REG-Bodycote Plc: Transaction in Own Shares
06/05/2025 07:02
www.bodycote.com 6 May 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: 2 May 2025 Aggregate number of ordinary shares purchased: 77,824 Highest price paid per share (pence per share): 495.0p Lowest price paid per share (pence per share): 488.2p Volume weighted average price paid per share (pence per share) 491.7618p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,064,464 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 3,411,949 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 12,391,708 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 101 490 08:03:40 RDXEIU8DIM XLON 101 490 08:03:40 RDXEIU8DIN XLON 23 489.4 08:04:24 110000BUA CHIX 19 489.4 08:04:24 0100006S4 BATE 21 489.4 08:04:24 0100006S5 BATE 20 489.4 08:04:24 110000BUB CHIX 16 489.4 08:04:24 RDXEIU8DOR XLON 20 489.4 08:04:24 E0MueSgHrCI3 TRQX 20 489.4 08:04:24 E0MueSgHrCI5 TRQX 16 489.4 08:04:24 RDXEIU8DOS XLON 20 489.4 08:04:24 050210950002462 AQXE 20 489.4 08:04:24 050210950002463 AQXE 43 489.6 08:04:24 E0MueSgHrCJC TRQX 44 489.6 08:04:24 050210950002464 AQXE 31 488.8 08:06:37 RDXEIU8D08 XLON 22 488.8 08:06:37 E0MueSgHrnMT TRQX 20 488.8 08:06:37 E0MueSgHrnMV TRQX 29 488.8 08:06:37 RDXEIU8D09 XLON 38 488.8 08:06:37 0100007FM BATE 28 488.8 08:06:37 110000CX6 CHIX 27 488.8 08:06:37 110000CX7 CHIX 36 488.8 08:06:37 0100007FN BATE 31 488.8 08:06:37 050210950003029 AQXE 29 488.8 08:06:37 050210950003030 AQXE 96 489.6 08:06:37 RDXEIU8D0C XLON 99 489.4 08:06:44 RDXEIU8D1K XLON 57 489.4 08:06:45 110000CZR CHIX 67 489.4 08:06:45 110000CZS CHIX 42 489.4 08:06:45 RDXEIU8D14 XLON 38 489.4 08:06:45 RDXEIU8D15 XLON 104 489.8 08:07:32 0100007P5 BATE 7 489.8 08:07:32 0100007P6 BATE 67 489.8 08:07:32 110000DC3 CHIX 34 489.6 08:09:07 01000085U BATE 14 489.6 08:09:07 RDXEIU8DFO XLON 27 489.6 08:09:07 110000E2T CHIX 24 489.6 08:09:07 110000E2U CHIX 27 489.6 08:09:07 01000085V BATE 24 489.6 08:09:07 RDXEIU8DFP XLON 28 489.6 08:09:07 050210950003557 AQXE 22 489.6 08:09:07 050210950003558 AQXE 220 489.6 08:09:08 RDXEIU8DFS XLON 38 489.6 08:09:09 010000864 BATE 32 489.6 08:09:09 RDXEIU8DFW XLON 36 489.6 08:09:09 RDXEIU8DFW XLON 39 489.6 08:09:09 RDXEIU8DFW XLON 41 489.6 08:09:09 050210950003562 AQXE 35 489 08:10:54 RDXEIU8EOH XLON 37 489 08:10:54 RDXEIU8EOI XLON 54 489 08:10:54 E0MueSgHspok TRQX 43 489 08:10:54 0100008MW BATE 51 489 08:10:54 110000ET7 CHIX 49 489 08:10:54 110000ET8 CHIX 41 489 08:10:54 0100008MX BATE 53 489 08:10:54 E0MueSgHspom TRQX 39 489 08:10:54 050210950003917 AQXE 41 489 08:10:54 050210950003918 AQXE 390 489.4 08:10:54 E0MueSgHsppb TRQX 225 489.4 08:13:49 RDXEIU8EWD XLON 138 489.4 08:13:49 RDXEIU8EWD XLON 94 489.4 08:13:49 RDXEIU8EWF XLON 282 489.4 08:13:49 RDXEIU8EXH XLON 39 489.4 08:13:49 01000097I BATE 41 489.4 08:13:49 E0MueSgHtR3d TRQX 69 489.2 08:13:49 050210950004496 AQXE 6 489.2 08:13:49 01000097K BATE 49 488.2 08:13:49 RDXEIU8EXI XLON 58 488.2 08:13:49 RDXEIU8EXJ XLON 100 488.2 08:13:49 E0MueSgHtR56 TRQX 89 488.2 08:13:49 E0MueSgHtR58 TRQX 160 488.8 08:13:49 110000FT0 CHIX 43 488.8 08:14:12 E0MueSgHtUMk TRQX 47 488.8 08:14:12 E0MueSgHtUMm TRQX 84 488.8 08:14:12 RDXEIU8EYR XLON 81 488.8 08:14:12 110000FVK CHIX 35 488.8 08:14:12 010000995 BATE 103 488.8 08:14:12 110000FVL CHIX 50 488.8 08:14:12 010000996 BATE 45 488.8 08:14:12 RDXEIU8EYS XLON 55 488.8 08:14:18 050210950004602 AQXE 67 488.8 08:14:18 050210950004603 AQXE 62 490 08:15:21 110000GB1 CHIX 49 490 08:15:21 RDXEIU8E1A XLON 12 490 08:15:21 RDXEIU8E1A XLON 66 490 08:15:21 110000GB2 CHIX 60 490 08:15:21 0100009HQ BATE 63 490 08:15:21 RDXEIU8E1E XLON 32 490 08:15:21 110000GB4 CHIX 30 490 08:15:21 0100009HR BATE 107 489.6 08:17:22 RDXEIU8E7Y XLON 93 489.6 08:17:22 RDXEIU8E7Z XLON 66 489.6 08:17:22 0100009V5 BATE 8 489.6 08:17:22 0100009V6 BATE 66 489.6 08:17:24 110000GXJ CHIX 7 489.6 08:17:24 110000GXK CHIX 56 489.6 08:17:24 0100009V6 BATE 60 489.6 08:17:24 110000GXK CHIX 116 490.2 08:19:43 RDXEIU8EDK XLON 52 490.2 08:19:43 E0MueSgHuSmf TRQX 143 490.2 08:19:43 E0MueSgHuSmh TRQX 54 490.2 08:19:43 010000A97 BATE 140 490.2 08:19:43 010000A98 BATE 62 490.2 08:19:45 110000HLA CHIX 97 490.2 08:19:50 E0MueSgHuUCV TRQX 108 490.2 08:19:50 E0MueSgHuUCX TRQX 81 490.2 08:19:50 010000A9L BATE 83 490.2 08:19:50 010000A9M BATE 55 490 08:19:51 110000HLN CHIX 57 490 08:19:51 110000HLO CHIX 51 490 08:19:51 E0MueSgHuULP TRQX 46 490 08:19:51 010000A9N BATE 25 490 08:19:51 RDXEIU8ED6 XLON 54 490 08:19:51 010000A9O BATE 51 490 08:19:51 E0MueSgHuULR TRQX 31 490 08:19:51 RDXEIU8ED7 XLON 36 489.6 08:22:44 RDXEIU8FMW XLON 40 489.6 08:22:44 RDXEIU8FMX XLON 45 489.6 08:22:44 E0MueSgHuxrU TRQX 59 489.6 08:22:44 010000AV4 BATE 49 489.6 08:22:44 110000IHH CHIX 46 489.6 08:22:44 110000IHI CHIX 51 489.6 08:22:44 010000AV5 BATE 43 489.6 08:22:44 E0MueSgHuxrW TRQX 103 489.8 08:22:44 RDXEIU8FM6 XLON 118 489.8 08:22:44 010000AV9 BATE 84 489.8 08:22:44 110000IHQ CHIX 104 489.8 08:22:44 E0MueSgHuxsi TRQX 117 489.8 08:22:44 RDXEIU8FM7 XLON 46 489.8 