REG-Bodycote Plc: Transaction in Own Shares
12/05/2025 07:02
www.bodycote.com 12 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: 9 May 2025 Aggregate number of ordinary shares purchased: 62,471 Highest price paid per share (pence per share): 525.0p Lowest price paid per share (pence per share): 517.5p Volume weighted average price paid per share (pence per share) 522.3646p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 178,744,943 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 3,731,470 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 12,711,229 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 86 517.5 08:00:18 0100007LU BATE 83 517.5 08:00:18 0100007LV BATE 58 518 08:02:02 1100009HO CHIX 71 518 08:02:02 1100009HP CHIX 67 521 08:04:02 0100008CY BATE 53 521 08:04:02 0100008CZ BATE 24 521 08:04:02 0100008D0 BATE 12 521 08:04:02 0100008D1 BATE 38 521 08:04:02 110000A1U CHIX 49 521 08:04:02 110000A1V CHIX 18 521 08:04:02 110000A1W CHIX 23 521 08:04:02 RFHMD0SNXT XLON 29 521 08:04:02 RFHMD0SNXU XLON 18 521 08:04:02 RFHMD0SNXV XLON 14 521 08:04:02 RFHMD0SNXW XLON 17 522.5 08:04:02 RFHMD0SNX1 XLON 23 522.5 08:04:02 RFHMD0SNX1 XLON 27 522.5 08:04:02 RFHMD0SNX1 XLON 22 522.5 08:04:02 RFHMD0SNX1 XLON 4 522.5 08:04:02 RFHMD0SNX5 XLON 26 522.5 08:04:02 RFHMD0SNX5 XLON 27 522.5 08:04:02 RFHMD0SNX5 XLON 45 521.5 08:04:12 RFHMD0SNZD XLON 36 521.5 08:04:12 RFHMD0SNZE XLON 47 521.5 08:04:12 RFHMD0SNZF XLON 46 521.5 08:04:12 RFHMD0SN0G XLON 13 521.5 08:05:02 0100008HZ BATE 15 521.5 08:05:02 0100008I0 BATE 10 521.5 08:05:02 RFHMD0SN3Z XLON 12 521.5 08:05:02 0100008I1 BATE 12 521.5 08:05:02 0100008I2 BATE 19 521.5 08:05:06 RFHMD0SN3Z XLON 34 521.5 08:05:06 RFHMD0SN3F XLON 28 521.5 08:05:06 RFHMD0SN4G XLON 29 521.5 08:05:06 RFHMD0SN4H XLON 37 522.5 08:07:56 110000B33 CHIX 37 522.5 08:07:56 110000B34 CHIX 32 522.5 08:07:56 110000B35 CHIX 40 522.5 08:07:56 0100008YZ BATE 11 522.5 08:07:56 RFHMD0SOH0 XLON 40 522.5 08:07:56 0100008Z0 BATE 11 522.5 08:07:56 RFHMD0SOH1 XLON 33 522.5 08:07:56 110000B36 CHIX 37 522.5 08:07:56 0100008Z1 BATE 16 522.5 08:07:56 RFHMD0SOH2 XLON 39 522.5 08:07:56 0100008Z2 BATE 16 522.5 08:07:56 RFHMD0SOH3 XLON 29 521.5 08:07:57 0100008Z4 BATE 29 521.5 08:07:57 110000B38 CHIX 29 521.5 