REG-Bodycote Plc: Transaction in Own Shares
Tue 07:02
www.bodycote.com 29 April 2025 Bodycote plc Share Buyback Programme - Transactions in Own Securities Bodycote plc (the Company) announces that, in accordance with the terms of its share buyback extension programme announced on 20 December 2024 (the Extended Programme) it has purchased the following number of its ordinary shares of 173/11 pence each (Ordinary Shares) through HSBC Bank PLC: Date of purchase: 28 April 2025 Aggregate number of ordinary shares purchased: 50,000 Highest price paid per share (pence per share): 471.6p Lowest price paid per share (pence per share): 462.8p Volume weighted average price paid per share (pence per share) 468.0541p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,463,041 Ordinary Shares in issue, with no shares held in treasury. This figure represents the total number of voting rights. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains the detailed breakdown of the individual trades made by HSBC Bank PLC on behalf of the Company as part of the Programme. Since the commencement of this Extended Programme, the Company has purchased a total of 3,013,372 Ordinary Shares. In addition to the 8,979,759 Ordinary Shares purchased under the Share Buyback Programme which commenced in March 2024 and concluded in January 2025, the Company has purchased a total of 11,993,131 Ordinary Shares. This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6. For further information, please contact: Bodycote plc Jim Fairbairn, Chief Executive Officer Ben Fidler, Chief Financial Officer Peter Lapthorn, Head of FP&A and Investor Relations Tel: +44 1625 505300 FTI Consulting Richard Mountain Susanne Yule Tel: +44 203 727 1340 Schedule of Purchases Transaction Details: Issuer name: Bodycote plc ISIN: GB00B3FLWH99 LEI: 213800V93QFW53NB7Y29 Intermediary name: HSBC Bank PLC Intermediary code: HBEU Time zone: GMT Currency: GBP Individual Transactions: Number of shares purchased Transaction price (per share) Time of transaction Transaction reference Venue 82 465.6 08:08:02 110000A74 CHIX 85 465.6 08:08:02 110000A75 CHIX 3 465.6 08:08:52 110000A75 CHIX 82 465.6 08:08:52 110000AD4 CHIX 85 466 08:16:02 RC2T01DROV XLON 65 465.4 08:20:24 E0MrkckZn4FR TRQX 21 465.4 08:20:24 RC2T01DR12 XLON 27 465.4 08:20:24 RC2T01DR13 XLON 62 465.4 08:20:24 E0MrkckZn4FT TRQX 83 465 08:21:00 RC2T01DR2F XLON 85 465 08:21:00 RC2T01DR3G XLON 86 465 08:25:09 RC2T01DRBN XLON 82 465 08:25:09 RC2T01DRBO XLON 8 465 08:25:09 RC2T01DRBP XLON 73 465 08:25:09 RC2T01DRBP XLON 42 465 08:25:09 RC2T01DRBR XLON 20 464.6 08:25:10 RC2T01DRBS XLON 23 464.6 08:25:10 RC2T01DRBT XLON 23 464.6 08:25:10 E0MrkckZncU6 TRQX 22 464.6 08:25:10 0100008QX BATE 20 464.6 08:25:10 0100008QY BATE 20 464.6 08:25:10 E0MrkckZncU8 TRQX 19 464.6 08:25:10 110000DR1 CHIX 18 464.6 08:25:10 110000DR2 CHIX 22 465.4 08:25:18 RC2T01DRBX XLON 56 465.4 08:25:18 RC2T01DRBX XLON 9 465.4 08:25:18 RC2T01DRBX XLON 32 464 08:25:26 0100008RT BATE 29 464 08:25:26 110000DRS CHIX 30 464 08:25:26 110000DRT CHIX 28 464 08:25:26 0100008RU BATE 26 464 08:25:26 E0MrkckZne2c TRQX 23 464 08:25:26 E0MrkckZne2e TRQX 20 464.2 08:29:52 110000EIA CHIX 23 464.2 08:29:52 01000099Z BATE 24 464.2 08:29:52 0100009A0 BATE 20 464.2 08:29:52 110000EIB CHIX 12 464.2 08:29:52 RC2T01DSID XLON 26 464.2 08:29:52 E0MrkckZo1uN TRQX 1 464.2 08:29:52 110000EIB CHIX 27 464.2 08:29:52 E0MrkckZo1uP TRQX 14 464.2 08:29:52 RC2T01DSIE XLON 10 463.6 08:38:13 RC2T01DS12 XLON 32 463.6 08:38:13 E0MrkckZot0m TRQX 23 463.6 08:38:13 E0MrkckZot0o TRQX 30 463.6 08:38:13 RC2T01DS13 XLON 28 463.6 08:38:13 010000ABR BATE 16 463.6 08:38:13 110000FV3 CHIX 21 463.6 08:38:13 010000ABS BATE 14 463.6 08:38:13 110000FV4 CHIX 84 463.8 08:38:13 E0MrkckZot14 TRQX 3 463.8 08:38:13 E0MrkckZot18 TRQX 5 462.8 08:40:22 RC2T01DS5X XLON 7 462.8 08:40:22 RC2T01DS5X XLON 21 462.8 08:40:22 E0MrkckZp4gH TRQX 26 462.8 08:40:22 110000G6F CHIX 22 462.8 08:40:22 010000AK9 BATE 22 462.8 08:40:22 010000AKA BATE 25 462.8 08:40:22 110000G6G CHIX 21 462.8 08:40:22 E0MrkckZp4gJ TRQX 13 462.8 08:40:22 RC2T01DS5Z XLON 84 463 08:40:22 RC2T01DS50 XLON 11 463 08:43:53 RC2T01DSCP XLON 11 463 08:43:53 RC2T01DSCQ XLON 16 463 08:43:53 110000GSJ CHIX 28 463 08:43:53 010000B2C BATE 32 463 08:43:53 E0MrkckZpMnG TRQX 24 463 08:43:53 010000B2D BATE 16 463 08:43:53 110000GSK CHIX 30 463 08:43:53 E0MrkckZpMnI TRQX 1 463 08:43:53 RC2T01DSCQ XLON 83 463 08:48:35 RC2T01DTG2 XLON 87 463.6 09:02:33 RC2T01DT01 XLON 84 463.6 09:02:33 RC2T01DT02 XLON 19 463.6 09:03:00 RC2T01DT1T XLON 31 463.4 09:03:39 RC2T01DT2P XLON 19 463.4 09:03:39 RC2T01DT2Q XLON 25 463.4 09:03:39 110000JGE CHIX 25 463.4 09:03:39 010000D6S BATE 33 463.4 09:03:39 010000D6T BATE 35 463.4 09:03:39 110000JGF CHIX 84 463.4 09:03:39 RC2T01DT2R XLON 88 463.4 09:03:39 RC2T01DT2S XLON 81 463.6 09:03:39 RC2T01DT2T XLON 84 463.6 09:03:39 RC2T01DT2U XLON 34 463.6 09:03:39 RC2T01DT2V XLON 50 463.6 09:03:39 RC2T01DT2V XLON 88 463.6 09:03:39 RC2T01DT2X XLON 83 463.6 09:03:39 RC2T01DT2Y XLON 80 464 09:04:46 RC2T01DT3A XLON 11 465 09:10:26 RC2T01DTCD XLON 37 465 09:10:26 010000DXY BATE 35 465 09:10:26 110000KE0 CHIX 35 465 09:10:26 010000DXZ BATE 38 465 09:10:26 110000KE1 CHIX 13 465 09:10:26 RC2T01DTCE XLON 9 464.6 09:18:53 RC2T01DUPL XLON 10 464.6 09:18:53 RC2T01DUPM XLON 21 464.6 09:18:53 110000LNS CHIX 25 464.6 09:18:53 010000EWC BATE 23 464.6 09:18:53 010000EWD BATE 27 464.6 09:18:53 110000LNT CHIX 12 464.6 09:18:55 010000EWF BATE 13 464.6 09:18:55 010000EWG BATE 11 464.6 09:18:55 042810990006575 AQXE 15 464.6 09:18:55 042810990006576 AQXE 82 464.4 09:18:57 RC2T01DUPU XLON 81 464.4 09:18:57 RC2T01DUPV XLON 34 464.4 09:18:57 RC2T01DUPW XLON 81 464.8 09:25:03 RC2T01DUX9 XLON 28 464.8 09:25:06 010000FKY BATE 26 464.8 09:25:06 110000MFV CHIX 25 464.6 09:25:06 010000FKZ BATE 19 464.8 09:25:12 RC2T01DUYJ XLON 12 464.8 09:25:12 010000FLD BATE 12 464.8 09:25:12 110000MGL CHIX 30 464.8 09:25:12 042810990006999 AQXE 15 464.8 09:25:12 042810990007000 AQXE 84 464.8 09:25:16 RC2T01DUYN XLON 80 464.8 09:25:16 RC2T01DUYO XLON 5 464.8 09:25:16 RC2T01DUYO XLON 81 464.8 09:25:16 RC2T01DUYQ XLON 88 464.8 09:25:16 RC2T01DUYR XLON 76 464.8 09:25:16 RC2T01DUYS XLON 2 465.4 09:25:17 RC2T01DUYU XLON 1 465.4 09:25:17 RC2T01DUYU XLON 80 465.4 09:25:17 RC2T01DUYU XLON 78 465.4 09:25:17 RC2T01DUYX XLON 82 465 09:25:17 RC2T01DUY0 XLON 23 464.6 09:26:05 010000FPC BATE 18 464.6 09:26:05 010000FPD BATE 25 464.6 09:26:05 110000MLF CHIX 11 464.6 09:26:05 RC2T01DUZ3 XLON 18 464.6 09:26:05 110000MLG CHIX 26 464.6 09:26:05 RC2T01DUZ4 XLON 23 464.6 09:26:05 042810990007062 AQXE 19 464.6 09:26:05 042810990007063 AQXE 85 464.8 09:26:05 RC2T01DUZ5 XLON 77 464.8 09:26:05 010000FPE BATE 4 464.8 09:26:05 RC2T01DUZ6 XLON 69 465 09:30:00 RC2T01DUAR XLON 14 465 09:30:00 RC2T01DUAR XLON 84 465 09:30:00 110000NJO CHIX 2 465 09:30:00 RC2T01DUAU XLON 36 465 09:30:00 RC2T01DUAV XLON 25 465 09:30:00 RC2T01DUAV XLON 20 465 09:30:00 RC2T01DUAV XLON 51 465 09:30:00 RC2T01DUAY XLON 24 464.8 09:30:40 010000GEK BATE 23 464.8 09:30:40 010000GEL BATE 22 464.8 09:30:40 110000NR2 CHIX 15 464.8 09:30:40 RC2T01DUC1 XLON 25 464.8 09:30:40 110000NR3 CHIX 17 464.8 09:30:40 RC2T01DUC2 XLON 21 464.8 09:30:40 042810990007407 AQXE 23 464.8 09:30:40 042810990007408 AQXE 