08:22:44 110000IHR CHIX 49 489.8 08:22:44 010000AVA BATE 95 490 08:22:45 RDXEIU8FMA XLON 156 490 08:22:45 RDXEIU8FMA XLON 67 490 08:22:45 RDXEIU8FMA XLON 163 490 08:22:45 RDXEIU8FMD XLON 57 489.8 08:22:45 010000AVI BATE 84 489.8 08:22:45 RDXEIU8FNI XLON 94 489.8 08:22:45 RDXEIU8FNJ XLON 206 489.8 08:22:45 RDXEIU8FNK XLON 26 489.8 08:22:46 010000AVN BATE 52 489.8 08:22:46 010000AVO BATE 57 489.8 08:22:47 RDXEIU8FNM XLON 91 489.8 08:22:47 RDXEIU8FNN XLON 49 489.8 08:22:47 110000IJ6 CHIX 79 489.8 08:22:47 110000IJ7 CHIX 51 489.6 08:24:02 RDXEIU8FQA XLON 63 489.6 08:24:02 RDXEIU8FQB XLON 79 489.6 08:24:02 E0MueSgHv9Dn TRQX 76 489.6 08:24:02 E0MueSgHv9Dp TRQX 84 489.6 08:24:02 010000B30 BATE 79 489.6 08:24:02 010000B31 BATE 56 489.6 08:24:02 110000IUK CHIX 62 489.6 08:24:02 110000IUL CHIX 34 489.6 08:24:02 050210950006344 AQXE 48 489.6 08:24:02 050210950006345 AQXE 46 489.2 08:24:07 RDXEIU8FRN XLON 56 489.2 08:24:07 RDXEIU8FRO XLON 56 489.2 08:24:10 E0MueSgHvAdB TRQX 57 489.2 08:24:10 E0MueSgHvAdD TRQX 70 489.2 08:24:10 010000B4D BATE 37 489.2 08:24:10 110000IVM CHIX 42 489.2 08:24:10 110000IVN CHIX 73 489.2 08:24:10 010000B4E BATE 57 489.2 08:24:10 050210950006377 AQXE 57 489.2 08:24:10 050210950006378 AQXE 51 489 08:24:33 010000B70 BATE 11 489 08:24:33 010000B70 BATE 81 489 08:24:33 110000IZC CHIX 42 489 08:24:33 RDXEIU8FTN XLON 46 489 08:24:33 E0MueSgHvEBH TRQX 51 489 08:24:33 050210950006447 AQXE 20 489 08:26:00 RDXEIU8FY0 XLON 82 489 08:26:00 RDXEIU8FY0 XLON 66 488.6 08:29:36 E0MueSgHvvyp TRQX 33 488.6 08:29:36 RDXEIU8F66 XLON 67 488.6 08:29:36 E0MueSgHvvyr TRQX 40 488.6 08:29:36 RDXEIU8F67 XLON 69 488.6 08:29:36 010000C64 BATE 60 488.6 08:29:36 110000K83 CHIX 55 488.6 08:29:36 110000K84 CHIX 63 488.6 08:29:36 010000C65 BATE 43 488.6 08:29:36 050210950007247 AQXE 48 488.6 08:29:36 050210950007248 AQXE 81 488.8 08:29:36 010000C69 BATE 113 488.8 08:29:36 010000C6A BATE 1 488.8 08:29:36 010000C6B BATE 52 488.8 08:29:36 110000K8H CHIX 56 490 09:00:11 RDXEIU9HU0 XLON 57 490 09:00:11 RDXEIU9HU1 XLON 41 490 09:00:11 E0MueSgHz2sq TRQX 42 490 09:00:11 010000H33 BATE 53 490 09:00:11 110000RB4 CHIX 49 490 09:00:11 110000RB5 CHIX 47 490 09:00:11 010000H34 BATE 36 490 09:00:11 E0MueSgHz2ss TRQX 47 490 09:00:11 RDXEIU9HU3 XLON 57 490 09:00:11 RDXEIU9HU4 XLON 33 490 09:00:11 110000RBC CHIX 30 490 09:00:11 110000RBD CHIX 34 490 09:00:11 E0MueSgHz2tm TRQX 28 490 09:00:11 E0MueSgHz2to TRQX 34 490 09:00:11 010000H36 BATE 28 490 09:00:11 010000H37 BATE 43 489.8 09:01:45 E0MueSgHz9Em TRQX 35 489.8 09:01:45 RDXEIU9HYT XLON 37 489.8 09:01:45 010000HCD BATE 34 489.8 09:01:45 110000RQV CHIX 34 489.8 09:01:45 110000RQW CHIX 37 489.8 09:01:45 010000HCE BATE 43 489.8 09:01:45 E0MueSgHz9Eo TRQX 35 489.8 09:01:45 RDXEIU9HYU XLON 99 490 09:01:45 RDXEIU9HYV XLON 21 490 09:01:45 RDXEIU9HYW XLON 98 490.2 09:01:45 RDXEIU9HYX XLON 1 490.2 09:01:45 010000HCF BATE 22 490.2 09:01:46 RDXEIU9HYY XLON 25 489.6 09:21:43 E0MueSgI0zlK TRQX 26 489.6 09:21:43 RDXEIU9I03 XLON 24 489.6 09:21:43 E0MueSgI0zlM TRQX 27 489.6 09:21:43 RDXEIU9I04 XLON 24 489.6 09:21:43 110000VTC CHIX 28 489.6 09:21:43 010000KHL BATE 21 489.6 09:21:43 110000VTD CHIX 24 489.6 09:21:43 010000KHM BATE 2 489.6 09:21:45 110000VTD CHIX 42 489 09:21:53 E0MueSgI10f7 TRQX 38 489 09:21:53 E0MueSgI10f9 TRQX 25 489 09:21:53 RDXEIU9I1V XLON 41 489 09:21:53 110000VVI CHIX 34 489 09:21:53 010000KJS BATE 38 489 09:21:53 110000VVJ CHIX 36 489 09:21:53 010000KJT BATE 27 489 09:21:53 RDXEIU9I1W XLON 48 489 09:21:53 050210950014340 AQXE 45 489 09:21:53 050210950014341 AQXE 188 488.8 09:21:57 RDXEIU9I1C XLON 41 488.2 09:24:18 E0MueSgI1FtJ TRQX 37 488.2 09:24:18 E0MueSgI1FtL TRQX 53 488.2 09:24:18 110000WDE CHIX 23 488.2 09:24:18 010000KY8 BATE 27 488.2 09:24:18 RDXEIU9I6X XLON 47 488.2 09:24:18 110000WDF CHIX 30 488.2 09:24:18 RDXEIU9I6Y XLON 20 488.2 09:24:18 010000KY8 BATE 42 488.2 09:24:18 010000KYA BATE 35 488.2 09:24:18 050210950014580 AQXE 36 488.2 09:24:18 050210950014581 AQXE 104 488.4 09:24:18 010000KYB BATE 99 488.6 09:24:18 E0MueSgI1Ftp TRQX 103 489 09:24:21 110000WDX CHIX 103 489.2 09:26:21 050210950014773 AQXE 107 489.2 09:26:22 050210950014774 AQXE 109 489.2 09:26:22 050210950014775 AQXE 104 489.2 09:26:22 050210950014776 AQXE 9 489.2 09:26:22 050210950014777 AQXE 119 489.2 09:29:01 010000LRQ BATE 104 489.2 09:33:32 050210950015425 AQXE 44 489.2 09:33:32 110000YGR CHIX 233 489.2 09:34:47 010000MP4 BATE 30 489.2 09:34:47 010000MP5 BATE 103 489.2 09:36:00 110000YW7 CHIX 101 489.2 09:36:00 010000MUZ BATE 105 489.2 09:36:00 110000YW8 CHIX 94 489.2 09:36:00 010000MV0 BATE 12 489.2 09:36:00 110000YW9 CHIX 58 489.2 09:36:00 110000YWB CHIX 22 489 09:36:02 E0MueSgI2Hd0 TRQX 24 489 09:36:02 E0MueSgI2Hd2 TRQX 12 489 09:36:02 RDXEIU9JT6 XLON 21 489 09:36:02 110000YWS CHIX 14 489 09:36:02 RDXEIU9JT7 XLON 3 489 09:36:02 110000YWS CHIX 26 489 09:36:02 110000YWW CHIX 21 489 09:36:02 010000MVH BATE 23 489 09:36:02 010000MVI BATE 21 489 09:36:02 RDXEIU9JT9 XLON 20 489 09:36:02 RDXEIU9JTA XLON 104 489 