08:07:57 0100008Z5 BATE 34 521.5 08:07:57 0100008Z6 BATE 32 521.5 08:07:57 0100008Z7 BATE 25 521.5 08:08:02 RFHMD0SOII XLON 5 521.5 08:08:02 110000B38 CHIX 33 521.5 08:08:02 110000B3Q CHIX 25 521.5 08:08:02 RFHMD0SOIJ XLON 28 521.5 08:08:02 110000B3R CHIX 21 521.5 08:08:02 RFHMD0SOIK XLON 26 521.5 08:08:02 110000B3S CHIX 24 523 08:11:24 110000BY6 CHIX 25 523 08:11:24 110000BY7 CHIX 26 523 08:11:24 0100009HI BATE 27 523 08:11:24 0100009HJ BATE 11 523 08:11:24 0100009HK BATE 10 523 08:11:40 110000BZO CHIX 10 523 08:11:40 0100009IC BATE 11 523 08:11:40 0100009ID BATE 11 523 08:11:40 110000BZP CHIX 7 523 08:11:40 RFHMD0SO30 XLON 13 523 08:11:40 RFHMD0SO31 XLON 13 523 08:11:40 RFHMD0SO32 XLON 14 523 08:11:40 RFHMD0SO33 XLON 84 523.5 08:11:42 RFHMD0SO4O XLON 50 523.5 08:11:42 0100009IM BATE 36 524 08:13:14 RFHMD0SOAO XLON 61 524 08:13:14 RFHMD0SOAP XLON 48 524 08:13:14 RFHMD0SOAQ XLON 48 524 08:13:14 RFHMD0SOAR XLON 52 524 08:13:14 050910930001650 AQXE 68 524 08:13:14 050910930001651 AQXE 41 524 08:13:14 050910930001652 AQXE 37 524 08:13:14 050910930001653 AQXE 161 524 08:13:14 RFHMD0SOAZ XLON 44 524 08:13:14 110000CEX CHIX 34 523.5 08:14:06 RFHMD0SOCY XLON 31 523.5 08:14:06 RFHMD0SOC0 XLON 40 523.5 08:14:06 E0MzjB3mWlMI TRQX 27 523.5 08:14:06 110000CJ6 CHIX 37 523.5 08:14:06 0100009YU BATE 36 523.5 08:14:06 E0MzjB3mWlMK TRQX 33 523.5 08:14:06 0100009YV BATE 29 523.5 08:14:06 110000CJ7 CHIX 31 523.5 08:14:06 RFHMD0SOC1 XLON 32 523.5 08:14:06 E0MzjB3mWlMM TRQX 39 523.5 08:14:06 0100009YW BATE 31 523.5 08:14:06 110000CJ8 CHIX 31 523.5 08:14:06 RFHMD0SOC2 XLON 33 523.5 08:14:06 E0MzjB3mWlMO TRQX 40 523.5 08:14:06 0100009YX BATE 32 523.5 08:14:06 110000CJ9 CHIX 36 523.5 08:14:06 050910930001733 AQXE 33 523.5 08:14:06 050910930001734 AQXE 33 523.5 08:14:06 050910930001735 AQXE 34 523.5 08:14:06 050910930001736 AQXE 132 524 08:14:06 E0MzjB3mWlMt TRQX 50 524 08:14:11 RFHMD0SOCD XLON 31 524 08:14:11 E0MzjB3mWm4I TRQX 47 524 08:14:11 050910930001749 AQXE 47 524 08:14:11 RFHMD0SOCE XLON 30 524 08:14:11 E0MzjB3mWm4W TRQX 49 524 08:14:11 RFHMD0SOCF XLON 44 524 08:14:11 050910930001750 AQXE 47 524 08:14:11 050910930001751 AQXE 31 524 08:14:11 RFHMD0SODG XLON 20 524 08:14:11 RFHMD0SODG XLON 31 524 08:14:11 E0MzjB3mWm4e TRQX 26 524 08:14:11 