82 465 09:30:40 110000NR4 CHIX 15 464.4 09:31:48 RC2T01DUEN XLON 15 464.4 09:31:48 RC2T01DUEO XLON 20 464.4 09:31:48 E0MrkckZsrud TRQX 17 464.4 09:31:48 110000NYT CHIX 15 464.4 09:31:48 010000GKJ BATE 17 464.4 09:31:48 010000GKK BATE 21 464.4 09:31:48 110000NYU CHIX 18 464.4 09:31:48 E0MrkckZsruf TRQX 17 464.4 09:31:53 042810990007517 AQXE 17 464.4 09:31:53 042810990007518 AQXE 85 464.4 09:31:53 RC2T01DUFG XLON 16 464.2 09:31:53 RC2T01DUFH XLON 67 464.2 09:31:53 RC2T01DUFH XLON 87 464.2 09:31:53 RC2T01DUFJ XLON 89 464.2 09:31:53 RC2T01DUFK XLON 88 464.2 09:31:53 RC2T01DUFL XLON 83 464.2 09:31:53 RC2T01DUFM XLON 3 464.2 09:31:53 RC2T01DUFN XLON 62 464.6 09:50:38 E0MrkckZu4Kd TRQX 58 464.6 09:50:38 E0MrkckZu4Kf TRQX 19 464.6 09:50:38 RC2T01DV36 XLON 25 464.6 09:50:38 RC2T01DV37 XLON 32 464.4 09:50:57 E0MrkckZu5OG TRQX 30 464.4 09:50:57 E0MrkckZu5OI TRQX 23 464.4 09:50:57 RC2T01DV3F XLON 23 464.4 09:50:57 RC2T01DV4G XLON 30 464.4 09:50:57 042810990008487 AQXE 33 464.4 09:50:57 042810990008488 AQXE 19 464.2 09:51:18 110000QCF CHIX 18 464.2 09:51:18 010000IM1 BATE 18 464.2 09:51:18 010000IM2 BATE 25 464.2 09:51:18 110000QCG CHIX 24 464.2 09:51:18 E0MrkckZu6dw TRQX 22 464.2 09:51:18 E0MrkckZu6dy TRQX 21 464.2 09:51:18 042810990008515 AQXE 22 464.2 09:51:18 042810990008516 AQXE 63 464.8 09:52:53 110000QK9 CHIX 56 464.8 09:52:53 110000QKA CHIX 19 464.8 09:52:53 RC2T01DV7W XLON 25 464.8 09:52:53 RC2T01DV7X XLON 17 466.2 09:59:51 042810990008918 AQXE 18 466.2 09:59:51 042810990008919 AQXE 82 468 10:08:01 110000SG5 CHIX 26 468 10:08:01 110000SG6 CHIX 66 468.2 10:12:38 RC2T01DWZG XLON 64 468.2 10:12:38 RC2T01DWZH XLON 50 467.8 10:12:39 RC2T01DWZJ XLON 31 467.8 10:12:39 RC2T01DWZJ XLON 66 467.8 10:12:39 RC2T01DWZL XLON 18 467.6 10:27:22 010000M77 BATE 7 468.2 10:27:22 RC2T01DXJ6 XLON 9 468.2 10:27:22 RC2T01DXJ6 XLON 3 468.2 10:27:22 RC2T01DXJ6 XLON 4 468.2 10:27:22 RC2T01DXJ6 XLON 60 468.2 10:27:22 RC2T01DXJ6 XLON 33 468.2 10:27:22 RC2T01DXJB XLON 15 467.8 10:27:22 010000M78 BATE 17 467.8 10:27:23 110000UU4 CHIX 25 467.8 10:27:23 110000UU5 CHIX 19 467.8 10:27:23 010000M7B BATE 15 467.8 10:27:23 RC2T01DXKH XLON 22 467.8 10:27:23 RC2T01DXKI XLON 14 467.8 10:27:32 RC2T01DXLM XLON 17 467.8 10:27:32 010000M87 BATE 21 467.8 10:27:32 110000UVC CHIX 18 467.8 10:27:32 RC2T01DXLN XLON 26 467.8 10:27:32 RC2T01DXLO XLON 22 467.8 10:35:07 010000MZV BATE 24 467.8 10:35:07 110000VVP CHIX 13 467.8 10:35:12 110000VWM CHIX 17 467.8 10:35:12 RC2T01DXZ4 XLON 19 467.8 10:35:12 RC2T01DXZ5 XLON 10 467.8 10:35:15 042810990010871 AQXE 88 468 10:35:15 E0MrkckZwhKv TRQX 24 467.4 10:35:15 E0MrkckZwhMA TRQX 28 467.4 10:35:15 E0MrkckZwhMC TRQX 9 467.4 10:35:15 RC2T01DXZ7 XLON 28 467.4 10:35:15 110000VWZ CHIX 24 467.4 10:35:15 110000VX0 CHIX 10 467.4 10:35:15 RC2T01DXZ8 XLON 20 469 10:43:00 110000WL3 CHIX 22 469 10:43:00 110000WL4 CHIX 29 468.2 11:00:21 E0MrkckZy3Nl TRQX 25 468.2 11:00:21 110000YKD CHIX 26 468.2 11:00:21 110000YKE CHIX 28 468.2 11:00:21 E0MrkckZy3Nn TRQX 26 468.2 11:00:21 010000PA1 BATE 10 468.2 11:00:21 RC2T01DYW1 XLON 26 468.2 11:00:21 010000PA2 BATE 9 468.2 11:00:21 RC2T01DYW2 XLON 19 468.2 11:02:36 110000YQK CHIX 20 468.2 11:02:36 110000YQL CHIX 26 468.2 11:02:36 010000PGE BATE 20 468.2 11:02:36 E0MrkckZyB9h TRQX 27 468.2 11:02:36 010000PGF BATE 20 468.2 11:02:36 E0MrkckZyB9j TRQX 19 468.2 11:02:36 110000YQN CHIX 16 468.2 11:03:17 010000PHI BATE 10 468.2 11:03:17 RC2T01DYZS XLON 17 468.2 11:03:17 110000YRG CHIX 9 468.2 11:03:17 E0MrkckZyDEq TRQX 17 468.2 11:03:17 E0MrkckZyDEs TRQX 25 468.2 11:03:17 RC2T01DYZT XLON 15 468.2 11:03:17 042810990012402 AQXE 24 467.6 11:10:06 110000ZI2 CHIX 20 467.6 11:10:06 110000ZI3 CHIX 9 467.6 11:10:06 RC2T01DY7D XLON 18 467.6 11:10:06 010000Q5Q BATE 17 467.6 11:10:06 010000Q5R BATE 10 467.6 11:10:06 RC2T01DY7E XLON 19 467.6 11:10:06 E0MrkckZyZQc TRQX 18 467.6 11:10:06 E0MrkckZyZQe TRQX 19 467.6 11:10:06 042810990012726 AQXE 18 467.6 11:10:06 042810990012727 AQXE 86 468 11:10:06 E0MrkckZyZR2 TRQX 22 468 11:10:07 042810990012728 AQXE 83 468.6 11:21:55 RC2T01DZM2 XLON 82 468.6 11:21:55 RC2T01DZM3 XLON 27 467.8 11:42:38 1100013FT CHIX 32 467.8 11:42:38 010000THD BATE 28 467.8 11:42:38 010000THE BATE 25 467.8 11:42:38 1100013FU CHIX 11 467.8 11:42:38 E0Mrkcka0BiM TRQX 10 467.8 11:42:38 RC2T01DZ9H XLON 12 467.8 11:42:38 E0Mrkcka0BiO TRQX 11 467.8 11:42:38 RC2T01DZ9I XLON 9 467.8 11:42:38 042810990014242 AQXE 1 467.8 11:42:38 042810990014243 AQXE 9 467.8 11:42:38 RC2T01DZ9M XLON 24 468.2 11:42:38 E0Mrkcka0Bil TRQX 21 467.8 11:43:01 1100013HM CHIX 19 467.8 11:43:01 1100013HN CHIX 26 467.8 11:43:02 RC2T01DZ93 XLON 26 467.8 11:43:02 RC2T01DZ94 XLON 20 467.8 11:44:38 1100013MK CHIX 21 467.8 11:44:38 1100013ML CHIX 18 467.8 11:44:38 RC2T01DZBM XLON 19 467.8 11:44:38 RC2T01DZBN XLON 12 467.2 11:45:00 1100013NT CHIX 12 467.2 11:45:00 1100013NU CHIX 24 467.2 11:45:00 010000TO1 BATE 27 467.2 11:45:00 E0Mrkcka0IiL TRQX 23 467.2 11:45:00 010000TO2 BATE 23 467.2 11:45:00 E0Mrkcka0IiN TRQX 22 467.2 11:45:00 042810990014332 AQXE 24 467.2 11:45:00 042810990014333 AQXE 35 467.6 11:45:00 042810990014334 AQXE 27 467.2 11:45:27 1100013PI CHIX 23 467.2 11:45:27 1100013PJ CHIX 16 467.2 11:45:27 010000TPS BATE 20 467.2 11:45:27 E0Mrkcka0K4I TRQX 17 467.2 11:45:27 010000TPT BATE 20 467.2 11:45:27 E0Mrkcka0K4K TRQX 11 467.2 11:55:20 RC2T01D0RO XLON 11 467.2 11:55:20 RC2T01D0RP XLON 9 467.2 11:55:20 E0Mrkcka0pBD TRQX 9 467.2 11:55:20 E0Mrkcka0pBF TRQX 72 466.8 11:55:33 010000UTF BATE 15 466.4 12:05:02 010000W4F BATE 15 466.4 12:05:02 010000W4G BATE 22 466.4 12:05:02 1100016PT CHIX 18 466.4 12:05:02 E0Mrkcka1Mwd TRQX 12 466.4 12:05:02 RC2T01D04O XLON 19 466.4 12:05:02 1100016PU CHIX 22 466.4 12:05:02 E0Mrkcka1Mwf TRQX 12 466.4 12:05:02 RC2T01D04P XLON 85 466.8 12:05:02 RC2T01D04Q XLON 15 466.4 12:08:41 RC2T01D07M XLON 15 466.4 12:08:41 RC2T01D07N XLON 9 466.6 12:19:21 E0Mrkcka26W9 TRQX 10 466.6 12:19:21 E0Mrkcka26WB TRQX 22 466.6 12:19:21 1100018P1 CHIX 25 466.6 12:19:21 1100018P2 CHIX 24 466.6 12:19:21 010000XNX BATE 28 466.6 12:19:21 010000XNY BATE 15 466.6 12:20:33 1100018SP CHIX 13 466.6 12:20:33 RC2T01D1KR XLON 13 466.6 12:20:33 1100018SQ CHIX 11 466.6 12:20:33 RC2T01D1KS XLON 17 465.6 12:29:20 1100019UV CHIX 17 465.6 12:29:20 1100019UW CHIX 80 467 12:30:03 RC2T01D1UM XLON 4 467 12:30:03 RC2T01D1UM XLON 88 467 12:30:03 RC2T01D1UO XLON 20 467 12:30:03 RC2T01D1UP XLON 85 467 12:30:15 RC2T01D1US XLON 12 467 12:30:15 E0Mrkcka2gHA TRQX 20 467 12:30:15 RC2T01D1UT XLON 13 467.6 12:38:34 110001B07 CHIX 15 467.6 12:38:34 110001B08 CHIX 42 467.6 12:38:34 E0Mrkcka36RU TRQX 15 467.6 12:38:34 RC2T01D171 XLON 37 467.6 12:38:34 E0Mrkcka36RW TRQX 17 467.6 12:38:34 RC2T01D172 XLON 18 467.4 12:38:58 110001B28 CHIX 18 467.4 12:38:58 110001B29 CHIX 9 467.4 12:38:58 RC2T01D1B4 XLON 31 467.4 12:38:58 E0Mrkcka38BV TRQX 31 467.4 12:38:58 E0Mrkcka38BX TRQX 33 467.4 12:38:58 042810990016959 AQXE 28 467.4 12:38:58 042810990016960 AQXE 20 467 12:39:17 010000ZKS BATE 24 467 12:39:17 110001B2Z CHIX 18 467 12:39:17 010000ZKT BATE 22 467 12:39:17 110001B30 CHIX 10 467 12:39:17 RC2T01D1CX XLON 9 467 12:39:17 E0Mrkcka39NE TRQX 10 467 12:39:17 E0Mrkcka39NG TRQX 11 467 12:39:17 RC2T01D1CY XLON 20 467 12:39:17 042810990016984 AQXE 25 467 12:39:17 042810990016985 AQXE 26 467.4 12:39:41 110001B41 