09:36:02 RDXEIU9JTB XLON 22 489.2 09:36:02 110000YX0 CHIX 22 488.8 09:45:32 1100010JH CHIX 22 488.8 09:45:32 1100010JI CHIX 20 488.8 09:45:32 010000O5V BATE 22 488.8 09:45:32 E0MueSgI311k TRQX 24 488.8 09:45:32 RDXEIU9JCZ XLON 20 488.8 09:45:32 010000O5W BATE 22 488.8 09:45:32 E0MueSgI311m TRQX 26 488.8 09:45:32 RDXEIU9JC0 XLON 17 488.8 09:45:32 050210950016405 AQXE 18 488.8 09:45:32 050210950016406 AQXE 145 488.8 09:45:32 RDXEIU9JC1 XLON 41 488.8 09:45:32 RDXEIU9JC2 XLON 100 488.8 09:45:32 RDXEIU9JC2 XLON 146 488.8 09:45:32 RDXEIU9JC4 XLON 143 489 09:45:32 RDXEIU9JC5 XLON 143 489 09:45:32 RDXEIU9JC6 XLON 144 489 09:45:32 RDXEIU9JC7 XLON 150 489 09:45:32 RDXEIU9JC8 XLON 4 489 09:45:32 RDXEIU9JC8 XLON 144 489 09:45:32 RDXEIU9JCA XLON 150 489 09:45:32 RDXEIU9JCB XLON 34 489 09:45:32 RDXEIU9JCC XLON 23 489 09:45:33 1100010JJ CHIX 142 489 09:45:33 RDXEIU9JCD XLON 44 489 09:45:33 RDXEIU9JCE XLON 39 488.8 09:47:42 1100010XB CHIX 42 488.8 09:47:42 1100010XC CHIX 29 488.8 09:47:42 RDXEIU9JFV XLON 37 488.8 09:47:42 010000OGM BATE 34 488.8 09:47:42 RDXEIU9JFW XLON 32 488.8 09:47:42 050210950016564 AQXE 16 488.8 09:47:42 050210950016565 AQXE 17 488.8 09:47:42 050210950016565 AQXE 11 488.8 09:47:42 010000OGP BATE 6 488.8 09:47:42 1100010XH CHIX 11 488.8 09:47:42 RDXEIU9JFZ XLON 14 488.8 09:47:42 1100010XI CHIX 9 488.8 09:47:42 050210950016567 AQXE 101 488.6 09:47:42 RDXEIU9JF1 XLON 18 488.2 09:50:43 1100011HR CHIX 18 488.2 09:50:43 E0MueSgI3RL5 TRQX 29 488.2 09:50:43 RDXEIU9KK4 XLON 20 488.2 09:50:43 1100011HS CHIX 22 488.2 09:50:43 E0MueSgI3RL7 TRQX 15 488.2 09:50:43 RDXEIU9KK5 XLON 22 488.2 09:50:43 050210950016831 AQXE 24 488.2 09:50:43 050210950016832 AQXE 20 488.2 09:50:59 050210950016848 AQXE 16 488.2 09:50:59 RDXEIU9KL2 XLON 75 488.2 09:50:59 E0MueSgI3SR7 TRQX 71 488.2 09:50:59 RDXEIU9KL3 XLON 51 488.2 09:50:59 RDXEIU9KL5 XLON 40 488.2 09:51:00 010000OX0 BATE 30 488.2 09:51:00 010000OX1 BATE 63 488.2 09:51:00 E0MueSgI3STv TRQX 67 488.2 09:51:00 1100011J9 CHIX 44 488.2 09:51:00 050210950016852 AQXE 30 488.2 09:51:00 050210950016853 AQXE 148 488.8 09:51:03 RDXEIU9KMK XLON 93 488.8 09:51:03 RDXEIU9KML XLON 21 489 09:51:08 1100011K7 CHIX 43 489 09:51:08 1100011K7 CHIX 38 489.2 09:53:24 RDXEIU9KTM XLON 44 489.2 09:53:24 RDXEIU9KTN XLON 63 489.2 09:53:24 11000123A CHIX 10 489.2 09:53:25 11000123B CHIX 50 489.2 09:53:25 11000123B CHIX 48 489.2 09:53:25 E0MueSgI3eAZ TRQX 47 489.2 09:53:25 E0MueSgI3eAb TRQX 96 489.2 09:53:25 RDXEIU9KTW XLON 98 489.2 09:53:25 RDXEIU9KTX XLON 33 489.2 09:55:25 1100012M8 CHIX 51 489.2 09:55:25 010000PPP BATE 57 489.2 09:55:25 RDXEIU9KV1 XLON 34 489.2 09:55:25 1100012M9 CHIX 53 489.2 09:55:25 010000PPQ BATE 41 489.2 09:55:25 E0MueSgI3pMU TRQX 58 489.2 09:55:25 RDXEIU9KV2 XLON 42 489.2 09:55:25 E0MueSgI3pMW TRQX 27 489.4 09:55:25 RDXEIU9KV3 XLON 28 489.4 09:55:25 RDXEIU9KV3 XLON 77 489.4 09:55:25 RDXEIU9KV3 XLON 57 489.4 09:55:25 RDXEIU9KV3 XLON 186 489.4 09:55:25 RDXEIU9KV7 XLON 28 489.2 09:55:37 010000PR7 BATE 9 489.2 09:55:37 010000PR9 BATE 28 489.2 09:55:37 E0MueSgI3rNT TRQX 49 489.2 09:55:37 RDXEIU9KWQ XLON 22 489.2 09:55:37 010000PR9 BATE 31 489.2 09:55:37 E0MueSgI3rNX TRQX 54 489.2 09:55:37 RDXEIU9KWR XLON 33 489.2 09:55:38 1100012PU CHIX 36 489.2 09:55:38 1100012PW CHIX 44 489.2 09:55:38 050210950017297 AQXE 48 489.2 09:55:38 050210950017298 AQXE 3 488.8 09:58:38 E0MueSgI44gS TRQX 29 488.8 10:00:23 RDXEIU9K21 XLON 33 488.8 10:00:23 RDXEIU9K22 XLON 47 488.8 10:00:23 010000Q8V BATE 46 488.8 10:00:23 E0MueSgI44gS TRQX 36 488.8 10:00:23 010000Q8W BATE 40 488.8 10:00:23 E0MueSgI4A3r TRQX 19 488.8 10:00:33 RDXEIU9K3L XLON 23 488.8 10:00:38 RDXEIU9K3N XLON 13 488.8 10:00:38 E0MueSgI4BIv TRQX 15 488.8 10:00:38 010000QBB BATE 14 488.8 10:00:38 010000QBC BATE 11 488.8 10:00:38 E0MueSgI4BIx TRQX 15 488.8 10:00:38 1100013ID CHIX 15 488.8 10:00:38 1100013IE CHIX 13 488.8 10:00:38 050210950017662 AQXE 11 488.8 10:00:38 050210950017663 AQXE 108 488.8 10:03:31 RDXEIU9K6M XLON 84 488.8 10:03:31 RDXEIU9K6N XLON 19 488.4 10:03:44 E0MueSgI4Nh0 TRQX 20 488.4 10:03:44 010000QOX BATE 21 488.4 10:03:44 010000QOY BATE 21 488.4 10:03:44 E0MueSgI4Nh2 TRQX 22 488.4 10:03:44 1100013Y0 CHIX 20 488.4 10:03:44 RDXEIU9K7L XLON 21 488.4 10:03:44 1100013Y1 CHIX 22 488.4 10:03:44 RDXEIU9K7M XLON 19 488.4 10:03:44 050210950017903 AQXE 21 488.4 10:03:44 050210950017904 AQXE 80 489.4 10:11:02 110001584 CHIX 83 489.4 10:11:02 110001585 CHIX 23 489.4 10:11:02 RDXEIU9LLJ XLON 26 489.4 10:11:02 RDXEIU9LLK XLON 22 489 10:20:16 010000SU1 BATE 21 489 10:20:16 010000SU2 BATE 20 489 10:20:16 E0MueSgI5eHS TRQX 21 489 10:20:16 E0MueSgI5eHU TRQX 38 489.2 10:29:32 11000181Y CHIX 37 489.2 10:29:32 11000181Z CHIX 11 489.2 10:43:16 110001A4Y CHIX 12 489.2 10:43:16 110001A4Z CHIX 9 489.2 10:43:16 RDXEIU9M9Z XLON 10 489.2 10:43:16 RDXEIU9M90 XLON 79 489.2 10:43:17 E0MueSgI7F8n TRQX 76 489.2 10:43:17 E0MueSgI7F8p TRQX 37 489.2 10:43:17 RDXEIU9M93 XLON 48 489.2 10:43:17 RDXEIU9M94 XLON 34 489.2 10:44:00 RDXEIU9MAK XLON 21 489.2 10:44:00 RDXEIU9MAL