E0MzjB3mWm4g TRQX 47 524 08:14:11 050910930001752 AQXE 42 524 08:14:11 E0MzjB3mWm4v TRQX 48 524 08:14:11 RFHMD0SODI XLON 43 524 08:14:11 E0MzjB3mWm50 TRQX 47 524 08:14:11 RFHMD0SODJ XLON 27 524 08:14:11 RFHMD0SODK XLON 18 524 08:14:11 RFHMD0SODK XLON 43 524 08:14:11 050910930001753 AQXE 43 524 08:14:11 050910930001754 AQXE 123 524 08:14:11 RFHMD0SODM XLON 41 524 08:14:11 E0MzjB3mWm69 TRQX 41 524 08:14:11 050910930001755 AQXE 53 524.5 08:15:10 E0MzjB3mWubS TRQX 27 524.5 08:15:10 E0MzjB3mWubU TRQX 73 524.5 08:15:31 110000CVX CHIX 53 524.5 08:15:31 110000CVY CHIX 22 524.5 08:15:31 E0MzjB3mWubU TRQX 77 524.5 08:15:31 E0MzjB3mWxct TRQX 54 524.5 08:15:31 110000CVZ CHIX 79 524.5 08:15:31 E0MzjB3mWxcv TRQX 22 524.5 08:15:31 110000CW1 CHIX 31 524.5 08:15:31 E0MzjB3mWxcx TRQX 24 524.5 08:15:31 110000CW1 CHIX 89 524.5 08:15:32 RFHMD0SPJQ XLON 68 524.5 08:15:32 RFHMD0SPJR XLON 17 524.5 08:15:32 RFHMD0SPJR XLON 13 524.5 08:15:32 RFHMD0SPJT XLON 29 524.5 08:15:32 RFHMD0SPJT XLON 45 524.5 08:15:32 RFHMD0SPJT XLON 76 524.5 08:15:32 110000CW6 CHIX 25 524 08:18:14 050910930002172 AQXE 25 524 08:18:14 050910930002173 AQXE 24 524 08:18:14 050910930002174 AQXE 19 524 08:18:14 050910930002175 AQXE 16 524 08:18:14 110000DM5 CHIX 18 524 08:18:14 110000DM6 CHIX 20 524 08:18:14 RFHMD0SPRX XLON 23 524 08:18:14 E0MzjB3mXIfb TRQX 24 524 08:18:14 E0MzjB3mXIfd TRQX 21 524 08:18:14 110000DM7 CHIX 19 524 08:18:14 RFHMD0SPRY XLON 20 524 08:18:14 E0MzjB3mXIff TRQX 26 524 08:18:14 110000DM8 CHIX 21 524 08:18:14 RFHMD0SPRZ XLON 18 524 08:18:14 E0MzjB3mXIfh TRQX 20 524 08:18:14 RFHMD0SPR0 XLON 2 524 08:18:14 RFHMD0SPR0 XLON 14 524 08:18:25 RFHMD0SPSS XLON 74 524 08:18:25 RFHMD0SPSS XLON 24 523.5 08:18:26 110000DNI CHIX 24 523.5 08:18:26 110000DNJ CHIX 24 523.5 08:18:26 110000DNK CHIX 25 523.5 08:18:26 110000DNL CHIX 16 523.5 08:18:27 E0MzjB3mXL58 TRQX 16 523.5 08:18:27 010000ARD BATE 16 523.5 08:18:27 010000ARE BATE 16 523.5 08:18:27 E0MzjB3mXL5A TRQX 16 523.5 08:18:27 RFHMD0SPSC XLON 14 523.5 08:18:27 E0MzjB3mXL5C TRQX 14 523.5 08:18:27 010000ARF BATE 16 523.5 08:18:27 RFHMD0SPSD XLON 14 523.5 08:18:27 E0MzjB3mXL5E TRQX 14 523.5 08:18:27 010000ARG BATE 17 523.5 08:18:27 RFHMD0SPSE XLON 16 523.5 08:18:27 050910930002203 AQXE 16 523.5 08:18:27 050910930002204 