CHIX 22 467.4 12:39:41 010000ZM2 BATE 22 467.4 12:39:41 010000ZM3 BATE 28 467.4 12:39:41 110001B42 CHIX 10 467.4 12:39:41 RC2T01D1DJ XLON 12 467.4 12:39:41 RC2T01D1DK XLON 28 467.4 12:39:41 042810990017001 AQXE 26 467.4 12:39:41 042810990017002 AQXE 21 467 12:40:54 110001B9F CHIX 18 467 12:40:54 010000ZQ2 BATE 15 467 12:40:54 010000ZQ3 BATE 18 467 12:40:54 110001B9G CHIX 25 467 12:40:54 E0Mrkcka3EWi TRQX 9 467 12:40:54 RC2T01D1DC XLON 18 467 12:40:54 E0Mrkcka3EWk TRQX 22 467 12:40:54 042810990017078 AQXE 21 467 12:40:54 042810990017079 AQXE 80 467.4 12:59:55 042810990017939 AQXE 85 467.4 12:59:55 042810990017940 AQXE 81 467.4 12:59:55 0100011EV BATE 4 467.4 12:59:55 042810990017941 AQXE 32 467.4 12:59:55 042810990017941 AQXE 47 467.4 12:59:55 RC2T01D21Y XLON 21 467.4 12:59:55 RC2T01D21Z XLON 36 467.4 12:59:55 RC2T01D21Z XLON 25 467.4 12:59:55 RC2T01D21Z XLON 32 467.4 12:59:55 RC2T01D212 XLON 13 467.4 12:59:55 RC2T01D212 XLON 39 467.4 12:59:55 RC2T01D212 XLON 8 467.4 12:59:55 RC2T01D215 XLON 76 467.4 12:59:55 RC2T01D215 XLON 84 467.4 12:59:55 RC2T01D217 XLON 14 467.2 13:00:20 0100011HZ BATE 17 467.2 13:00:20 110001DIF CHIX 21 467.2 13:00:20 RC2T01D22O XLON 18 467.2 13:00:20 0100011I0 BATE 22 467.2 13:00:20 110001DIG CHIX 17 467.2 13:00:20 E0Mrkcka4EQQ TRQX 21 467.2 13:00:20 E0Mrkcka4EQS TRQX 18 467.2 13:00:20 042810990017981 AQXE 25 467.2 13:00:20 042810990017982 AQXE 20 467 13:01:40 RC2T01D242 XLON 17 467 13:01:40 E0Mrkcka4JAe TRQX 17 467 13:01:40 110001DS5 CHIX 16 467 13:01:40 0100011OY BATE 17 467 13:03:43 0100011XS BATE 19 467 13:03:43 110001E4P CHIX 17 467 13:03:43 E0Mrkcka4RZl TRQX 10 467 13:03:43 042810990018162 AQXE 10 467 13:03:43 042810990018163 AQXE 22 467.6 13:04:32 110001E88 CHIX 65 467.6 13:04:32 110001E89 CHIX 22 467.6 13:04:32 RC2T01D2B5 XLON 36 467.2 13:05:20 110001EBC CHIX 34 467.2 13:05:20 110001EBD CHIX 34 467.2 13:05:20 E0Mrkcka4XFE TRQX 14 467.2 13:05:20 RC2T01D2CS XLON 32 467.2 13:05:20 E0Mrkcka4XFG TRQX 15 467.2 13:05:20 RC2T01D2CT XLON 15 467 13:07:22 110001ETV CHIX 16 467 13:07:22 110001ETW CHIX 15 467 13:07:22 0100012H8 BATE 23 467 13:07:22 E0Mrkcka4ghN TRQX 13 467 13:07:22 RC2T01D3HU XLON 15 467 13:07:22 0100012H9 BATE 22 467 13:07:22 E0Mrkcka4ghP TRQX 14 467 13:07:22 RC2T01D3HV XLON 15 467 13:07:22 042810990018387 AQXE 16 467 13:07:22 042810990018388 AQXE 83 467 13:07:22 E0Mrkcka4gjQ TRQX 86 467 13:07:23 110001EU0 CHIX 30 467 13:07:49 110001EVG CHIX 28 467 13:07:49 110001EVH CHIX 16 467 13:07:49 0100012I1 BATE 16 467 13:07:49 E0Mrkcka4iNI TRQX 10 467 13:07:49 RC2T01D3IG XLON 15 467 13:07:49 0100012I2 BATE 16 467 13:07:49 E0Mrkcka4iNK TRQX 10 467 13:07:49 RC2T01D3IH XLON 16 467 13:07:49 042810990018415 AQXE 16 467 13:07:49 042810990018416 AQXE 15 466.8 13:08:02 E0Mrkcka4ivO TRQX 17 466.8 13:08:02 E0Mrkcka4ivQ TRQX 15 466.8 13:08:02 RC2T01D3II XLON 16 466.8 13:08:02 0100012IT BATE 16 466.8 13:08:02 110001EWV CHIX 17 466.8 13:08:02 0100012IU BATE 16 466.8 13:08:02 110001EWW CHIX 15 466.8 13:08:02 RC2T01D3IJ XLON 22 466.8 13:08:02 042810990018429 AQXE 23 466.8 13:08:02 042810990018430 AQXE 20 467 13:14:21 01000137B BATE 20 467 13:14:21 110001FTV CHIX 17 467 13:14:21 110001FTW CHIX 17 467 13:14:21 01000137C BATE 9 467 13:14:21 RC2T01D3OI XLON 21 467 13:14:21 E0Mrkcka55Eb TRQX 18 467 13:14:21 E0Mrkcka55Ed TRQX 20 467 13:14:21 042810990018728 AQXE 21 467 13:14:21 042810990018729 AQXE 85 467.4 13:14:21 E0Mrkcka55F7 TRQX 88 467.4 13:14:21 E0Mrkcka55F9 TRQX 11 467.4 13:14:22 E0Mrkcka55Ic TRQX 28 467.2 13:20:55 0100013VX BATE 25 467.2 13:20:55 0100013VY BATE 27 467.2 13:20:55 110001GND CHIX 30 467.2 13:20:55 E0Mrkcka5RHm TRQX 9 467.2 13:20:55 RC2T01D3TV XLON 27 467.2 13:20:55 110001GNE CHIX 25 467.2 13:20:55 E0Mrkcka5RHo TRQX 39 467.8 13:21:01 RC2T01D3T3 XLON 48 467.8 13:21:01 RC2T01D3T3 XLON 89 467.8 13:21:01 RC2T01D3T5 XLON 45 467.8 13:21:01 RC2T01D3T6 XLON 82 467.8 13:21:15 RC2T01D3UH XLON 44 467.6 13:21:15 110001GPS CHIX 43 467.6 13:21:15 110001GPT CHIX 17 467.6 13:21:15 RC2T01D3UK XLON 19 467.6 13:21:15 RC2T01D3UL XLON 21 467.6 13:21:22 0100013XR BATE 20 467.6 13:21:22 0100013XS BATE 15 467.4 13:22:01 010001401 BATE 15 467.4 13:22:01 010001402 BATE 18 467.4 13:22:01 110001GS4 CHIX 14 467.4 13:22:01 RC2T01D3U1 XLON 15 467.4 13:22:01 E0Mrkcka5Upz TRQX 17 467.4 13:22:01 110001GS5 CHIX 18 467.4 13:22:01 E0Mrkcka5Uq1 TRQX 12 467.4 13:22:01 RC2T01D3U2 XLON 24 467.4 13:22:01 042810990019091 AQXE 21 467.4 13:22:01 042810990019092 AQXE 21 467 13:22:22 01000140W BATE 19 467 13:22:22 01000140X BATE 22 467 13:22:22 E0Mrkcka5ViZ TRQX 25 467 13:22:22 110001GT7 CHIX 10 467 13:22:22 RC2T01D3VH XLON 17 467 13:22:22 110001GT8 CHIX 19 467 13:22:22 E0Mrkcka5Vib TRQX 9 467 13:22:22 RC2T01D3VI XLON 10 467 13:22:22 042810990019114 AQXE 24 467 13:22:22 042810990019115 AQXE 43 467.2 13:22:22 042810990019116 AQXE 20 467 13:23:00 RC2T01D3WG XLON 23 467 13:23:00 RC2T01D3WH XLON 31 467 13:23:00 E0Mrkcka5Xi5 TRQX 29 467 13:23:00 E0Mrkcka5Xi7 TRQX 34 467 13:23:00 042810990019139 AQXE 34 467 13:23:00 042810990019140 AQXE 11 466.8 13:23:01 RC2T01D3WJ XLON 10 466.8 13:23:01 RC2T01D3WK XLON 10 466.8 13:23:01 110001GW4 CHIX 23 466.8 13:23:01 010001430 BATE 18 466.8 13:23:01 010001431 BATE 19 466.8 13:23:01 042810990019141 AQXE 19 466.8 13:23:01 042810990019142 AQXE 25 467.6 13:23:13 RC2T01D3WT XLON 40 467.6 13:23:13 RC2T01D3WU XLON 82 467.6 13:23:13 RC2T01D3WV XLON 20 467.6 13:23:13 RC2T01D3WW XLON 47 467.4 13:23:13 110001GWW CHIX 12 467.4 13:23:13 RC2T01D3WY XLON 26 467.4 13:23:13 042810990019156 AQXE 45 467.6 13:23:16 01000143L BATE 41 467.6 13:23:16 01000143M BATE 43 467.8 13:23:16 RC2T01D3W2 XLON 36 467.8 13:23:16 RC2T01D3W3 XLON 10 467.4 13:26:04 110001HBR CHIX 10 467.4 13:26:04 110001HBS CHIX 9 467.4 13:30:17 0100014PE BATE 9 467.4 13:30:17 0100014PF BATE 16 467.4 13:30:17 RC2T01D332 XLON 20 467.4 13:30:17 110001HNR CHIX 15 467.4 13:30:17 E0Mrkcka5shN TRQX 19 467.4 13:30:17 110001HNS CHIX 15 467.4 13:30:17 E0Mrkcka5shP TRQX 16 467.4 13:30:17 RC2T01D333 XLON 15 467.4 13:30:17 042810990019542 AQXE 14 467.4 13:30:17 042810990019543 AQXE 15 467.2 13:30:35 110001HQ8 CHIX 14 467.2 13:30:35 110001HQ9 CHIX 18 467.2 13:30:35 0100014RX BATE 22 467.2 13:30:35 E0Mrkcka5uBN TRQX 10 467.2 13:30:35 RC2T01D34H XLON 17 467.2 13:30:35 0100014RY BATE 21 467.2 13:30:35 E0Mrkcka5uBP TRQX 10 467.2 13:30:35 RC2T01D34I XLON 17 467.2 13:30:35 042810990019567 AQXE 18 467.2 13:30:35 042810990019568 AQXE 27 467.6 13:31:12 110001HTP CHIX 18 467.6 13:31:12 0100014V3 BATE 19 467.6 13:31:12 0100014V4 BATE 25 467.6 13:31:12 110001HTQ CHIX 23 467.6 13:31:12 E0Mrkcka5wDC TRQX 28 467.6 13:31:12 E0Mrkcka5wDE TRQX 14 467.6 13:31:12 042810990019599 AQXE 15 467.6 13:31:12 042810990019600 AQXE 35 469 13:33:02 RC2T01D390 XLON 46 469 13:33:02 RC2T01D390 XLON 66 469 13:34:02 110001ICT CHIX 64 469 13:34:02 110001ICU CHIX 17 469 13:34:02 RC2T01D3AI XLON 23 469 13:34:02 RC2T01D3AJ XLON 21 468.6 13:37:39 110001ISF CHIX 20 468.6 13:37:39 110001ISG CHIX 12 468.6 13:37:39 0100015L9 BATE 40 468.6 13:37:39 E0Mrkcka6IiA TRQX 12 468.6 13:37:39 RC2T01D3E0 XLON 12 468.6 13:37:39 0100015LA BATE 40 468.6 13:37:39 E0Mrkcka6IiC TRQX 12 468.6 13:37:39 RC2T01D3E1 XLON 86 468.8 13:37:39 E0Mrkcka6IiW TRQX 86 468.8 13:37:39 RC2T01D3E3 XLON 89 468.8 13:37:39 110001ISH CHIX 86 468.8 13:37:39 RC2T01D3E4 XLON 86 468.8 