XLON 22 489.2 10:44:00 E0MueSgI7IAq TRQX 18 489.2 10:44:00 110001A84 CHIX 23 489.2 10:44:00 110001A85 CHIX 22 489.2 10:44:00 E0MueSgI7IAs TRQX 101 489.2 10:44:00 E0MueSgI7IC0 TRQX 103 489.2 10:44:21 RDXEIU9MBS XLON 103 489.2 10:44:21 RDXEIU9MBT XLON 107 489.2 10:44:21 RDXEIU9MBU XLON 108 489.2 10:44:21 RDXEIU9MBV XLON 109 489.2 10:44:21 RDXEIU9MBW XLON 103 489.2 10:44:21 RDXEIU9MBX XLON 94 489.2 10:44:21 RDXEIU9MBY XLON 26 489.2 10:45:20 RDXEIU9MES XLON 27 489.2 10:45:20 RDXEIU9MET XLON 29 489.2 10:45:20 E0MueSgI7Nbs TRQX 46 489.2 10:45:20 110001AFC CHIX 43 489.2 10:45:20 110001AFD CHIX 30 489.2 10:45:20 E0MueSgI7Nbu TRQX 9 489.4 10:48:16 RDXEIU9NIF XLON 23 489.4 10:48:16 E0MueSgI7a1a TRQX 31 489.4 10:48:16 110001AX1 CHIX 30 489.4 10:48:16 010000W56 BATE 30 489.4 10:48:16 110001AX2 CHIX 27 489.4 10:48:16 010000W57 BATE 24 489.4 10:48:16 E0MueSgI7a1c TRQX 11 489.4 10:48:16 RDXEIU9NJG XLON 18 489.4 10:48:16 RDXEIU9NJH XLON 9 489.4 10:48:16 050210950021233 AQXE 154 489.4 10:48:16 RDXEIU9NJI XLON 88 489.6 10:50:04 E0MueSgI7i9T TRQX 16 489.6 10:50:04 RDXEIU9NLB XLON 46 489.6 10:50:04 RDXEIU9NLB XLON 109 489.6 10:50:04 E0MueSgI7i9b TRQX 4 489.6 10:50:04 RDXEIU9NLD XLON 32 490 10:53:52 RDXEIU9NW1 XLON 41 490 10:53:52 RDXEIU9NW2 XLON 52 490 10:53:52 010000X1Y BATE 70 490 10:53:52 110001C4J CHIX 61 490 10:53:52 110001C4K CHIX 47 490 10:53:52 010000X1Z BATE 101 490 10:53:52 RDXEIU9NW9 XLON 8 490 10:53:52 RDXEIU9NWA XLON 98 490 10:53:52 RDXEIU9NWA XLON 33 490 10:53:52 RDXEIU9NWC XLON 37 490 10:53:52 RDXEIU9NWC XLON 31 490 10:53:52 RDXEIU9NWC XLON 66 489.8 10:54:18 RDXEIU9NX3 XLON 41 489.8 10:54:18 RDXEIU9NX3 XLON 44 489.8 10:55:48 010000XBL BATE 18 489.8 10:55:48 010000XBM BATE 56 490.2 10:58:09 010000XOT BATE 82 490.2 10:58:09 010000XOU BATE 69 490.2 10:58:11 RDXEIU9N4V XLON 72 490.2 10:58:11 RDXEIU9N4W XLON 35 490.6 11:00:02 RDXEIU9N8Z XLON 34 490.6 11:00:02 RDXEIU9N80 XLON 40 490.8 11:00:05 RDXEIU9N8B XLON 33 490.8 11:00:05 RDXEIU9N8D XLON 35 490.8 11:00:06 010000Y19 BATE 38 490.8 11:00:06 010000Y1A BATE 33 490.8 11:00:06 110001DBR CHIX 36 490.8 11:00:06 E0MueSgI8eZg TRQX 36 490.8 11:00:06 110001DBS CHIX 39 490.8 11:00:06 E0MueSgI8eZi TRQX 9 490.8 11:00:08 110001DD4 CHIX 35 490.2 11:05:26 RDXEIU9OG5 XLON 34 490.2 11:05:26 110001E89 CHIX 35 490.2 11:05:26 010000YQC BATE 38 490.2 11:05:26 E0MueSgI957l TRQX 37 490.2 11:05:26 RDXEIU9OG6 XLON 37 490.2 11:05:26 110001E8A CHIX 38 490.2 11:05:26 010000YQD BATE 41 490.2 11:05:26 E0MueSgI957n TRQX 148 490.2 11:05:26 RDXEIU9OGC XLON 148 490.4 11:05:26 RDXEIU9OGD XLON 33 489.8 11:05:47 E0MueSgI97SW TRQX 23 489.8 11:05:47 E0MueSgI97SY TRQX 43 489.8 11:05:47 RDXEIU9OHS XLON 38 489.8 11:05:47 010000YT3 BATE 35 489.8 11:05:47 110001ECE CHIX 30 489.8 11:05:47 110001ECF CHIX 37 489.8 11:05:47 010000YT4 BATE 28 489.8 11:05:47 E0MueSgI97SY TRQX 26 489.8 11:05:47 RDXEIU9OHT XLON 44 489.6 11:08:12 110001EPC CHIX 35 489.6 11:08:12 010000Z4P BATE 48 489.6 11:08:12 110001EPD CHIX 30 489.6 11:08:12 010000Z4Q BATE 36 489.6 11:08:12 E0MueSgI9HyB TRQX 37 489.6 11:08:12 E0MueSgI9HyD TRQX 10 489.6 11:11:39 110001F64 CHIX 14 489.6 11:11:39 RDXEIU9OMA XLON 12 489.6 11:11:39 RDXEIU9OMB XLON 13 489.6 11:11:39 050210950023145 AQXE 10 489.6 11:11:39 050210950023146 AQXE 48 489.4 11:12:22 110001FB1 CHIX 54 489.4 11:12:22 110001FB2 CHIX 45 489.4 11:12:22 E0MueSgI9YpE TRQX 42 489.4 11:12:22 E0MueSgI9YpG TRQX 45 489.4 11:12:22 050210950023219 AQXE 42 489.4 11:12:22 050210950023220 AQXE 182 490 11:12:22 RDXEIU9ON7 XLON 195 490 11:12:22 RDXEIU9ON8 XLON 185 490 11:12:22 RDXEIU9ON9 XLON 191 490 11:12:22 RDXEIU9ONA XLON 3 490 11:12:22 RDXEIU9ONB XLON 78 490 11:21:58 RDXEIU9OY6 XLON 67 490 11:21:58 RDXEIU9OY7 XLON 29 490 11:21:58 110001GIL CHIX 24 490 11:21:58 110001GIM CHIX 59 490 11:22:32 110001GMG CHIX 62 490 11:22:32 110001GMH CHIX 74 490 11:22:32 E0MueSgIABxz TRQX 48 490 11:22:32 RDXEIU9OZS XLON 71 490 11:22:32 E0MueSgIABy1 TRQX 63 490 11:22:32 RDXEIU9OZT XLON 187 490.2 11:22:32 RDXEIU9OZU XLON 56 489.8 11:27:46 E0MueSgIAVOP TRQX 50 489.8 11:27:46 E0MueSgIAVOR TRQX 27 489.8 11:31:16 110001HM8 CHIX 18 489.8 11:31:16 110001HM9 CHIX 29 489.8 11:31:16 0100011FM BATE 29 489.8 11:31:16 E0MueSgIAibI TRQX 30 489.8 11:31:16 0100011FN BATE 30 489.8 11:31:16 E0MueSgIAibK TRQX 16 489.8 11:31:42 110001HO2 CHIX 14 489.8 11:31:42 0100011HC BATE 18 489.8 11:31:42 110001HO3 CHIX 17 489.8 11:31:42 0100011HD BATE 14 489.8 11:31:42 E0MueSgIAkLf TRQX 16 489.8 11:31:42 E0MueSgIAkLh TRQX 11 489.8 11:31:42 050210950024501 AQXE 14 489.8 11:31:42 050210950024502 AQXE 101 490.4 11:31:50 110001HOR CHIX 97 490.4 11:31:50 110001HOS CHIX 32 490 11:33:12 0100011LS BATE 31 490 11:33:12 0100011LT BATE 18 490 11:36:31 E0MueSgIB21j TRQX 21 490 11:36:31 0100011VY BATE 17 490 11:36:31 RDXEIU9OEY XLON 21 490 11:36:31 0100011VZ BATE 18 490 11:36:31 E0MueSgIB21l TRQX 18 490 11:36:31 RDXEIU9OEZ XLON 18 490 11:36:31 050210950024804 AQXE 18 490 11:36:31 050210950024805 AQXE 158 490 11:36:31 RDXEIU9OE1 XLON 84 490 11:36:31 RDXEIU9OE1 XLON 135 490 