AQXE 17 523.5 08:18:27 RFHMD0SPSF XLON 14 523.5 08:18:27 050910930002205 AQXE 14 523.5 08:18:27 050910930002206 AQXE 82 523.5 08:18:35 RFHMD0SPTU XLON 85 523.5 08:18:35 RFHMD0SPTV XLON 17 523 08:18:41 RFHMD0SPTX XLON 17 523 08:18:41 RFHMD0SPTY XLON 18 523 08:18:41 E0MzjB3mXN15 TRQX 18 523 08:18:41 010000ASB BATE 23 523 08:18:41 110000DQA CHIX 17 523 08:18:41 E0MzjB3mXN17 TRQX 17 523 08:18:41 010000ASC BATE 21 523 08:18:41 110000DQB CHIX 18 523 08:18:41 RFHMD0SPTZ XLON 17 523 08:18:41 E0MzjB3mXN19 TRQX 17 523 08:18:41 010000ASD BATE 23 523 08:18:41 110000DQC CHIX 18 523 08:18:41 RFHMD0SPT0 XLON 16 523 08:18:41 E0MzjB3mXN1B TRQX 16 523 08:18:41 010000ASE BATE 23 523 08:18:41 110000DQD CHIX 13 523 08:18:41 050910930002229 AQXE 13 523 08:18:41 050910930002230 AQXE 14 523 08:18:41 050910930002231 AQXE 14 523 08:18:41 050910930002232 AQXE 15 522.5 08:19:02 RFHMD0SPUT XLON 5 522.5 08:19:02 RFHMD0SPUU XLON 15 522.5 08:19:02 E0MzjB3mXPGg TRQX 15 522.5 08:19:02 010000AU1 BATE 18 522.5 08:19:02 110000DSG CHIX 16 522.5 08:19:02 E0MzjB3mXPGi TRQX 16 522.5 08:19:02 010000AU2 BATE 19 522.5 08:19:02 110000DSH CHIX 21 522.5 08:19:02 050910930002256 AQXE 22 522.5 08:19:02 050910930002257 AQXE 11 522.5 08:19:10 RFHMD0SPUU XLON 15 521.5 08:20:31 050910930002392 AQXE 15 521.5 08:20:31 050910930002393 AQXE 15 521.5 08:20:31 050910930002394 AQXE 14 521.5 08:20:31 050910930002395 AQXE 38 522.5 08:20:31 RFHMD0SPZC XLON 45 522.5 08:20:31 RFHMD0SPZC XLON 74 522.5 08:20:31 110000E7L CHIX 75 522.5 08:20:42 RFHMD0SP0Z XLON 13 522.5 08:20:42 RFHMD0SP0Z XLON 13 522.5 08:20:42 RFHMD0SP01 XLON 28 522.5 08:20:42 RFHMD0SP01 XLON 33 522.5 08:20:42 RFHMD0SP01 XLON 9 522.5 08:20:42 010000B2Q BATE 21 522 08:21:01 010000B3R BATE 21 522 08:21:01 010000B3S BATE 24 522 08:21:01 110000ECB CHIX 15 522 08:21:01 E0MzjB3mXdU4 TRQX 15 522 08:21:01 E0MzjB3mXdU6 TRQX 20 522 08:21:01 010000B3T BATE 23 522 08:21:01 110000ECC CHIX 14 522 08:21:01 E0MzjB3mXdU8 TRQX 21 522 08:21:01 010000B3U BATE 22 522 08:21:01 110000ECD CHIX 15 522 08:21:01 E0MzjB3mXdUA TRQX 22 522 08:21:01 110000ECE CHIX 13 522 08:21:02 010000B3Z BATE 14 522 08:21:02 010000B40 BATE 14 522 08:21:02 010000B41 BATE 14 522 08:21:02 010000B42 BATE 14 521 08:21:34 010000B7A BATE 14 521 08:25:13 010000B7A