13:37:39 110001ISI CHIX 1 468.8 13:37:39 RC2T01D3E5 XLON 82 469 13:37:48 110001IT0 CHIX 81 469 13:37:48 110001IT1 CHIX 23 468.4 13:37:53 110001ITH CHIX 28 468.4 13:37:53 110001ITI CHIX 25 468.4 13:37:53 0100015MI BATE 10 468.4 13:37:53 RC2T01D3FG XLON 23 468.4 13:37:53 E0Mrkcka6JM5 TRQX 25 468.4 13:37:53 0100015MJ BATE 24 468.4 13:37:53 E0Mrkcka6JM7 TRQX 11 468.4 13:37:53 RC2T01D3FH XLON 9 468 13:38:05 110001IU2 CHIX 33 468 13:38:05 E0Mrkcka6Jwo TRQX 24 468 13:38:05 0100015MZ BATE 31 468 13:38:06 0100015N0 BATE 13 468 13:38:06 110001IU3 CHIX 28 468 13:38:06 E0Mrkcka6Jwq TRQX 15 468 13:38:06 RC2T01D3FV XLON 14 468 13:38:06 RC2T01D3FW XLON 85 468.4 13:41:02 E0Mrkcka6SdV TRQX 84 468.4 13:41:02 E0Mrkcka6SdX TRQX 9 467.8 13:43:02 RC2T01D4LV XLON 9 467.8 13:43:02 RC2T01D4LW XLON 10 468.6 13:47:02 110001KEG CHIX 50 469.4 13:48:25 110001KPO CHIX 31 469.4 13:48:25 110001KPP CHIX 65 469.4 13:48:25 110001KPQ CHIX 22 469.4 13:48:25 110001KPQ CHIX 30 469.4 13:48:25 110001KPS CHIX 55 469.4 13:48:25 110001KPT CHIX 10 469.4 13:48:25 110001KPU CHIX 32 469.4 13:48:25 110001KPU CHIX 44 469.4 13:48:25 110001KPW CHIX 4 469.4 13:48:25 110001KPX CHIX 50 469.4 13:48:25 110001KPX CHIX 32 469.4 13:48:25 110001KPZ CHIX 10 469.4 13:48:25 110001KQ0 CHIX 22 469.4 13:48:25 110001KQ0 CHIX 8 469.4 13:48:25 110001KQ2 CHIX 44 469.4 13:48:25 110001KQ2 CHIX 11 469.4 13:48:25 110001KQ4 CHIX 8 469.4 13:48:25 110001KQ5 CHIX 17 469.4 13:48:25 110001KQ6 CHIX 42 469.4 13:49:34 110001KXU CHIX 45 469.4 13:49:34 110001KXW CHIX 5 469.4 13:49:34 110001KXX CHIX 45 469.4 13:49:34 110001KXX CHIX 32 469.4 13:49:34 110001KXX CHIX 4 469.4 13:49:34 110001KY0 CHIX 50 469.4 13:49:34 110001KY0 CHIX 14 469.4 13:49:34 110001KY3 CHIX 12 469.4 13:49:34 110001KY3 CHIX 29 469.4 13:49:34 110001KY5 CHIX 36 469.4 13:49:34 110001KY7 CHIX 23 469.4 13:49:34 110001KY7 CHIX 44 469.4 13:49:34 110001KY9 CHIX 15 469.4 13:49:34 110001KYB CHIX 24 469.4 13:49:34 110001KYB CHIX 28 469.4 13:49:34 110001KYD CHIX 50 469.4 13:49:34 110001KYE CHIX 10 469.4 13:49:34 110001KYF CHIX 36 469.4 13:49:34 110001KYG CHIX 50 469.4 13:49:34 110001KYH CHIX 10 469.4 13:49:34 110001KYI CHIX 21 469.4 13:49:34 110001KYJ CHIX 22 468.6 13:50:11 0100017C5 BATE 15 468.6 13:50:11 E0Mrkcka6wOa TRQX 16 468.6 13:50:11 110001L1H CHIX 19 468.6 13:50:11 0100017C6 BATE 15 468.6 13:50:11 110001L1I CHIX 14 468.6 13:50:11 E0Mrkcka6wOc TRQX 19 468.6 13:50:11 042810990020696 AQXE 17 468.6 13:50:11 042810990020697 AQXE 18 468.6 13:52:17 0100017O1 BATE 18 468.6 13:52:17 0100017O2 BATE 15 468.6 13:52:17 110001LGA CHIX 15 468.6 13:52:17 E0Mrkcka74xJ TRQX 20 468.6 13:52:17 RC2T01D43P XLON 20 468.6 13:52:17 110001LGB CHIX 18 468.6 13:52:17 E0Mrkcka74xL TRQX 18 468.6 13:52:17 042810990020854 AQXE 18 468.6 13:52:17 042810990020855 AQXE 23 468.6 13:52:27 110001LH8 CHIX 10 468.6 13:52:27 110001LHA CHIX 86 469 13:52:59 110001LK1 CHIX 64 469 13:52:59 110001LK2 CHIX 29 469.4 13:52:59 0100017QG BATE 36 469.4 13:52:59 0100017QH BATE 46 469.6 13:52:59 RC2T01D44P XLON 59 469.6 13:52:59 RC2T01D44Q XLON 35 469.4 13:53:02 0100017QR BATE 29 469.4 13:53:02 0100017QS BATE 23 469.4 13:53:02 RC2T01D44W XLON 22 469.4 13:53:02 RC2T01D44X XLON 16 469.4 13:53:14 RC2T01D44Y XLON 12 469.4 13:53:14 RC2T01D44Z XLON 13 469.4 13:54:00 110001LNQ CHIX 18 469.4 13:54:00 110001LNR CHIX 53 469.4 13:55:26 110001LV6 CHIX 49 469.4 13:55:26 110001LV7 CHIX 23 469.4 13:56:00 110001LZY CHIX 24 469.4 13:56:00 110001LZZ CHIX 14 469.4 13:56:10 010001855 BATE 15 469.4 13:56:10 110001M1F CHIX 16 469.4 13:56:10 110001M1G CHIX 19 469.4 13:56:10 RC2T01D4A0 XLON 19 469.4 13:56:10 RC2T01D4A1 XLON 14 469.4 13:56:10 010001856 BATE 19 469.2 13:57:20 110001M79 CHIX 27 469.2 13:57:20 110001M7A CHIX 23 469.2 13:57:20 0100018C3 BATE 21 469.2 13:57:20 0100018C4 BATE 29 469.2 13:57:20 042810990021150 AQXE 22 469.2 13:57:20 042810990021151 AQXE 87 469.4 13:57:20 110001M7B CHIX 78 469.4 13:57:20 110001M7C CHIX 14 469.6 13:58:21 0100018H7 BATE 16 469.6 13:58:21 042810990021206 AQXE 29 470 13:58:39 RC2T01D5HE XLON 32 470 13:58:39 RC2T01D5HF XLON 24 470 13:58:39 110001MMI CHIX 24 470 13:58:39 110001MMJ CHIX 17 470 13:58:40 RC2T01D5IG XLON 21 470 13:58:40 RC2T01D5IH XLON 9 470 13:58:40 RC2T01D5II XLON 11 470 13:58:41 RC2T01D5IU XLON 54 470 13:58:41 RC2T01D5IV XLON 29 470 13:58:41 RC2T01D5IX XLON 22 469.4 13:58:53 110001MOY CHIX 26 469.4 13:58:53 110001MOZ CHIX 25 469.4 13:58:53 0100018PV BATE 12 469.4 13:58:53 RC2T01D5JM XLON 10 469.4 13:58:53 E0Mrkcka7S5c TRQX 22 469.4 13:58:53 0100018PW BATE 10 469.4 13:58:53 E0Mrkcka7S5e TRQX 12 469.4 13:58:53 RC2T01D5JN XLON 10 469.4 13:58:53 042810990021253 AQXE 11 469.4 13:58:53 042810990021254 AQXE 24 469.2 13:59:03 0100018QP BATE 26 469.2 13:59:03 0100018QQ BATE 26 469.2 13:59:03 E0Mrkcka7Si5 TRQX 11 469.2 13:59:03 110001MPT CHIX 13 469.2 13:59:03 RC2T01D5JY XLON 11 469.2 13:59:03 110001MPU CHIX 23 469.2 13:59:03 E0Mrkcka7Si7 TRQX 14 469.2 13:59:03 RC2T01D5JZ XLON 12 469.2 13:59:03 042810990021268 AQXE 12 469.2 13:59:03 042810990021269 AQXE 25 469 14:01:22 010001969 BATE 22 469 14:01:22 110001N7V CHIX 20 469 14:01:22 01000196A BATE 23 469 14:01:22 110001N7W CHIX 20 469 14:01:22 E0Mrkcka7cLM TRQX 9 469 14:01:22 RC2T01D5MW XLON 17 469 14:01:22 E0Mrkcka7cLO TRQX 21 469 14:01:22 042810990021438 AQXE 18 469 14:01:22 042810990021439 AQXE 19 469 14:01:57 010001997 BATE 18 469 14:01:57 010001998 BATE 24 469 14:01:57 110001NAY CHIX 10 469 14:01:57 RC2T01D5M8 XLON 16 469 14:01:57 E0Mrkcka7edV TRQX 24 469 14:01:57 110001NAZ CHIX 18 469 14:01:57 E0Mrkcka7edX TRQX 10 469 14:01:57 RC2T01D5M9 XLON 17 469 14:01:57 042810990021483 AQXE 17 469 14:01:57 042810990021484 AQXE 79 469.2 14:01:57 RC2T01D5MA XLON 85 469.2 14:01:57 RC2T01D5MC XLON 57 469.2 14:01:57 RC2T01D5MD XLON 32 469 14:03:40 110001NNT CHIX 26 469 14:03:40 0100019J7 BATE 4 469 14:03:40 RC2T01D5QI XLON 25 469 14:03:40 0100019J8 BATE 33 469 14:03:40 110001NNU CHIX 5 469 14:03:40 RC2T01D5QI XLON 10 469 14:03:40 RC2T01D5QK XLON 18 469 14:03:40 042810990021616 AQXE 18 469 14:03:40 042810990021617 AQXE 43 469.4 14:03:56 0100019KK BATE 41 469.4 14:03:56 0100019KL BATE 41 469.4 14:03:56 110001NPO CHIX 40 469.4 14:03:56 110001NPP CHIX 21 469 14:04:12 0100019LY BATE 21 469 14:04:12 110001NRK CHIX 25 469 14:04:12 E0Mrkcka7mfl TRQX 20 469 14:04:12 0100019LZ BATE 23 469 14:04:12 110001NRL CHIX 20 469 14:04:12 E0Mrkcka7mfn TRQX 18 469 14:04:12 042810990021661 AQXE 20 469 14:04:12 042810990021662 AQXE 83 469.2 14:05:06 RC2T01D5S5 XLON 87 469.2 14:05:06 RC2T01D5S6 XLON 30 469 14:06:01 0100019UD BATE 31 469 14:06:01 0100019UE BATE 25 469 14:06:01 110001O2G CHIX 20 469 14:06:01 110001O2H CHIX 24 469 14:06:01 042810990021779 AQXE 14 469 14:06:01 042810990021780 AQXE 13 469.8 14:06:03 RC2T01D5VH XLON 74 469.8 14:06:03 RC2T01D5VH XLON 80 469.8 14:06:03 RC2T01D5VJ XLON 17 469.8 14:06:03 RC2T01D5VK XLON 21 469.8 14:06:16 110001O3L CHIX 10 469.8 14:06:16 RC2T01D5VR XLON 21 469.8 14:06:16 110001O3M CHIX 23 469.8 14:06:16 042810990021788 AQXE 19 469.8 14:06:16 042810990021789 AQXE 19 469.6 14:06:41 110001O5B CHIX 22 469.6 14:06:41 0100019WI BATE 23 469.6 14:06:41 E0Mrkcka7vY2 TRQX 9 469.6 14:06:41 RC2T01D5WW XLON 18 469.6 14:06:41 0100019WJ BATE 22 469.6 14:06:41 110001O5C CHIX 18 469.6 14:06:41 E0Mrkcka7vY4 TRQX 21 469.6 14:06:41 042810990021815 AQXE 19 469.6 14:06:41 