11:36:31 RDXEIU9OE3 XLON 128 490.2 11:36:34 0100011WA BATE 110 490.2 11:36:34 0100011WA BATE 139 490.2 11:36:34 0100011WC BATE 102 490.2 11:37:48 110001IDV CHIX 48 490.2 11:37:48 110001IDW CHIX 49 489.8 11:38:32 E0MueSgIB9h7 TRQX 47 489.8 11:38:32 E0MueSgIB9h9 TRQX 27 489.8 11:38:32 RDXEIU9PHO XLON 61 489.8 11:38:32 110001IID CHIX 59 489.8 11:38:32 01000122Z BATE 52 489.8 11:38:32 110001IIE CHIX 57 489.8 11:38:32 010001230 BATE 31 489.8 11:38:32 RDXEIU9PHP XLON 44 489.8 11:38:32 050210950024970 AQXE 34 489.8 11:38:32 050210950024971 AQXE 7 489.8 11:38:33 050210950024971 AQXE 197 490 11:38:33 RDXEIU9PHQ XLON 191 490 11:38:48 RDXEIU9PHV XLON 38 489.8 11:38:48 E0MueSgIBAYs TRQX 40 489.8 11:38:48 E0MueSgIBAYu TRQX 38 489.8 11:38:48 RDXEIU9PHW XLON 41 489.8 11:38:48 01000124R BATE 41 489.8 11:38:48 01000124S BATE 40 489.8 11:38:48 RDXEIU9PHX XLON 45 489.8 11:38:48 110001IKG CHIX 44 489.8 11:38:48 110001IKH CHIX 27 489.8 11:38:48 050210950024984 AQXE 26 489.8 11:38:48 050210950024985 AQXE 18 490 11:38:48 110001IKI CHIX 60 490 11:38:48 110001IKI CHIX 100 490 11:40:00 RDXEIU9PJN XLON 151 490 11:40:00 RDXEIU9PJO XLON 51 490 11:40:00 110001IQM CHIX 54 490 11:40:00 RDXEIU9PJP XLON 101 490.4 11:49:55 RDXEIU9PZV XLON 48 490.4 11:49:55 RDXEIU9PZ1 XLON 59 490.4 11:49:55 RDXEIU9PZ1 XLON 21 490.4 11:49:55 RDXEIU9PZ3 XLON 88 490.4 11:49:55 RDXEIU9PZ3 XLON 103 490.4 11:49:55 RDXEIU9PZ5 XLON 107 490.4 11:49:55 RDXEIU9PZ6 XLON 36 490.4 11:49:55 RDXEIU9PZ7 XLON 56 490 11:49:55 E0MueSgIBp3w TRQX 53 490 11:49:55 01000138Y BATE 42 490 11:49:56 110001K0G CHIX 33 490 11:49:56 110001K0H CHIX 29 490 11:55:04 E0MueSgIC6yq TRQX 9 490 11:55:04 0100013S9 BATE 15 490 11:55:04 RDXEIU9P4P XLON 12 490 11:55:04 110001KMC CHIX 30 490 11:55:04 110001KMD CHIX 30 490 11:55:04 0100013SA BATE 44 490 11:55:04 RDXEIU9P4Q XLON 10 490 11:55:04 050210950026059 AQXE 30 490 11:55:04 050210950026060 AQXE 105 490 11:55:05 RDXEIU9P4R XLON 19 490 11:55:09 RDXEIU9P4X XLON 101 490.4 11:55:09 110001KMO CHIX 54 490.4 11:55:09 110001KMP CHIX 49 490.4 11:55:09 110001KMP CHIX 106 490.4 11:55:09 110001KMR CHIX 66 490.4 11:55:09 110001KMS CHIX 41 490.4 11:55:09 110001KMS CHIX 105 490.4 11:55:09 110001KMU CHIX 85 490.4 11:55:09 110001KMV CHIX 17 490.2 11:59:47 RDXEIU9PAN XLON 93 490.6 11:59:48 RDXEIU9PAR XLON 15 490.6 11:59:48 RDXEIU9PAR XLON 102 490.6 11:59:48 RDXEIU9PAT XLON 106 490.6 11:59:48 RDXEIU9PAU XLON 3 490.6 11:59:48 RDXEIU9PAV XLON 22 490.2 12:00:00 RDXEIU9PB7 XLON 17 490.2 12:00:00 110001LC5 CHIX 26 490.2 12:00:51 110001LLY CHIX 28 490.2 12:00:51 110001LLZ CHIX 101 491 12:09:36 RDXEIU9QPK XLON 18 491 12:09:36 RDXEIU9QPL XLON 25 490.8 12:15:28 110001NT4 CHIX 23 490.8 12:15:28 110001NT5 CHIX 26 491 12:19:33 RDXEIU9Q45 XLON 74 491 12:19:33 RDXEIU9Q45 XLON 101 491 12:19:33 RDXEIU9Q47 XLON 86 491 12:19:33 RDXEIU9Q48 XLON 10 491 12:23:33 01000176G BATE 17 491 12:23:33 01000176H BATE 9 491 12:23:43 RDXEIU9QBB XLON 4 491 12:25:27 RDXEIU9QDR XLON 101 491 12:25:27 RDXEIU9QDR XLON 77 491 12:25:27 RDXEIU9QDT XLON 21 490.8 12:28:16 RDXEIU9RIW XLON 26 490.8 12:28:16 RDXEIU9RIX XLON 14 490.8 12:28:16 E0MueSgIE12B TRQX 23 490.8 12:28:16 0100017PB BATE 25 490.8 12:28:16 110001PVW CHIX 23 490.8 12:28:16 110001PVX CHIX 23 490.8 12:28:16 0100017PC BATE 15 490.8 12:28:16 E0MueSgIE12D TRQX 21 490.8 12:28:16 050210950028426 AQXE 21 490.8 12:28:16 050210950028427 AQXE 31 490.4 12:29:39 0100017TY BATE 37 490.4 12:29:39 0100017TZ BATE 40 490.4 12:29:39 E0MueSgIE5J8 TRQX 54 490.4 12:29:39 110001Q1K CHIX 30 490.4 12:29:39 RDXEIU9RJF XLON 50 490.4 12:29:39 110001Q1L CHIX 42 490.4 12:29:39 E0MueSgIE5JA TRQX 25 490.4 12:29:39 RDXEIU9RKG XLON 33 490.4 12:29:39 050210950028500 AQXE 19 490.4 12:29:39 050210950028501 AQXE 140 490.8 12:29:39 RDXEIU9RKJ XLON 141 490.8 12:29:39 RDXEIU9RKK XLON 150 490.8 12:29:39 RDXEIU9RKL XLON 29 490.4 12:33:57 110001QKN CHIX 11 490.4 12:33:57 110001QKO CHIX 25 490.4 12:33:57 01000189R BATE 19 490.4 12:33:57 E0MueSgIEMev TRQX 5 490.4 12:33:57 RDXEIU9RTP XLON 6 490.4 12:33:57 RDXEIU9RTP XLON 10 490.4 12:33:57 RDXEIU9RTR XLON 13 490.4 12:35:27 110001QSI CHIX 10 490.4 12:35:27 050210950028885 AQXE 48 490 12:38:30 110001R7A CHIX 37 490 12:38:30 E0MueSgIEdOU TRQX 48 490 12:38:30 110001R7B CHIX 39 490 12:38:30 E0MueSgIEdOW TRQX 2 490 12:38:30 110001R7B CHIX 40 490 12:38:30 0100018PP BATE 41 490 12:38:30 0100018PQ BATE 43 490 12:38:30 050210950029063 AQXE 40 490 12:38:30 050210950029064 AQXE 9 490 12:39:46 0100018UG BATE 9 490 12:39:46 0100018UH BATE 9 490 12:39:46 E0MueSgIEigZ TRQX 10 490 12:39:46 110001RDY CHIX 12 490 12:39:46 110001RDZ CHIX 9 490 12:39:46 E0MueSgIEigb TRQX 24 490.2 12:39:46 0100018UJ BATE 144 490.2 12:39:46 0100018UJ BATE 130 490.2 12:39:46 E0MueSgIEihf TRQX 85 490.2 12:39:46 0100018UJ BATE 308 490.2 12:39:52 0100018UX BATE 60 490.2 12:39:52 E0MueSgIEj2x TRQX 112 490.4 12:42:40 110001RQR CHIX 110 490.4 12:42:40 110001RQS CHIX 112 490.4 12:42:40 110001RQT CHIX 118 490.4 12:42:40 110001RQU CHIX 196 490.4 12:46:45 RDXEIU9RC7 XLON 113 490.4 12:47:45 110001SLA