BATE 33 521 08:25:13 010000BPI BATE 20 521 08:25:13 010000BPJ BATE 24 521 08:25:13 010000BPK BATE 19 521 08:25:28 010000BQS BATE 18 521 08:25:28 010000BQT BATE 21 521 08:25:28 010000BQU BATE 10 521 08:25:28 110000FD7 CHIX 24 521 08:25:28 E0MzjB3mY5D5 TRQX 21 521 08:25:28 RFHMD0SP9B XLON 23 521 08:25:28 E0MzjB3mY5D7 TRQX 19 521 08:25:28 010000BQV BATE 9 521 08:25:28 110000FD8 CHIX 20 521 08:25:28 RFHMD0SP9C XLON 25 521 08:25:28 E0MzjB3mY5D9 TRQX 11 521 08:25:28 110000FD9 CHIX 23 521 08:25:28 RFHMD0SP9D XLON 23 521 08:25:28 E0MzjB3mY5DB TRQX 9 521 08:25:28 110000FDA CHIX 19 521 08:25:28 RFHMD0SP9E XLON 1 521 08:25:28 RFHMD0SP9E XLON 28 521 08:25:28 050910930002730 AQXE 27 521 08:25:28 050910930002731 AQXE 29 521 08:25:28 050910930002732 AQXE 27 521 08:25:28 050910930002733 AQXE 34 521.5 08:26:41 010000BWR BATE 16 521.5 08:26:41 010000BWS BATE 32 521.5 08:26:41 050910930002824 AQXE 31 521.5 08:26:41 050910930002825 AQXE 32 521.5 08:26:41 050910930002826 AQXE 31 521.5 08:26:41 050910930002827 AQXE 18 521.5 08:27:02 050910930002857 AQXE 20 521.5 08:27:02 050910930002858 AQXE 20 521.5 08:27:02 050910930002859 AQXE 20 521.5 08:27:02 050910930002860 AQXE 28 522 08:27:02 050910930002861 AQXE 10 521.5 08:28:12 010000C5F BATE 14 521.5 08:28:12 E0MzjB3mYL5Y TRQX 13 521.5 08:28:12 E0MzjB3mYL5a TRQX 9 521.5 08:28:12 010000C5G BATE 11 521.5 08:28:12 RFHMD0SPD3 XLON 11 521.5 08:28:12 E0MzjB3mYL5c TRQX 21 521.5 08:28:12 010000C5H BATE 10 521.5 08:28:12 RFHMD0SPD4 XLON 20 521.5 08:28:12 E0MzjB3mYL5e TRQX 4 521.5 08:28:12 RFHMD0SPD5 XLON 21 521.5 08:28:12 RFHMD0SPD5 XLON 21 521.5 08:28:12 050910930002938 AQXE 29 522.5 08:29:12 RFHMD0SPFQ XLON 27 522.5 08:29:12 RFHMD0SPFQ XLON 30 522.5 08:29:12 RFHMD0SPFQ XLON 30 522.5 08:29:53 110000G6U CHIX 23 522.5 08:29:53 RFHMD0SQIU XLON 28 522.5 08:29:53 110000G6V CHIX 5 522.5 08:29:53 RFHMD0SQIU XLON 27 522.5 08:29:53 RFHMD0SQIW XLON 27 522.5 08:29:53 010000CES BATE 26 522.5 08:29:53 010000CET BATE 28 522.5 08:29:53 110000G6W CHIX 31 522.5 08:29:53 RFHMD0SQIX XLON 30 522.5 08:29:53 RFHMD0SQIY XLON 28 522.5 08:29:53 010000CEU BATE 28 522.5 08:29:53 110000G6X CHIX 27 522.5 08:29:53 010000CEV BATE 19 523 08:29:53 RFHMD0SQIZ XLON 28 523 08:29:53 RFHMD0SQIZ XLON 33 523 08:29:53 RFHMD0SQIZ XLON 6 523 