042810990021816 AQXE 29 469.4 14:07:07 0100019ZE BATE 9 469.4 14:07:07 110001O9C CHIX 25 469.4 14:07:07 0100019ZF BATE 10 469.4 14:07:07 110001O9D CHIX 20 469.4 14:07:07 E0Mrkcka7xSa TRQX 19 469.4 14:07:07 E0Mrkcka7xSc TRQX 27 470.2 14:11:43 110001P4U CHIX 18 470.2 14:11:43 110001P4V CHIX 9 470.2 14:11:43 RC2T01D53P XLON 30 470.2 14:13:01 110001PBS CHIX 33 470.2 14:13:01 110001PBT CHIX 34 470.2 14:13:01 E0Mrkcka8FQx TRQX 22 470.2 14:13:01 RC2T01D54S XLON 32 470.2 14:13:01 E0Mrkcka8FQz TRQX 32 470.2 14:14:58 110001PKZ CHIX 17 470.2 14:14:58 110001PL0 CHIX 37 470.2 14:14:58 E0Mrkcka8MRJ TRQX 21 470.2 14:16:02 E0Mrkcka8QB3 TRQX 17 470.2 14:19:33 110001QES CHIX 17 470.2 14:19:33 010001BQQ BATE 20 470.2 14:19:33 110001QET CHIX 17 470.2 14:19:33 RC2T01D6HW XLON 12 470.2 14:19:33 E0Mrkcka8c9T TRQX 86 471.6 14:26:00 RC2T01D6RN XLON 75 471.6 14:26:00 RC2T01D6RO XLON 9 471.6 14:26:00 RC2T01D6RO XLON 8 471.6 14:26:00 RC2T01D6RQ XLON 74 471.6 14:26:00 RC2T01D6RQ XLON 15 471.4 14:26:00 110001RJY CHIX 18 471.4 14:26:00 110001RJZ CHIX 28 471.4 14:26:00 E0Mrkcka8xS4 TRQX 12 471.4 14:26:00 RC2T01D6RU XLON 25 471.4 14:26:00 E0Mrkcka8xS6 TRQX 14 471.4 14:26:00 RC2T01D6RV XLON 25 471.4 14:26:00 042810990023093 AQXE 28 471.4 14:26:00 042810990023094 AQXE 11 470.8 14:26:03 110001RK4 CHIX 10 470.8 14:26:03 110001RK5 CHIX 12 470.8 14:26:03 RC2T01D6R1 XLON 11 470.8 14:26:03 RC2T01D6R2 XLON 21 470.8 14:26:04 RC2T01D6R3 XLON 20 470.8 14:26:04 RC2T01D6R4 XLON 13 470.8 14:26:04 010001CP0 BATE 13 470.8 14:26:04 010001CP1 BATE 14 470.8 14:26:04 042810990023098 AQXE 14 470.8 14:26:04 042810990023099 AQXE 13 470.8 14:26:04 010001CP2 BATE 13 470.8 14:26:04 010001CP3 BATE 87 470.6 14:26:04 RC2T01D6R6 XLON 12 470.6 14:26:04 RC2T01D6R7 XLON 87 470.6 14:26:04 RC2T01D6R8 XLON 80 470.6 14:26:04 RC2T01D6R9 XLON 13 470.6 14:26:04 RC2T01D6RA XLON 80 471 14:29:02 010001D7Q BATE 74 471 14:29:02 010001D7R BATE 5 471 14:29:02 110001S5Q CHIX 86 471 14:30:04 010001DOM BATE 80 471 14:30:04 010001DON BATE 86 471 14:30:04 010001DOO BATE 25 471 14:30:04 010001DOP BATE 27 471.2 14:32:40 110001UV1 CHIX 27 471.2 14:32:40 110001UV2 CHIX 46 471.2 14:32:40 010001F0U BATE 14 471.2 14:32:40 RC2T01D7PZ XLON 44 471.2 14:32:40 010001F0V BATE 14 471.2 14:32:40 RC2T01D7P0 XLON 36 470.8 14:38:49 010001H40 BATE 34 470.8 14:38:49 010001H41 BATE 35 470.8 14:38:49 110001XJV CHIX 16 470.8 14:38:49 RC2T01D7AI XLON 40 470.8 14:38:49 E0MrkckaAHIW TRQX 36 470.8 14:38:49 110001XJW CHIX 38 470.8 14:38:49 E0MrkckaAHIY TRQX 18 470.8 14:38:49 RC2T01D7AJ XLON 9 471.4 14:40:02 RC2T01D7C9 XLON 77 471.4 14:40:02 RC2T01D7C9 XLON 87 471.4 14:40:02 RC2T01D7CB XLON 84 471.4 14:40:02 RC2T01D7CC XLON 71 471.4 14:40:02 RC2T01D7CD XLON 44 471.6 14:42:14 110001YXU CHIX 51 471.6 14:42:14 110001YXV CHIX 67 471.6 14:42:14 010001I4H BATE 62 471.6 14:42:15 E0MrkckaAbuw TRQX 34 471.6 14:42:15 RC2T01D8MB XLON 60 471.6 14:42:15 010001I4I BATE 64 471.6 14:42:15 E0MrkckaAbuy TRQX 41 471.6 14:42:15 RC2T01D8MC XLON 18 471 14:42:15 010001I4P BATE 17 471 14:42:15 010001I4Q BATE 23 471 14:42:15 110001YY2 CHIX 10 471 14:42:15 RC2T01D8NI XLON 18 471 14:42:15 E0MrkckaAbyI TRQX 22 471 14:42:15 110001YY3 CHIX 18 471 14:42:15 E0MrkckaAbyK TRQX 10 471 14:42:15 RC2T01D8NJ XLON 17 471 14:43:37 RC2T01D8RY XLON 16 471 14:43:37 RC2T01D8RZ XLON 54 471 14:43:46 RC2T01D8R2 XLON 33 471 14:43:46 RC2T01D8R2 XLON 44 471.4 14:48:02 010001JP5 BATE 81 471.4 14:48:02 RC2T01D86M XLON 123 471.4 14:48:02 RC2T01D86N XLON 11 470.4 14:48:42 1100021AL CHIX 11 470.4 14:48:42 1100021AM CHIX 9 470.4 14:49:31 RC2T01D9GR XLON 10 470.4 14:49:31 RC2T01D9GS XLON 11 470.4 14:49:31 010001KF0 BATE 10 470.4 14:49:31 11000222Z CHIX 17 470.4 14:49:31 E0MrkckaBL1i TRQX 11 470.4 14:49:31 010001KF1 BATE 10 470.4 14:49:31 110002230 CHIX 18 470.4 14:49:31 E0MrkckaBL1k TRQX 13 470.4 14:49:34 RC2T01D9GC XLON 12 470.4 14:49:34 RC2T01D9GD XLON 10 470.4 14:49:34 E0MrkckaBMYh TRQX 10 470.4 14:49:34 E0MrkckaBMYj TRQX 31 470 14:49:34 11000228S CHIX 31 470 14:49:34 11000228T CHIX 23 470 14:49:34 010001KIK BATE 23 470 14:49:34 E0MrkckaBMcH TRQX 23 470 14:49:34 010001KIL BATE 23 470 14:49:34 E0MrkckaBMcJ TRQX 43 469.8 14:50:04 042810990025729 AQXE 43 469.8 14:50:04 042810990025730 AQXE 26 469.4 14:50:06 010001KQG BATE 31 469.4 14:50:06 1100022HO CHIX 27 469.4 14:50:06 010001KQH BATE 32 469.4 14:50:06 1100022HP CHIX 15 469.4 14:50:06 RC2T01D9HD XLON 27 469.4 14:50:06 E0MrkckaBRLM TRQX 5 469.4 14:50:06 E0MrkckaBRLO TRQX 16 469.4 14:50:06 RC2T01D9HE XLON 24 469.4 14:50:06 E0MrkckaBRLO TRQX 24 469.4 14:50:06 042810990025731 AQXE 26 469.4 14:50:06 042810990025732 AQXE 85 470.2 14:51:02 RC2T01D9L6 XLON 68 470.2 14:51:02 RC2T01D9L7 XLON 13 470.2 14:51:02 RC2T01D9L7 XLON 80 470.2 14:51:02 RC2T01D9L9 XLON 84 470.2 14:51:02 RC2T01D9LA XLON 14 470.2 14:51:02 RC2T01D9LB XLON 74 470.2 14:51:02 RC2T01D9LB XLON 80 470.2 14:51:02 RC2T01D9LD XLON 86 470.2 14:51:02 RC2T01D9LE XLON 87 470.2 14:51:02 RC2T01D9LF XLON 68 470.2 14:51:02 RC2T01D9MG XLON 16 470.2 14:51:02 RC2T01D9MG XLON 80 470.2 14:51:03 RC2T01D9MO XLON 83 470.2 14:51:03 RC2T01D9MP XLON 38 470.2 14:51:03 RC2T01D9MQ XLON 48 470.2 14:51:03 RC2T01D9MQ XLON 82 470.2 14:51:03 RC2T01D9MS XLON 85 470.2 14:51:03 RC2T01D9MT XLON 82 470.2 14:51:03 RC2T01D9MU XLON 86 470.2 14:51:03 RC2T01D9MV XLON 57 470.2 14:51:03 RC2T01D9MW XLON 28 470.2 14:51:03 RC2T01D9MW XLON 81 470.2 14:51:04 RC2T01D9MY XLON 81 470.2 14:51:04 RC2T01D9MZ XLON 64 470.2 14:51:04 RC2T01D9M0 XLON 18 470.2 14:51:04 RC2T01D9M0 XLON 85 470.2 14:51:04 RC2T01D9M2 XLON 83 470.2 14:52:02 110002342 CHIX 45 470.2 14:52:02 110002343 CHIX 41 470.2 14:52:02 110002343 CHIX 65 470.2 14:52:02 RC2T01D9OV XLON 19 470.2 14:52:02 RC2T01D9OV XLON 81 470.2 14:52:02 RC2T01D9OX XLON 82 470.2 14:52:02 110002345 CHIX 14 470.2 14:52:02 RC2T01D9OY XLON 55 470.2 14:52:02 RC2T01D9OY XLON 15 470.2 14:52:02 RC2T01D9OY XLON 21 470.2 14:52:02 RC2T01D9O1 XLON 66 470.2 14:52:02 RC2T01D9O1 XLON 76 470.2 14:52:02 110002346 CHIX 8 470.2 14:52:02 042810990025898 AQXE 77 470.2 14:52:03 RC2T01D9PL XLON 10 470.2 14:52:03 RC2T01D9PM XLON 77 470.2 14:52:03 RC2T01D9PR XLON 4 470.2 14:52:03 RC2T01D9PS XLON 77 470.2 14:52:03 RC2T01D9PU XLON 9 470.2 14:52:03 RC2T01D9PV XLON 48 470.2 14:52:03 RC2T01D9PW XLON 29 470.2 14:52:03 RC2T01D9PW XLON 4 470.2 14:52:03 RC2T01D9PY XLON 59 470.2 14:52:03 RC2T01D9PZ XLON 18 470.2 14:52:03 RC2T01D9PZ XLON 6 470.2 14:52:03 RC2T01D9P1 XLON 9 470.8 14:53:02 1100023EK CHIX 31 470 14:53:07 010001LGI BATE 26 470 14:53:07 1100023FG CHIX 31 470 14:53:07 E0MrkckaBhyn TRQX 29 470 14:53:07 010001LGJ BATE 26 470 14:53:07 1100023FH CHIX 29 470 14:53:07 E0MrkckaBhyp TRQX 32 470 14:53:07 042810990026023 AQXE 33 470 14:53:07 042810990026024 AQXE 83 471 14:54:05 RC2T01D9UZ XLON 10 470.8 14:54:05 RC2T01D9U0 XLON 63 470.8 14:54:05 RC2T01D9U2 XLON 62 470.8 14:54:05 1100023PK CHIX 64 471.4 14:55:24 E0MrkckaBt1p TRQX 73 470.6 14:57:12 E0MrkckaC0jp TRQX 62 470.6 14:57:12 E0MrkckaC0jr TRQX 26 470.6 14:57:12 1100024Q5 CHIX 25 470.6 14:57:12 RC2T01D92T XLON 29 470.6 14:57:12 1100024Q6 CHIX 30 470.6 14:57:12 RC2T01D92U XLON 84 470.6 14:58:35 RC2T01D96G XLON 84 470.6 14:58:35 RC2T01D96H XLON 79 470.6 14:58:35 RC2T01D96I XLON 87 470.6 14:58:35 RC2T01D96J XLON 9 470.6 14:58:35 RC2T01D96K XLON 26 470.2 14:58:53 1100025FF CHIX 26 470.2 14:58:53 1100025FG