CHIX 92 490.4 12:47:45 RDXEIU9RDV XLON 119 490.4 12:47:45 110001SLB CHIX 3 490.4 12:47:45 110001SLB CHIX 45 490.2 12:55:08 RDXEIU9SOA XLON 45 490.2 12:55:08 RDXEIU9SOB XLON 46 490.2 12:55:08 E0MueSgIFcWO TRQX 54 490.2 12:55:08 010001AI6 BATE 95 490.2 12:55:08 110001TMU CHIX 96 490.2 12:55:08 110001TMV CHIX 46 490.2 12:55:08 010001AI6 BATE 46 490.2 12:55:08 E0MueSgIFcWQ TRQX 63 490.2 12:55:08 010001AI9 BATE 69 490.2 12:55:08 050210950030093 AQXE 21 490.2 12:55:08 050210950030094 AQXE 201 490.4 12:55:08 RDXEIU9SOC XLON 208 490.4 12:55:08 RDXEIU9SOD XLON 208 490.4 12:55:08 RDXEIU9SOE XLON 18 490.2 12:55:09 110001TMX CHIX 42 490.2 12:55:09 110001TMY CHIX 66 490.4 12:55:09 RDXEIU9SPG XLON 41 490.4 12:55:09 RDXEIU9SPG XLON 121 490.4 12:55:09 RDXEIU9SPG XLON 25 490.4 12:55:09 110001TMZ CHIX 48 490.6 12:57:42 010001ARR BATE 118 490.6 12:57:42 010001ARR BATE 104 490.6 12:57:42 010001ART BATE 12 490.2 13:00:29 RDXEIU9SWL XLON 36 490.2 13:00:29 RDXEIU9SWM XLON 10 490.2 13:00:51 RDXEIU9SY7 XLON 11 490.2 13:00:51 RDXEIU9SY8 XLON 16 490.2 13:00:51 RDXEIU9SY8 XLON 11 490.2 13:00:51 110001UJV CHIX 16 490.2 13:00:51 010001B6J BATE 31 490.2 13:00:51 110001UJW CHIX 37 490.2 13:00:51 010001B6K BATE 32 490.8 13:09:20 050210950031079 AQXE 9 491.2 13:09:26 RDXEIU9SAV XLON 18 491.2 13:09:26 010001C31 BATE 18 491.2 13:09:26 010001C32 BATE 10 491.2 13:09:26 110001VS3 CHIX 15 491.2 13:09:29 010001C3E BATE 36 491 13:16:45 E0MueSgIH1Xv TRQX 42 491 13:16:45 E0MueSgIH1Xx TRQX 18 491 13:16:45 RDXEIU9TOR XLON 39 491 13:16:45 110001X6A CHIX 42 491 13:16:45 010001D6Z BATE 38 491 13:16:45 110001X6B CHIX 38 491 13:16:45 010001D70 BATE 20 491 13:16:45 RDXEIU9TOS XLON 20 491 13:16:45 RDXEIU9TOU XLON 22 491 13:16:45 RDXEIU9TOV XLON 36 491 13:16:46 RDXEIU9TOY XLON 81 491 13:16:46 RDXEIU9TOY XLON 112 491 13:16:46 RDXEIU9TO0 XLON 38 491 13:16:46 RDXEIU9TO1 XLON 26 491 13:24:02 010001E1P BATE 23 491 13:24:02 110001Y70 CHIX 24 491 13:24:02 110001Y71 CHIX 27 491 13:24:02 010001E1Q BATE 28 491 13:24:02 E0MueSgIHVnN TRQX 16 491 13:24:02 RDXEIU9TYZ XLON 9 491 13:24:02 E0MueSgIHVnP TRQX 19 491 13:24:02 RDXEIU9TY0 XLON 21 491 13:24:02 E0MueSgIHVnP TRQX 18 491 13:24:02 050210950032151 AQXE 20 491 13:24:02 050210950032152 AQXE 4 491.2 13:24:02 RDXEIU9TY1 XLON 41 491.2 13:24:02 RDXEIU9TY1 XLON 133 491.2 13:24:02 RDXEIU9TY1 XLON 24 491 13:26:06 RDXEIU9T1K XLON 28 491 13:26:06 RDXEIU9T1L XLON 16 491.2 13:27:01 110001YPJ CHIX 36 491.2 13:27:01 010001EHY BATE 22 491.2 13:27:01 E0MueSgIHhUD TRQX 22 491.2 13:27:01 RDXEIU9T3J XLON 35 491.2 13:27:01 010001EHZ BATE 25 491.2 13:27:01 E0MueSgIHhUF TRQX 24 491.2 13:27:01 RDXEIU9T3K XLON 13 492.2 13:39:21 RDXEIU9U6B XLON 19 492.2 13:39:21 RDXEIU9U6C XLON 40 492.2 13:39:21 1100022EY CHIX 45 492.2 13:39:21 1100022EZ CHIX 32 492.8 13:47:55 010001I98 BATE 28 492.8 13:47:55 010001I99 BATE 14 492.8 13:47:55 RDXEIU9VQD XLON 7 492.8 13:47:55 RDXEIU9VQE XLON 9 492.8 13:47:55 RDXEIU9VQE XLON 29 492.8 13:47:56 11000243E CHIX 28 492.8 13:47:56 11000243F CHIX 26 492.8 13:47:56 E0MueSgIJcqY TRQX 20 492.8 13:47:56 E0MueSgIJcqa TRQX 12 492.8 13:47:56 E0MueSgIJcqa TRQX 24 492.8 13:47:56 050210950034552 AQXE 25 492.8 13:47:56 050210950034553 AQXE 26 492.6 13:52:03 RDXEIU9V21 XLON 36 492.6 13:52:03 RDXEIU9V22 XLON 57 492.6 13:52:03 E0MueSgIK1Mv TRQX 74 492.6 13:52:03 1100025D5 CHIX 59 492.6 13:52:03 010001J8Y BATE 68 492.6 13:52:03 1100025D6 CHIX 58 492.6 13:52:03 010001J8Z BATE 58 492.6 13:52:03 E0MueSgIK1Mx TRQX 40 492.6 13:52:03 050210950035081 AQXE 45 492.6 13:52:03 050210950035082 AQXE 256 493 13:52:03 RDXEIU9V23 XLON 14 493 13:52:03 050210950035083 AQXE 93 492.8 13:52:08 010001J9T BATE 81 492.8 13:52:08 E0MueSgIK1zf TRQX 39 492.8 13:52:08 RDXEIU9V2C XLON 45 492.8 13:52:08 RDXEIU9V2C XLON 76 492.8 13:56:36 010001K1K BATE 60 492.8 13:56:36 010001K1L BATE 65 492.8 13:56:36 1100026J2 CHIX 32 492.8 13:56:36 E0MueSgIKQed TRQX 31 492.8 13:56:36 RDXEIU9WGU XLON 72 492.8 13:56:36 1100026J3 CHIX 24 492.8 13:56:36 E0MueSgIKQef TRQX 34 492.8 13:56:36 RDXEIU9WGV XLON 11 492.8 13:56:36 E0MueSgIKQef TRQX 57 492.8 13:56:36 050210950035668 AQXE 45 492.8 13:56:36 050210950035669 AQXE 46 492.6 14:11:47 E0MueSgILgEw TRQX 19 492.6 14:11:47 RDXEIU9XGB XLON 23 492.6 14:11:47 RDXEIU9XGC XLON 49 492.6 14:11:47 E0MueSgILgEy TRQX 47 492.6 14:11:47 010001MQ6 BATE 49 492.6 14:11:47 1100029ZW CHIX 49 492.6 14:11:47 1100029ZX CHIX 48 492.6 14:11:47 010001MQ7 BATE 54 492.6 14:11:48 050210950037268 AQXE 55 492.6 14:11:48 050210950037269 AQXE 37 492.6 14:11:48 E0MueSgILgG6 TRQX 20 492.6 14:11:48 E0MueSgILgG6 TRQX 41 492.6 14:11:48 050210950037270 AQXE 44 492.6 14:11:48 E0MueSgILgGI TRQX 41 492.6 14:11:48 E0MueSgILgGI TRQX 44 492.6 14:11:48 050210950037271 AQXE 37 492.6 14:11:48 050210950037272 AQXE 38 492.6 14:11:48 E0MueSgILgGT TRQX 38 492.6 14:11:48 050210950037273 AQXE 38 492.6 14:11:48 E0MueSgILgIV TRQX 42 492.6 14:11:48 050210950037276 AQXE 44 492.6 14:11:48 050210950037277 AQXE 78 492.6 14:12:03 E0MueSgILhXd TRQX 43 492.6 14:12:03 050210950037299 AQXE 45 492.6 