08:29:53 RFHMD0SQIZ XLON 24 523 08:29:53 RFHMD0SQI3 XLON 33 522.5 08:30:02 010000CH1 BATE 16 522.5 08:30:02 110000G9C CHIX 31 522.5 08:30:02 010000CH2 BATE 17 522.5 08:30:02 110000G9D CHIX 30 522.5 08:30:02 010000CH3 BATE 35 522.5 08:30:02 RFHMD0SQJ3 XLON 30 522.5 08:30:02 010000CH4 BATE 16 522.5 08:30:02 110000G9E CHIX 37 522.5 08:30:02 RFHMD0SQJ4 XLON 21 522.5 08:30:02 110000G9F CHIX 34 522.5 08:30:02 RFHMD0SQJ5 XLON 36 522.5 08:30:02 RFHMD0SQJ6 XLON 22 523 08:30:02 RFHMD0SQJ7 XLON 29 523 08:30:02 RFHMD0SQJ7 XLON 32 523 08:30:02 RFHMD0SQJ7 XLON 81 523 08:30:02 RFHMD0SQJA XLON 14 522 08:37:41 110000I0T CHIX 14 522 08:37:41 110000I0U CHIX 15 522 08:37:41 110000I0V CHIX 16 522 08:37:41 110000I0W CHIX 22 522.5 08:43:25 010000EO9 BATE 23 522.5 08:43:25 010000EOA BATE 19 522.5 08:43:25 010000EOB BATE 20 522.5 08:43:25 010000EOC BATE 17 522.5 08:43:25 050910930004343 AQXE 14 522.5 08:43:25 050910930004344 AQXE 15 523.5 08:43:25 110000JCW CHIX 19 523.5 08:43:25 110000JCW CHIX 18 523.5 08:43:25 110000JCW CHIX 35 523.5 08:43:25 110000JCW CHIX 34 523.5 08:43:25 110000JD0 CHIX 50 523.5 08:43:25 110000JD0 CHIX 23 523.5 08:43:25 110000JD2 CHIX 65 523.5 08:43:25 110000JD2 CHIX 87 523.5 08:43:25 110000JD4 CHIX 28 523.5 08:43:25 RFHMD0SRM0 XLON 31 523.5 08:43:25 RFHMD0SRM0 XLON 28 523.5 08:43:25 RFHMD0SRM0 XLON 1 523.5 08:43:25 RFHMD0SRM3 XLON 87 523.5 08:43:25 RFHMD0SRM3 XLON 12 523.5 08:43:25 RFHMD0SRM5 XLON 33 523.5 08:43:25 RFHMD0SRM5 XLON 27 523.5 08:43:25 RFHMD0SRM5 XLON 15 523.5 08:43:25 RFHMD0SRM5 XLON 30 523.5 08:43:25 110000JD5 CHIX 16 523.5 08:43:25 110000JD5 CHIX 15 523.5 08:43:25 110000JD5 CHIX 16 523.5 08:43:25 110000JD5 CHIX 7 523.5 08:43:25 RFHMD0SRM9 XLON 13 523 08:43:41 RFHMD0SRN9 XLON 14 523 08:43:41 RFHMD0SRNA XLON 10 523 08:43:41 110000JEJ CHIX 12 523 08:43:41 010000EOY BATE 13 523 08:43:41 010000EOZ BATE 10 523 08:43:41 110000JEK CHIX 15 523 08:43:41 010000EP0 BATE 11 523 08:43:41 110000JEL CHIX 12 523 08:43:41 010000EP1 BATE 11 523 08:43:41 110000JEM CHIX 9 523 08:43:41 050910930004364 AQXE 11 523 08:43:41 050910930004365 AQXE 10 523 08:43:41 050910930004366 AQXE 10 523 08:43:41 050910930004367 AQXE 83 523 08:43:42 110000JEN CHIX 82 523 08:43:42 RFHMD0SRND XLON 20 523 08:43:42 RFHMD0SRNE XLON 26 522.5 08:45:02 