CHIX 17 470.2 14:58:53 RC2T01D962 XLON 23 470.2 14:58:53 010001N0F BATE 22 470.2 14:58:53 010001N0G BATE 17 470.2 14:58:53 RC2T01D963 XLON 10 470.2 15:00:15 RC2T01D9EG XLON 10 470.2 15:00:15 RC2T01D9EH XLON 9 470.2 15:00:15 11000269Z CHIX 1 470.2 15:00:15 1100026A0 CHIX 8 470.2 15:00:25 RC2T01D9E7 XLON 23 470.2 15:00:25 010001NQA BATE 40 470.2 15:00:25 RC2T01D9E8 XLON 47 470.2 15:00:25 RC2T01D9E9 XLON 24 470.2 15:00:27 1100026EK CHIX 27 470.2 15:00:27 1100026EL CHIX 31 470.2 15:00:27 010001NR1 BATE 36 470.2 15:00:27 042810990027034 AQXE 25 470.2 15:00:27 042810990027035 AQXE 122 470.2 15:00:27 RC2T01D9FP XLON 37 470.2 15:00:27 1100026EV CHIX 89 470.2 15:00:27 RC2T01D9FQ XLON 84 470.2 15:00:27 RC2T01D9FR XLON 79 470.6 15:01:15 RC2T01DAJH XLON 95 470.6 15:01:15 042810990027159 AQXE 79 470.6 15:01:15 RC2T01DAJI XLON 97 470.6 15:01:15 042810990027160 AQXE 34 470 15:01:19 1100026XH CHIX 28 470 15:01:19 1100026XI CHIX 30 470 15:01:19 010001O5J BATE 24 470 15:01:19 E0MrkckaCSyH TRQX 28 470 15:01:19 010001O5K BATE 23 470 15:01:19 E0MrkckaCSyJ TRQX 30 470 15:01:19 042810990027166 AQXE 36 470 15:01:19 042810990027167 AQXE 13 470 15:04:54 11000281A CHIX 13 470 15:04:54 11000281B CHIX 42 470.4 15:05:00 11000284Z CHIX 63 470.4 15:05:00 RC2T01DAP4 XLON 25 470.4 15:05:00 RC2T01DAP4 XLON 73 470.4 15:05:00 110002851 CHIX 47 470.4 15:05:00 110002853 CHIX 53 470.4 15:05:00 RC2T01DAP6 XLON 10 470.4 15:05:00 RC2T01DAP7 XLON 47 470.4 15:05:00 RC2T01DAP7 XLON 56 470.4 15:05:00 RC2T01DAP9 XLON 58 470.4 15:05:00 RC2T01DAPA XLON 54 470.4 15:05:00 RC2T01DAPB XLON 52 470.4 15:05:00 RC2T01DAPC XLON 23 470.4 15:05:10 010001PB7 BATE 22 470.4 15:05:10 010001PB8 BATE 9 470.4 15:05:11 RC2T01DARI XLON 10 470.4 15:05:11 RC2T01DARJ XLON 12 470.4 15:05:11 E0MrkckaComS TRQX 20 470.4 15:05:11 1100028AV CHIX 20 470.4 15:05:11 1100028AW CHIX 15 470.4 15:05:11 E0MrkckaComU TRQX 16 470.4 15:05:11 042810990027607 AQXE 16 470.4 15:05:11 042810990027608 AQXE 31 470.2 15:05:11 010001PBQ BATE 10 470.2 15:05:11 E0MrkckaConz TRQX 28 470.2 15:05:11 010001PBR BATE 15 470.2 15:05:11 E0MrkckaCoon TRQX 29 470.2 15:05:11 1100028B1 CHIX 30 470.2 15:05:11 1100028B2 CHIX 26 470.2 15:05:11 RC2T01DARK XLON 24 470.2 15:05:11 RC2T01DARL XLON 36 470.2 15:05:11 042810990027609 AQXE 31 470.2 15:05:11 042810990027610 AQXE 34 470 15:05:39 010001PGZ BATE 37 470 15:05:39 010001PH0 BATE 12 470 15:05:39 1100028G6 CHIX 28 470 15:05:39 E0MrkckaCrVt TRQX 12 470 15:05:39 1100028G7 CHIX 29 470 15:05:39 E0MrkckaCrVv TRQX 32 470 15:05:39 042810990027669 AQXE 33 470 15:05:39 042810990027670 AQXE 12 470 15:07:21 1100028Y0 CHIX 12 470 15:07:21 1100028Y1 CHIX 9 470 15:07:21 042810990027845 AQXE 9 470 15:07:21 042810990027846 AQXE 35 470 15:08:15 1100029AR CHIX 29 470 15:08:15 1100029AS CHIX 2 470 15:08:15 010001Q8Q BATE 23 470 15:08:15 E0MrkckaD4mC TRQX 23 470 15:08:15 E0MrkckaD4mE TRQX 87 470.6 15:08:15 RC2T01DAWT XLON 80 470.6 15:08:15 042810990027925 AQXE 81 470.6 15:08:15 042810990027926 AQXE 84 470.6 15:08:15 042810990027927 AQXE 85 470.6 15:08:15 042810990027928 AQXE 2 470.6 15:08:15 RC2T01DAWU XLON 80 470.6 15:08:15 RC2T01DAWV XLON 59 470.6 15:08:15 RC2T01DAWW XLON 24 470.6 15:08:15 RC2T01DAWW XLON 81 470.6 15:08:15 RC2T01DAWY XLON 27 470.6 15:08:15 RC2T01DAW0 XLON 59 470.6 15:08:15 RC2T01DAW0 XLON 23 470.6 15:08:15 RC2T01DAW2 XLON 62 470.6 15:08:15 RC2T01DAW2 XLON 46 470.6 15:08:15 RC2T01DAW4 XLON 32 470.6 15:08:15 RC2T01DAW4 XLON 4 470.6 15:08:20 RC2T01DAWB XLON 12 470.6 15:08:20 RC2T01DAWB XLON 67 470.6 15:08:20 RC2T01DAWB XLON 162 470.8 15:10:50 RC2T01DA0Y XLON 49 470.8 15:10:50 RC2T01DA0Z XLON 16 470.8 15:10:50 RC2T01DA0Z XLON 107 470.8 15:10:50 RC2T01DA0Z XLON 122 470.8 15:10:50 RC2T01DA02 XLON 41 470.8 15:10:50 RC2T01DA02 XLON 14 470.6 15:13:57 110002AZQ CHIX 17 470.6 15:13:57 010001RNA BATE 17 470.6 15:13:57 010001RNB BATE 12 470.6 15:13:57 110002AZR CHIX 13 470.6 15:13:57 E0MrkckaDV51 TRQX 12 470.6 15:13:57 E0MrkckaDV53 TRQX 32 470.6 15:13:57 042810990028524 AQXE 26 470.6 15:13:57 042810990028525 AQXE 12 469.8 15:13:58 RC2T01DA8R XLON 11 469.8 15:13:58 RC2T01DA8S XLON 12 470 15:14:13 010001RTB BATE 16 470 15:14:13 E0MrkckaDX4P TRQX 8 470 15:14:13 RC2T01DA9D XLON 7 470 15:14:13 042810990028620 AQXE 7 470 15:14:13 042810990028620 AQXE 16 470 15:14:13 E0MrkckaDX4i TRQX 16 470 15:14:13 E0MrkckaDX4n TRQX 12 470 15:14:24 010001RUQ BATE 16 470 15:14:24 E0MrkckaDY95 TRQX 33 470 15:14:24 RC2T01DACA XLON 18 469.8 15:14:24 RC2T01DACB XLON 17 469.8 15:14:24 RC2T01DACC XLON 7 470 15:14:24 042810990028661 AQXE 1 470 15:14:24 042810990028661 AQXE 15 470 15:14:24 RC2T01DACF XLON 12 470 15:14:30 010001RW1 BATE 16 470 15:14:30 E0MrkckaDYlT TRQX 33 470 15:14:30 RC2T01DADR XLON 7 470 15:14:30 042810990028674 AQXE 1 470 15:14:30 042810990028674 AQXE 13 470 15:14:30 RC2T01DADS XLON 2 470 15:14:35 RC2T01DAD0 XLON 81 470 15:14:35 RC2T01DAD0 XLON 36 470 15:14:35 RC2T01DAD2 XLON 33 470 15:14:35 RC2T01DAD2 XLON 11 469.8 15:14:35 RC2T01DAD5 XLON 10 469.8 15:14:35 RC2T01DAD6 XLON 12 470 15:14:35 010001RWJ BATE 4 470 15:14:35 010001RWK BATE 10 470 15:14:45 RC2T01DAEN XLON 73 470 15:14:45 RC2T01DAEN XLON 82 470 15:14:45 RC2T01DAEP XLON 87 470 15:14:45 RC2T01DAEQ XLON 19 470 15:14:45 RC2T01DAER XLON 33 470 15:14:45 RC2T01DAER XLON 33 470 15:14:45 RC2T01DAET XLON 1 470 15:14:45 RC2T01DAEU XLON 23 470 15:14:49 RC2T01DAE5 XLON 57 470 15:14:49 RC2T01DAE5 XLON 35 470 15:14:49 RC2T01DAE7 XLON 33 470 15:14:49 RC2T01DAE7 XLON 15 470 15:14:49 RC2T01DAE9 XLON 12 470 15:15:10 010001S24 BATE 16 470 15:15:10 E0MrkckaDc5x TRQX 33 470 15:15:10 RC2T01DAFQ XLON 7 470 15:15:10 042810990028793 AQXE 1 470 15:15:10 042810990028793 AQXE 17 470 15:15:10 RC2T01DAFR XLON 11 469.8 15:15:27 RC2T01DBIK XLON 10 469.8 15:15:27 RC2T01DBIL XLON 11 469.8 15:15:33 010001S64 BATE 10 469.8 15:15:33 010001S65 BATE 11 469.8 15:15:33 042810990028846 AQXE 10 469.8 15:15:33 042810990028847 AQXE 44 470 15:15:33 RC2T01DBJ2 XLON 33 470 15:15:33 RC2T01DBJ2 XLON 9 470 15:15:33 RC2T01DBJ2 XLON 33 470 15:16:00 RC2T01DBKA XLON 18 470 15:16:00 RC2T01DBKA XLON 32 470 15:16:00 RC2T01DBKA XLON 12 470 15:16:00 010001S9T BATE 16 470 15:16:00 E0MrkckaDgZn TRQX 33 470 15:16:00 RC2T01DBLK XLON 7 470 15:16:00 042810990028878 AQXE 1 470 15:16:00 042810990028878 AQXE 14 470 15:16:00 RC2T01DBLL XLON 12 470 15:16:02 110002BUC CHIX 68 470 15:16:21 RC2T01DBPT XLON 16 470 15:16:21 RC2T01DBPU XLON 1 470 15:16:31 RC2T01DBPE XLON 68 470 15:16:31 RC2T01DBQG XLON 12 470 15:16:31 RC2T01DBQH XLON 20 470.2 15:17:16 110002CCG CHIX 82 471.2 15:18:19 RC2T01DBTC XLON 65 471.2 15:18:19 RC2T01DBTD XLON 19 471.2 15:18:19 RC2T01DBTD XLON 80 471.2 15:18:19 RC2T01DBTF XLON 37 471.2 15:20:37 110002DEG CHIX 34 471.2 15:20:37 010001TKB BATE 12 471.2 15:20:37 RC2T01DB2N XLON 12 471.2 15:20:37 010001TKC BATE 43 471 15:20:37 042810990029430 AQXE 43 471 15:21:16 042810990029507 AQXE 14 470.8 15:22:12 110002E1K CHIX 16 470.8 15:22:12 110002E1L CHIX 17 470.8 15:22:12 010001U2N BATE 18 470.8 15:22:12 E0MrkckaEHCy TRQX 15 470.8 15:22:12 RC2T01DB6X XLON 20 470.8 15:22:12 010001U2O BATE 18 470.8 15:22:12 E0MrkckaEHD0 TRQX 16 470.8 15:22:12 RC2T01DB6Y XLON 20 470.8 15:22:12 042810990029605 AQXE 18 470.8 15:22:12 042810990029606 AQXE 67 470.4 15:22:12 RC2T01DB6A XLON 15 470.4 15:22:12 RC2T01DB6A XLON 85 470.4 15:22:12 RC2T01DB6C XLON 