14:12:03 E0MueSgILhXm TRQX 39 492.6 14:12:03 050210950037300 AQXE 37 492.6 14:12:03 050210950037301 AQXE 38 492.6 14:12:03 050210950037302 AQXE 21 492.6 14:12:03 050210950037303 AQXE 23 492.6 14:12:03 050210950037304 AQXE 38 492.6 14:12:03 E0MueSgILhYA TRQX 40 492.6 14:12:03 050210950037305 AQXE 38 492.6 14:12:03 050210950037306 AQXE 13 492.6 14:12:03 E0MueSgILhYI TRQX 44 492.6 14:12:14 050210950037350 AQXE 186 492.6 14:12:14 050210950037350 AQXE 32 492.6 14:12:14 E0MueSgILict TRQX 44 492.6 14:12:14 050210950037352 AQXE 42 492.6 14:12:14 050210950037352 AQXE 40 492.6 14:12:14 E0MueSgILid4 TRQX 44 492.6 14:12:14 050210950037354 AQXE 43 492.6 14:12:14 050210950037355 AQXE 44 492.6 14:12:14 E0MueSgILidG TRQX 38 492.6 14:12:14 050210950037356 AQXE 42 492.6 14:12:14 E0MueSgILidN TRQX 45 492.6 14:12:14 050210950037357 AQXE 43 492.6 14:12:14 050210950037358 AQXE 39 492.6 14:12:14 E0MueSgILidS TRQX 41 492.6 14:12:14 E0MueSgILida TRQX 44 492.6 14:12:14 050210950037359 AQXE 40 492.6 14:12:14 050210950037360 AQXE 40 492.6 14:12:16 E0MueSgILiu1 TRQX 40 492.6 14:12:16 050210950037361 AQXE 42 492.6 14:12:30 050210950037376 AQXE 43 492.6 14:12:30 050210950037377 AQXE 38 492.6 14:12:30 050210950037378 AQXE 36 492.6 14:12:34 E0MueSgILkF1 TRQX 40 492.6 14:12:34 050210950037383 AQXE 45 492.6 14:12:34 050210950037384 AQXE 42 492.6 14:13:45 050210950037514 AQXE 254 492.6 14:13:45 050210950037514 AQXE 19 492.6 14:13:45 050210950037516 AQXE 18 492.6 14:13:45 050210950037517 AQXE 40 492.6 14:13:45 050210950037518 AQXE 42 492.6 14:15:34 E0MueSgILyhY TRQX 41 492.6 14:15:34 050210950037733 AQXE 45 492.6 14:15:34 050210950037735 AQXE 30 492.6 14:15:34 E0MueSgILyhj TRQX 41 492.6 14:15:34 050210950037736 AQXE 38 492.6 14:15:34 050210950037737 AQXE 37 492.6 14:15:34 050210950037738 AQXE 28 491.8 14:15:39 RDXEIU9XPJ XLON 50 491.8 14:15:39 110002AS1 CHIX 38 491.6 14:15:39 E0MueSgILz4X TRQX 60 491.6 14:15:39 110002AS2 CHIX 19 491.8 14:15:39 RDXEIU9XPJ XLON 30 491.6 14:15:39 RDXEIU9XPM XLON 50 491.6 14:15:39 010001NCM BATE 45 491.8 14:15:39 010001NCN BATE 9 491.8 14:15:39 E0MueSgILz4h TRQX 39 492.2 14:15:39 RDXEIU9XPN XLON 32 492.2 14:15:39 RDXEIU9XPN XLON 5 492.2 14:15:39 RDXEIU9XPN XLON 64 492.2 14:15:39 050210950037743 AQXE 16 492.2 14:15:39 050210950037743 AQXE 20 491.8 14:15:49 E0MueSgIM0LF TRQX 22 491.8 14:15:49 110002ATT CHIX 25 491.8 14:15:49 010001NE1 BATE 17 491.8 14:15:49 050210950037779 AQXE 67 492.2 14:15:49 010001NE2 BATE 2 492 14:15:49 E0MueSgIM0La TRQX 79 492.2 14:15:49 E0MueSgIM0La TRQX 75 492.2 14:15:49 010001NE3 BATE 79 492.2 14:15:49 E0MueSgIM0M1 TRQX 1 492.2 14:15:49 E0MueSgIM0M5 TRQX 1 492.2 14:15:49 E0MueSgIM0Md TRQX 158 492.2 14:16:00 010001NEO BATE 97 492.2 14:16:00 010001NEP BATE 171 492.2 14:16:04 010001NF4 BATE 40 492.2 14:20:56 010001O6S BATE 16 492.2 14:20:56 010001O6T BATE 13 493.4 14:23:50 010001OLY BATE 11 493.4 14:23:50 110002CEX CHIX 10 493.4 14:23:50 E0MueSgIMa3T TRQX 30 493.4 14:23:50 110002CEY CHIX 62 493.4 14:23:50 110002CEZ CHIX 28 493.4 14:23:50 010001OLZ BATE 56 493.4 14:23:50 010001OM0 BATE 10 493.4 14:23:50 010001OM0 BATE 32 493.4 14:23:56 RDXEIU9X4N XLON 29 493.6 14:33:09 E0MueSgINaOq TRQX 15 493.6 14:33:09 E0MueSgINaOs TRQX 16 493.6 14:33:09 110002H7S CHIX 34 493.6 14:33:09 010001S37 BATE 14 493.6 14:33:09 010001S38 BATE 104 494.6 14:36:37 RDXEIU90TE XLON 98 494.6 14:36:37 RDXEIU90UG XLON 62 494.6 14:36:37 E0MueSgIO4lm TRQX 62 494.6 14:36:37 010001THM BATE 70 494.6 14:36:37 110002JC6 CHIX 72 494.6 14:36:37 110002JC7 CHIX 62 494.6 14:36:37 010001THN BATE 62 494.6 14:36:37 E0MueSgIO4lo TRQX 2 494.6 14:36:37 RDXEIU90UG XLON 91 494.2 14:37:09 RDXEIU90WL XLON 61 494.2 14:37:09 RDXEIU90WM XLON 86 494.2 14:37:09 E0MueSgIO8ke TRQX 73 494.2 14:37:09 E0MueSgIO8kg TRQX 62 494.2 14:37:09 010001TNB BATE 30 494.2 14:37:09 110002JJP CHIX 37 494.2 14:37:09 110002JJQ CHIX 77 494.2 14:37:09 010001TNC BATE 492 494.2 14:37:09 RDXEIU90WT XLON 125 494.6 14:41:27 010001V5A BATE 56 494.6 14:41:27 010001V5A BATE 133 494.6 14:41:27 RDXEIU91GS XLON 222 494.6 14:41:27 E0MueSgIOfhg TRQX 162 494.6 14:41:27 010001V5C BATE 177 494.6 14:41:27 E0MueSgIOfhi TRQX 184 494.6 14:41:27 RDXEIU91GT XLON 130 494.2 14:44:02 E0MueSgIOy0B TRQX 111 494.2 14:44:02 E0MueSgIOy0D TRQX 43 494.2 14:44:02 RDXEIU91S8 XLON 127 494.2 14:44:02 010001VQK BATE 54 494.2 14:44:02 110002MCZ CHIX 75 494.2 14:44:02 110002MD0 CHIX 102 494.2 14:44:02 010001VQL BATE 60 494.2 14:44:02 RDXEIU91S9 XLON 112 493.8 14:46:03 E0MueSgIPCOE TRQX 101 493.8 14:46:03 E0MueSgIPCOG TRQX 48 493.8 14:48:02 110002O32 CHIX 48 493.8 14:48:02 110002O33 CHIX 33 493.8 14:48:02 010001X0H BATE 103 493.8 14:48:02 E0MueSgIPTMz TRQX 63 493.8 14:48:02 RDXEIU91EL XLON 32 493.8 14:48:02 010001X0I BATE 101 493.8 14:48:02 E0MueSgIPTN1 TRQX 62 493.8 14:48:02 RDXEIU91EM XLON 182 493.6 14:48:02 E0MueSgIPTOv TRQX 143 493.6 14:48:02 RDXEIU91E2 XLON 284 493.6 14:48:02 RDXEIU91E3 XLON 125 493.6 14:48:03 E0MueSgIPTRb TRQX 57 493.6 14:48:03 110002O3H CHIX 26 493.6 14:48:03 110002O3I CHIX 30 493.6 14:48:03 