82 470.4 15:22:12 110002E1V CHIX 68 470.4 15:22:12 RC2T01DB6F XLON 19 470.4 15:22:12 RC2T01DB7G XLON 15 470.2 15:22:13 RC2T01DB7J XLON 17 470.2 15:22:13 RC2T01DB7K XLON 12 470.2 15:22:26 110002E6K CHIX 12 470.2 15:22:26 110002E6L CHIX 11 470.2 15:22:26 E0MrkckaEIfH TRQX 11 470.2 15:22:26 010001U5W BATE 22 470.2 15:22:26 RC2T01DB7B XLON 10 470.2 15:22:26 010001U5X BATE 11 470.2 15:22:26 E0MrkckaEIfJ TRQX 23 470.2 15:22:26 RC2T01DB7C XLON 11 470.2 15:22:26 042810990029633 AQXE 10 470.2 15:22:26 042810990029634 AQXE 22 469.8 15:22:26 RC2T01DB8L XLON 20 469.8 15:22:26 RC2T01DB8M XLON 64 470 15:22:36 RC2T01DB9M XLON 17 469.8 15:22:37 RC2T01DB9Q XLON 22 469.8 15:22:37 RC2T01DB9S XLON 68 470 15:22:42 RC2T01DB9B XLON 16 470 15:22:42 RC2T01DB9E XLON 68 470 15:22:43 RC2T01DBAI XLON 14 470 15:22:43 RC2T01DBAK XLON 68 470 15:22:46 RC2T01DBAP XLON 14 470 15:22:46 RC2T01DBAP XLON 68 470 15:22:46 RC2T01DBAT XLON 12 470 15:22:46 RC2T01DBAU XLON 16 469.8 15:22:53 RC2T01DBAD XLON 18 469.8 15:22:53 RC2T01DBAE XLON 13 469.8 15:23:20 RC2T01DBDX XLON 16 469.8 15:23:20 RC2T01DBDY XLON 68 470 15:23:31 RC2T01DBEI XLON 16 470 15:23:31 RC2T01DBEI XLON 18 469.8 15:23:49 RC2T01DBER XLON 15 469.8 15:23:49 RC2T01DBES XLON 9 469.8 15:23:52 110002ERN CHIX 18 469.8 15:23:52 010001ULD BATE 18 469.8 15:23:52 110002ERO CHIX 20 469.8 15:23:52 RC2T01DBEW XLON 9 469.8 15:23:52 E0MrkckaER0u TRQX 17 469.8 15:23:52 042810990029822 AQXE 42 470 15:25:13 RC2T01DCK4 XLON 42 470 15:25:13 RC2T01DCK4 XLON 64 470 15:25:13 RC2T01DCK6 XLON 18 470 15:25:13 RC2T01DCK6 XLON 50 470 15:25:13 RC2T01DCK8 XLON 14 470 15:25:13 RC2T01DCKA XLON 16 470 15:25:13 RC2T01DCKB XLON 21 469.8 15:25:29 RC2T01DCL7 XLON 19 469.8 15:25:29 RC2T01DCL9 XLON 26 469.8 15:26:24 RC2T01DCOF XLON 27 469.8 15:26:24 RC2T01DCPG XLON 68 470 15:27:36 RC2T01DCTM XLON 17 470 15:27:36 RC2T01DCTN XLON 67 470 15:28:23 RC2T01DCXP XLON 12 470 15:28:23 RC2T01DCXP XLON 61 470 15:28:23 RC2T01DCXT XLON 21 470 15:28:23 RC2T01DCXU XLON 68 470 15:30:04 RC2T01DC35 XLON 12 470 15:30:04 RC2T01DC37 XLON 28 470.4 15:30:53 E0MrkckaF10F TRQX 29 470.4 15:30:53 E0MrkckaF10H TRQX 11 470.4 15:30:53 RC2T01DC64 XLON 12 470.4 15:30:53 RC2T01DC65 XLON 26 469.4 15:31:08 RC2T01DC77 XLON 25 469.4 15:31:08 RC2T01DC78 XLON 85 469.8 15:31:08 RC2T01DC79 XLON 15 469.4 15:31:28 E0MrkckaF5Is TRQX 16 469.4 15:31:28 E0MrkckaF5Iu TRQX 12 469.4 15:31:28 010001WTV BATE 16 469.4 15:31:28 RC2T01DC9Y XLON 12 469.4 15:31:28 010001WTW BATE 18 469.4 15:31:28 RC2T01DC9Z XLON 81 469.6 15:31:28 E0MrkckaF5JQ TRQX 11 469.4 15:32:09 110002I66 CHIX 12 469.4 15:32:09 110002I67 CHIX 80 469.8 15:32:20 RC2T01DCDZ XLON 19 469.2 15:33:44 RC2T01DDGR XLON 18 469.2 15:33:44 RC2T01DDGS XLON 23 469.2 15:33:44 E0MrkckaFISv TRQX 19 469.2 15:33:44 010001XLF BATE 11 469.2 15:33:44 110002IQJ CHIX 18 469.2 15:33:44 010001XLG BATE 11 469.2 15:33:44 110002IQK CHIX 23 469.2 15:33:44 E0MrkckaFISx TRQX 10 469.2 15:33:44 042810990031092 AQXE 10 469.2 15:33:44 042810990031093 AQXE 22 468.6 15:37:10 010001YI6 BATE 25 468.6 15:37:10 010001YI7 BATE 20 468.6 15:37:10 RC2T01DDOO XLON 15 468.6 15:37:10 RC2T01DDOQ XLON 25 468.6 15:37:10 E0MrkckaFaAN TRQX 23 468.6 15:37:10 E0MrkckaFaAP TRQX 9 468.6 15:38:15 010001YT3 BATE 11 468.6 15:38:15 010001YT4 BATE 10 468.6 15:38:15 E0MrkckaFfWd TRQX 13 468.6 15:38:15 E0MrkckaFfWf TRQX 14 468.2 15:38:17 010001YTA BATE 11 468.2 15:38:17 010001YTB BATE 14 468.2 15:38:17 042810990031630 AQXE 16 468.2 15:38:17 042810990031631 AQXE 13 468.2 15:40:05 E0MrkckaFpmQ TRQX 16 468.2 15:40:05 E0MrkckaFpmS TRQX 13 468.2 15:40:05 110002L7O CHIX 15 468.2 15:40:05 010001ZGV BATE 13 468.2 15:40:05 010001ZGW BATE 14 468.2 15:40:05 110002L7P CHIX 12 468.2 15:40:18 E0MrkckaFqtF TRQX 13 468.2 15:40:18 E0MrkckaFqtH TRQX 51 468.4 15:42:01 RC2T01DD5U XLON 53 468.4 15:42:01 RC2T01DD5W XLON 28 468.4 15:42:01 042810990032153 AQXE 28 468.4 15:42:01 042810990032154 AQXE 46 468.2 15:42:01 RC2T01DD5Y XLON 54 468.2 15:42:01 RC2T01DD5Z XLON 57 468.2 15:42:01 E0MrkckaG18J TRQX 53 468.2 15:42:01 E0MrkckaG18L TRQX 43 468.6 15:42:01 042810990032155 AQXE 41 468.6 15:42:01 042810990032155 AQXE 51 468.8 15:46:02 0100020YZ BATE 7 468.8 15:46:02 0100020YZ BATE 113 468.8 15:46:02 0100020YZ BATE 58 468.8 15:46:02 0100020Z2 BATE 20 468.4 15:46:03 0100020ZD BATE 15 468.2 15:46:03 0100020ZF BATE 13 468.4 15:46:03 110002N42 CHIX 13 468.4 15:46:03 RC2T01DDE3 XLON 11 468.2 15:46:03 RC2T01DDE6 XLON 10 468.2 15:46:03 110002N44 CHIX 15 468.4 15:46:03 042810990032632 AQXE 22 468.4 15:46:03 042810990032633 AQXE 52 468.6 15:46:03 042810990032634 AQXE 6 468.2 15:46:32 110002N98 CHIX 158 468.2 15:46:32 RC2T01DDF2 XLON 128 468.2 15:46:32 RC2T01DDF3 XLON 40 468.2 15:46:32 RC2T01DDF3 XLON 103 468.2 15:46:32 RC2T01DDF5 XLON 46 467.6 15:47:02 110002NF6 CHIX 45 467.6 15:47:02 110002NF7 CHIX 50 467.6 15:47:02 010002188 BATE 43 467.6 15:47:02 E0MrkckaGPeh TRQX 21 467.6 15:47:02 RC2T01DEGS XLON 43 467.6 15:47:02 010002189 BATE 40 467.6 15:47:02 E0MrkckaGPej TRQX 27 467.6 15:47:02 RC2T01DEGT XLON 13 467.6 15:47:02 042810990032752 AQXE 16 467.6 15:47:02 042810990032753 AQXE 23 467 15:47:02 01000218F BATE 28 467 15:47:02 E0MrkckaGPfg TRQX 26 467 15:47:02 01000218G BATE 23 467 15:47:02 E0MrkckaGPfi TRQX 11 467 15:47:02 RC2T01DEG4 XLON 12 467 15:47:02 RC2T01DEG5 XLON 24 467 15:47:02 042810990032754 AQXE 22 467 15:47:02 042810990032755 AQXE 20 467 15:47:02 01000218M BATE 22 467 15:47:02 01000218N BATE 21 467 15:47:02 E0MrkckaGPgj TRQX 24 467 15:47:02 110002NFO CHIX 24 467 15:47:02 110002NFP CHIX 20 467 15:47:02 E0MrkckaGPgl TRQX 20 467 15:47:02 042810990032756 AQXE 20 467 15:47:02 042810990032757 AQXE 59 467.2 15:47:02 E0MrkckaGPhE TRQX 23 467.2 15:47:02 RC2T01DEHO XLON 86 467 15:47:02 RC2T01DEHR XLON 84 467 15:47:02 RC2T01DEHW XLON 86 467 15:47:02 RC2T01DEHX XLON 83 467 15:47:02 RC2T01DEHY XLON 30 466.8 15:47:02 110002NG0 CHIX 12 466.8 15:47:02 110002NG1 CHIX 18 466.8 15:47:02 E0MrkckaGPik TRQX 1 466.8 15:47:02 E0MrkckaGPim TRQX 19 466.8 15:47:02 01000218S BATE 29 466.8 15:47:02 01000218T BATE 24 466.8 15:47:02 E0MrkckaGPim TRQX 16 467.6 15:49:30 E0MrkckaGbXT TRQX 17 467.6 15:49:30 042810990033088 AQXE 22 467 15:49:53 RC2T01DEQ8 XLON 15 467 15:49:53 110002OOO CHIX 15 467 15:49:53 110002OOP CHIX 33 467 15:49:53 RC2T01DEQ9 XLON 35 467 15:49:53 E0MrkckaGdEN TRQX 27 467 15:49:53 01000225W BATE 29 467 15:49:53 01000225X BATE 27 467 15:49:53 E0MrkckaGdEP TRQX 31 467 15:49:53 042810990033153 AQXE 28 467 15:49:53 042810990033154 AQXE 34 467.2 15:50:04 110002OQY CHIX 35 467.2 15:50:04 110002OQZ CHIX 29 467.2 15:50:13 01000229X BATE 28 467.2 15:50:13 01000229Y BATE 13 467.4 15:50:14 0100022AB BATE 18 467.4 15:50:16 0100022AV BATE 12 467.4 15:50:19 110002OU4 CHIX 11 467.4 15:50:19 110002OU5 CHIX 10 467.4 15:50:19 042810990033209 AQXE 11 467.4 15:50:19 042810990033210 AQXE 13 467.4 15:50:22 RC2T01DERA XLON 12 467.4 15:50:22 RC2T01DERB XLON 2 467.4 15:50:23 110002OU5 CHIX 15 467.4 15:50:35 110002OZC CHIX 12 467.4 15:50:35 110002OZD CHIX 12 467.2 15:51:27 E0MrkckaGnsU TRQX 24 467.2 15:51:27 0100022SZ BATE 29 467.2 15:51:27 0100022T0 BATE 13 467.2 15:51:40 042810990033400 AQXE 5 467.2 15:51:40 042810990033401 AQXE 18 467.2 15:51:40 0100022VG BATE 15 467.2 15:51:40 0100022VH BATE 22 467.2 15:51:40 RC2T01DEZI XLON 15 467.2 15:51:40 110002PK2 CHIX 12 467.2 15:51:40 E0MrkckaGpBK TRQX 12 467.2 15:51:40 110002PK3 CHIX 10 467.2 15:51:40 E0MrkckaGpBM TRQX 17 467.2 15:51:40 RC2T01DEZJ XLON 2 467.2 15:51:40 0100022VJ BATE 3 467.2 15:51:40 110002PK6 CHIX 13 466.4 15:53:00 RC2T01DE3K XLON 18 466.4 15:53:00 E0MrkckaGwEu TRQX 17 466.4 15:53:00 110002Q6G CHIX 21 466.4 15:53:00 0100023D0 BATE 17 466.4 15:53:10 0100023FE BATE 24 466.4 15:54:11 0100023QA BATE 18 466.4 15:54:11 0100023QB BATE 12 466.4 15:54:11 E0MrkckaH2GO TRQX 12 466.4 15:54:11 110002QO2 CHIX 19 466.4 15:54:11 110002QO3 CHIX 21 466.4 15:54:11 RC2T01DE6W XLON 26 466.4 15:54:11 RC2T01DE6X XLON 11 466.4 15:54:11 042810990033647 AQXE 18 466.4 15:54:11 042810990033648 AQXE 13 466.2 15:55:15 E0MrkckaH7sJ TRQX 11 466.2 15:55:15 RC2T01DE98 XLON 27 466.2 15:55:15 010002436 BATE 31 466.2 15:55:15 110002R3T CHIX 10 465.6 15:55:48 RC2T01DEA1 XLON 20 465.6 15:55:58 01000248G BATE 22 465.6 15:55:58 110002RAZ CHIX 14 465.6 15:55:58 E0MrkckaHAns TRQX 18 465.6 15:55:58 042810990033795 AQXE 27 465.2 15:56:21 0100024D9 BATE 12 465.2 15:56:21 110002RHV CHIX 23 465.2 15:56:21 042810990033841 AQXE 9 465.2 15:56:26 0100024EB BATE 14 465.2 15:56:26 042810990033848 AQXE 49 466.4 15:58:06 RC2T01DFH1 XLON 37 466.4 15:58:06 RC2T01DFH1 XLON 81 466.4 15:58:06 RC2T01DFH3 XLON 33 466 15:58:39 010002520 BATE 35 466 15:58:39 110002SCA CHIX 29 466 15:58:39 010002521 BATE 33 466 15:58:39 110002SCB CHIX 16 466 15:58:39 RC2T01DFJY XLON 20 466 15:58:39 RC2T01DFJZ XLON 15 466.2 16:00:02 RC2T01DFOF XLON 39 466.2 16:00:02 110002SZX CHIX 33 466.2 16:00:02 E0MrkckaHWC9 TRQX 30 466.6 16:01:02 RC2T01DFUO XLON 99 466.6 16:01:02 RC2T01DFUO XLON 55 466.6 16:01:02 RC2T01DFUQ XLON 21 466.6 16:01:02 RC2T01DFUQ XLON 17 466.6 16:01:02 RC2T01DFUQ XLON 27 466.6 16:01:02 RC2T01DFUQ XLON 53 466.6 16:01:18 0100025YG BATE 46 466.6 16:01:18 0100025YH BATE 52 466.6 16:01:18 110002TKW CHIX 56 466.6 16:01:18 E0MrkckaHdpJ TRQX 47 466.6 16:01:18 RC2T01DFV4 XLON 46 466.6 16:01:18 110002TKX CHIX 11 466.6 16:01:18 E0MrkckaHdpL TRQX 55 466.6 16:01:18 RC2T01DFV5 XLON 35 466.6 16:01:18 E0MrkckaHdpL TRQX 49 466.6 16:01:18 042810990034767 AQXE 49 466.6 16:01:18 042810990034768 AQXE 32 466.8 16:03:23 110002UHL CHIX 27 466.8 16:03:23 110002UHM CHIX 31 466.8 16:03:23 0100026NZ BATE 10 466.8 16:03:23 RC2T01DF4X XLON 25 466.8 16:03:23 0100026O0 BATE 25 466.8 16:03:23 042810990034966 AQXE 25 466.8 16:03:23 042810990034967 AQXE 11 466.4 16:03:58 110002UM2 CHIX 20 466.4 16:03:58 0100026SM BATE 11 466.4 16:03:58 RC2T01DF5X XLON 25 466.4 16:03:58 E0MrkckaHqjM TRQX 20 466.4 16:03:58 0100026SN BATE 25 466.4 16:03:58 E0MrkckaHqjO TRQX 9 466.4 16:03:58 RC2T01DF5Y XLON 12 466.4 16:04:04 RC2T01DF54 XLON 10 466.4 16:04:04 RC2T01DF55 XLON 31 466.8 16:05:59 042810990035231 AQXE 12 466.6 16:06:16 110002VK3 CHIX 14 466.6 16:06:16 110002VK4 CHIX 82 466.8 16:06:16 110002VK6 CHIX 48 466.8 16:06:16 110002VK7 CHIX 82 466.8 16:06:16 RC2T01DFDP XLON 22 466.6 16:09:16 E0MrkckaIGRw TRQX 19 466.6 16:09:16 E0MrkckaIGRy TRQX 10 466.6 16:09:16 RC2T01EGQQ XLON 19 466.6 16:09:16 110002X3D CHIX 19 466.6 16:09:16 0100028RO BATE 19 466.6 16:09:16 0100028RP BATE 23 466.6 16:09:16 110002X3E CHIX 11 466.6 16:09:16 RC2T01EGQR XLON 13 466.6 16:09:16 042810990035611 AQXE 14 466.6 16:09:16 042810990035612 AQXE 16 466.2 16:10:31 0100029GF BATE 48 466.2 16:10:31 E0MrkckaINnX TRQX 17 466.2 16:10:31 0100029GG BATE 42 466.2 16:10:31 E0MrkckaINnZ TRQX 17 466.2 16:10:31 110002XU5 CHIX 17 466.2 16:10:31 RC2T01EGWR XLON 18 466.2 16:10:31 110002XU6 CHIX 19 466.2 16:10:31 RC2T01EGWS XLON 31 466.2 16:10:31 042810990035729 AQXE 31 466.2 16:10:31 042810990035730 AQXE 12 466.4 16:10:31 RC2T01EGWT XLON 107 466.4 16:10:31 RC2T01EGWT XLON 49 466.2 16:10:31 110002XUF CHIX 32 466.2 16:10:31 RC2T01EGWW XLON 44 466.2 16:10:31 110002XUG CHIX 29 466.2 16:10:31 RC2T01EGWX XLON 32 466.2 16:10:31 E0MrkckaINoj TRQX 30 466.2 16:10:31 0100029GP BATE 31 466.2 16:10:31 0100029GQ BATE 31 466.2 16:10:31 E0MrkckaINol TRQX 32 466.2 16:10:31 RC2T01EGWY XLON 16 466.2 16:10:33 110002XUQ CHIX 13 466.2 16:10:33 042810990035734 AQXE 25 466 16:11:47 0100029Z4 BATE 48 466 16:11:47 110002YDJ CHIX 23 466 16:11:47 RC2T01EG46 XLON 26 466 16:11:47 E0MrkckaITmj TRQX 28 466 16:11:47 0100029Z5 BATE 48 466 16:11:47 110002YDK CHIX 27 466 16:11:47 RC2T01EG47 XLON 44 466 16:11:47 042810990035877 AQXE 27 466 16:11:47 E0MrkckaITn1 TRQX 42 466 16:11:47 042810990035878 AQXE 105 466 16:11:47 RC2T01EG48 XLON 21 466 16:11:47 RC2T01EG48 XLON 97 466 16:11:47 RC2T01EG4A XLON 131 466.2 16:11:47 110002YDL CHIX 26 466.2 16:11:47 110002YDM CHIX 122 466 16:11:48 RC2T01EG4B XLON 21 465.8 16:11:55 110002YGY CHIX 22 465.8 16:11:55 110002YGZ CHIX 19 465.8 16:11:55 RC2T01EG51 XLON 21 465.8 16:11:55 RC2T01EG52 XLON 21 465.8 16:11:55 042810990035890 AQXE 21 465.8 16:11:55 042810990035891 AQXE 30 465.8 16:11:56 010002A22 BATE 32 465.8 16:11:56 010002A23 BATE 13 465.8 16:12:05 110002YKA CHIX 10 465.8 16:12:05 110002YKB CHIX 10 465.8 16:12:05 RC2T01EG6R XLON 10 465.8 16:12:05 E0MrkckaIVMz TRQX 9 465.8 16:12:05 E0MrkckaIVN1 TRQX 9 465.8 16:12:05 RC2T01EG6S XLON 32 465.4 16:14:09 110002ZCB CHIX 25 465.4 16:14:09 110002ZCC CHIX 17 465.4 16:14:09 RC2T01EGCX XLON 27 465.4 16:14:09 E0MrkckaIeoN TRQX 28 465.4 16:14:09 010002ARI BATE 25 465.4 16:14:09 010002ARJ BATE 28 465.4 16:14:09 E0MrkckaIeoP TRQX 17 465.4 16:14:09 RC2T01EGCY XLON 13 465.4 16:14:44 110002ZMH CHIX 12 465.4 16:14:44 110002ZMI CHIX 14 465.4 16:14:44 E0MrkckaIhbl TRQX 14 465.4 16:14:44 E0MrkckaIhbn TRQX 163 465.8 16:14:44 110002ZMJ CHIX 79 465.8 16:14:44 110002ZMK CHIX 46 465.6 16:14:44 E0MrkckaIhci TRQX 50 465.6 16:14:45 E0MrkckaIhck TRQX 41 465.6 16:14:45 RC2T01EGD8 XLON 32 465.6 16:14:45 010002AZK BATE 44 465.6 16:14:45 110002ZML CHIX 44 465.6 16:14:45 110002ZMM CHIX 44 465.6 16:14:45 RC2T01EGD9 XLON 36 465.6 16:14:45 010002AZL BATE 49 465.2 16:14:53 E0MrkckaIiI5 TRQX 43 465.2 16:14:53 010002B1H BATE 10 465.2 16:14:53 RC2T01EGE4 XLON 23 465.2 16:14:53 110002ZOW CHIX 41 465.2 16:14:53 042810990036262 AQXE 9 465.2 16:14:53 RC2T01EGE4 XLON 28 464.4 16:15:31 110003099 CHIX 19 464.4 16:15:31 010002BFL BATE 23 464.4 16:15:31 E0MrkckaImps TRQX 18 464.4 16:15:31 RC2T01EHLL XLON 40 464.4 16:15:31 042810990036354 AQXE 54 464.4 16:15:40 1100030AI CHIX 27 464.4 16:15:40 RC2T01EHLB XLON 16 465 16:15:52 RC2T01EHNW XLON 20 465 16:15:52 1100030E7 CHIX 10 465 16:15:54 010002BKX BATE 38 464.6 16:16:32 010002BTP BATE 33 464.6 16:16:32 1100030OD CHIX 21 464.6 16:16:32 E0MrkckaIsDn TRQX 34 464.6 16:16:32 RC2T01EHQ0 XLON 44 464.6 16:16:32 042810990036451 AQXE 13 464 16:16:39 1100030QG CHIX 15 464 16:16:39 RC2T01EHRA XLON 38 464 16:16:39 010002BV4 BATE 45 464 16:16:39 E0MrkckaIsiE TRQX 49 464 16:16:39 042810990036462 AQXE 121 464.8 16:17:46 110003181 CHIX 110 464.8 16:17:46 110003182 CHIX 202 464.8 16:17:46 RC2T01EHWD XLON 39 464.8 16:17:46 110003182 CHIX 195 464.8 16:17:46 RC2T01EHWE XLON 17 464.8 16:19:23 010002CWB BATE 16 464.8 16:19:24 RC2T01EH2R XLON 17 464.8 16:19:24 RC2T01EH2S XLON 52 465 16:19:40 E0MrkckaJ9yN TRQX 116 464.6 16:21:34 01171843120TRLO1 XLON Copyright (c) 2025 PR Newswire Association,LLC. All Rights Reserved
Recent news on Bodycote
See all newsREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Director/PDMR Shareholding
AnnouncementREG-Bodycote Plc: Director/PDMR Shareholding
Announcement