110002O3I CHIX 46 493.6 14:48:03 010001X0P BATE 28 493.6 14:48:12 110002O5K CHIX 32 493.6 14:48:12 110002O5L CHIX 10 493.6 14:48:12 010001X2Q BATE 30 493.6 14:48:12 RDXEIU91FQ XLON 25 493.6 14:48:12 E0MueSgIPUS0 TRQX 11 493.6 14:48:12 010001X2S BATE 27 493.6 14:48:12 E0MueSgIPUS4 TRQX 29 493.6 14:48:12 RDXEIU91FR XLON 126 493.4 14:48:12 RDXEIU91FW XLON 183 493.4 14:48:12 RDXEIU91FX XLON 155 493.8 14:50:02 110002OV0 CHIX 3 493.8 14:50:43 RDXEIU92SC XLON 125 493.8 14:50:43 RDXEIU92SC XLON 163 493.8 14:50:43 E0MueSgIPmin TRQX 22 493.8 14:50:43 RDXEIU92SC XLON 37 493.8 14:50:43 110002OV0 CHIX 132 493.8 14:50:43 110002P88 CHIX 145 493.8 14:50:43 RDXEIU92TO XLON 99 493.6 14:51:24 RDXEIU9226 XLON 133 493.6 14:51:24 RDXEIU9227 XLON 141 493.6 14:51:25 010001YAG BATE 162 493.6 14:51:25 010001YAH BATE 154 493.6 14:51:25 110002PXK CHIX 143 493.6 14:51:25 E0MueSgIPuSD TRQX 2 493.6 14:51:25 110002PXL CHIX 60 493.6 14:51:25 110002PXL CHIX 127 493.6 14:51:25 010001YAQ BATE 70 493.6 14:51:25 RDXEIU9227 XLON 198 493.6 14:51:25 RDXEIU925G XLON 100 493.6 14:51:25 110002PXL CHIX 158 493.6 14:51:25 110002PY6 CHIX 248 493.6 14:51:25 RDXEIU925I XLON 112 493.6 14:51:25 010001YAX BATE 136 493.6 14:51:25 110002PYC CHIX 211 493.4 14:51:25 RDXEIU925R XLON 17 493.4 14:51:25 010001YB1 BATE 106 493.4 14:51:25 010001YB1 BATE 22 494 14:55:33 110002RPQ CHIX 281 494.2 14:56:11 RDXEIU93QC XLON 79 494.2 14:56:11 110002RYZ CHIX 127 494.2 14:56:11 110002RYZ CHIX 80 494.2 14:56:11 RDXEIU93QE XLON 47 494.2 14:56:11 110002RZ1 CHIX 96 494 14:57:59 110002SMX CHIX 101 494 14:57:59 110002SMY CHIX 63 494 14:57:59 RDXEIU93YL XLON 163 494 14:57:59 01000209R BATE 172 494 14:57:59 01000209S BATE 67 494 14:57:59 RDXEIU93YM XLON 79 494 14:57:59 050210950044458 AQXE 84 494 14:57:59 050210950044459 AQXE 56 493.6 14:58:35 0100020EF BATE 98 493.6 14:58:35 110002SS4 CHIX 106 493.6 14:58:35 RDXEIU9309 XLON 31 493.4 14:58:35 RDXEIU930B XLON 71 493.4 14:58:35 E0MueSgIQjQn TRQX 24 493.6 14:58:35 0100020EF BATE 42 493.4 14:58:35 0100020EH BATE 85 493.6 14:58:35 050210950044546 AQXE 5 493.6 14:58:35 050210950044546 AQXE 83 493.4 14:58:35 110002SS8 CHIX 98 493.4 14:58:35 050210950044548 AQXE 12 493.6 14:58:35 0100020EL BATE 6 493.6 14:58:35 E0MueSgIQjRc TRQX 12 493.6 14:58:45 050210950044587 AQXE 84 493.2 15:00:09 RDXEIU93AT XLON 69 493.2 15:00:09 RDXEIU93AU XLON 79 493.2 15:00:09 110002TF7 CHIX 64 493.2 15:00:09 0100020WJ BATE 108 493.2 15:00:09 110002TF8 CHIX 95 493.2 15:00:09 0100020WK BATE 63 493.2 15:00:09 E0MueSgIQq7g TRQX 68 493.2 15:00:10 050210950044868 AQXE 92 493.2 15:00:10 050210950044869 AQXE 136 493.4 15:05:03 0100022FO BATE 76 493.4 15:05:03 0100022FP BATE 144 493.4 15:05:03 RDXEIU94XB XLON 150 493.4 15:05:03 RDXEIU94XC XLON 140 493.4 15:05:03 110002VM7 CHIX 58 493.4 15:05:03 0100022FP BATE 80 493.4 15:05:03 110002VM8 CHIX 148 493.4 15:05:03 050210950045692 AQXE 143 493.4 15:05:03 050210950045693 AQXE 53 494 15:05:33 RDXEIU941B XLON 580 494 15:05:33 RDXEIU941C XLON 178 493.8 15:06:22 RDXEIU945O XLON 184 493.8 15:06:22 RDXEIU945P XLON 129 493.8 15:06:22 110002W5G CHIX 133 493.8 15:06:22 110002W5H CHIX 100 494 15:12:27 RDXEIU95PI XLON 25 494 15:12:27 RDXEIU95PJ XLON 15 494 15:12:27 RDXEIU95PJ XLON 53 494 15:12:27 110002YNL CHIX 55 494 15:12:27 110002YNM CHIX 54 494 15:12:27 RDXEIU95PJ XLON 1 494 15:12:27 RDXEIU95PJ XLON 108 494 15:12:27 050210950046842 AQXE 103 494 15:12:27 050210950046843 AQXE 240 494 15:14:09 01000250G BATE 164 494 15:14:09 01000250H BATE 15 494 15:14:24 01000250H BATE 124 494 15:14:24 010002535 BATE 88 494.8 15:23:56 1100033CH CHIX 152 494.8 15:23:56 1100033CI CHIX 23 495 15:30:40 RDXEIU98QV XLON 115 495 15:31:03 010002AXX BATE 53 495 15:31:03 010002AXY BATE 46 495 15:31:03 110003700 CHIX 17 495 15:31:03 RDXEIU98QV XLON 21 495 15:31:03 110003701 CHIX 18 495 15:31:03 RDXEIU98RW XLON 51 494.8 15:35:02 010002C4M BATE 190 494.8 15:36:13 1100038W8 CHIX 32 494.8 15:36:13 1100038W9 CHIX 76 495 16:21:22 RDXEIUAHRS XLON 135 495 16:21:22 RDXEIUAHRT XLON 43 495 16:21:55 110003WPF CHIX 39 495 16:21:55 110003WPG CHIX 50 495 16:21:55 010002UJ9 BATE 61 495 16:21:55 RDXEIUAHYM XLON 38 495 16:21:55 110003WPG CHIX 90 495 16:21:55 010002UJA BATE 84 495 16:21:55 RDXEIUAHYN XLON 22 495 16:21:55 RDXEIUAHYN XLON 50 495 16:21:59 050210950057421 AQXE 86 495 16:21:59 050210950057422 AQXE 3 495 16:21:59 050210950057422 AQXE 1619 495 16:23:10 RDXEIUAHAK XLON 3311 495 16:23:10 RDXEIUAHAL XLON 714 495 16:23:10 110003XQ5 CHIX 807 495 16:23:10 110003XQ5 CHIX 333 495 16:23:10 110003XQ5 CHIX 2940 495 16:23:10 010002V81 BATE 3395 495 16:23:10 010002V82 BATE 288 494.8 16:23:14 010002V98 BATE Copyright (c) 2025 PR Newswire Association,LLC. All Rights Reserved
Recent news on Bodycote
See all newsREG-Bodycote Plc: Holding(s) in Company
AnnouncementREG-Bodycote Plc: Extension of Share Buyback Programme
AnnouncementREG-Bodycote Plc: Bodycote plc - 2025 Interim Results
AnnouncementREG-Bodycote Plc: Holding(s) in Company
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
Announcement