110000JO3 CHIX 27 522.5 08:45:02 110000JO4 CHIX 26 522.5 08:45:02 110000JO5 CHIX 24 522.5 08:45:02 110000JO6 CHIX 17 522.5 08:46:02 110000JUI CHIX 18 522.5 08:46:02 110000JUJ CHIX 12 522.5 08:46:02 E0MzjB3ma2Hl TRQX 14 522.5 08:46:02 010000EZY BATE 12 522.5 08:46:02 RFHMD0SRR2 XLON 2 522.5 08:46:02 E0MzjB3ma2Hl TRQX 14 522.5 08:46:02 010000EZZ BATE 19 522.5 08:46:02 110000JUK CHIX 12 522.5 08:46:02 RFHMD0SRR3 XLON 14 522.5 08:46:02 E0MzjB3ma2Hs TRQX 15 522.5 08:46:02 010000F00 BATE 19 522.5 08:46:02 110000JUL CHIX 12 522.5 08:46:02 RFHMD0SRR4 XLON 15 522.5 08:46:02 E0MzjB3ma2Hu TRQX 14 522.5 08:46:02 010000F01 BATE 12 522.5 08:46:02 RFHMD0SRR5 XLON 15 522.5 08:46:02 E0MzjB3ma2Hw TRQX 21 522 08:51:10 010000FN4 BATE 18 522 08:51:10 010000FN5 BATE 19 522 08:51:10 010000FN6 BATE 23 522 08:51:10 110000KR7 CHIX 12 522 08:51:10 E0MzjB3maSgc TRQX 13 522 08:51:10 RFHMD0SR2E XLON 12 522 08:51:10 E0MzjB3maSge TRQX 19 522 08:51:10 110000KR8 CHIX 13 522 08:51:10 RFHMD0SR2F XLON 4 522 08:51:10 010000FN7 BATE 12 522 08:51:10 E0MzjB3maSgg TRQX 13 522 08:51:10 010000FN7 BATE 23 522 08:51:10 110000KR9 CHIX 14 522 08:51:10 RFHMD0SR3G XLON 11 522 08:51:10 E0MzjB3maSgi TRQX 18 522 08:51:10 110000KRA CHIX 14 522 08:51:10 RFHMD0SR3H XLON 20 522 08:51:10 050910930005030 AQXE 22 522 08:51:10 050910930005031 AQXE 19 522 08:51:10 050910930005032 AQXE 21 522 08:51:10 050910930005033 AQXE 16 522 08:51:24 RFHMD0SR34 XLON 15 522 08:51:24 RFHMD0SR35 XLON 1 522 08:51:24 RFHMD0SR36 XLON 19 522 08:52:20 E0MzjB3maZ3c TRQX 20 522 08:52:20 E0MzjB3maZ3e TRQX 15 522 08:52:20 RFHMD0SR36 XLON 16 522 08:52:20 110000L0R CHIX 17 522 08:52:20 010000FU1 BATE 13 522 08:52:20 E0MzjB3maZ3g TRQX 16 522 08:52:20 010000FU2 BATE 17 522 08:52:20 110000L0S CHIX 17 522 08:52:20 RFHMD0SR8X XLON 12 522 08:52:20 E0MzjB3maZ3i TRQX 15 522 08:52:20 010000FU3 BATE 14 522 08:52:20 110000L0U CHIX 18 522 08:52:20 RFHMD0SR8Y XLON 14 522 08:52:20 010000FU4 BATE 13 522 08:52:20 110000L0V CHIX 15 522 08:52:20 RFHMD0SR8Z XLON 17 522 08:52:20 050910930005131 AQXE 18 522 08:52:20 050910930005132 AQXE 13 522 08:52:20 050910930005133 AQXE 12 522 08:52:20 050910930005134 AQXE 20 521.5 08:53:18 010000FZ7 BATE 22 521.5 08:53:18 010000FZ8 BATE 15 521.5 08:53:18 110000L8W CHIX 13 521.5 08:53:18 RFHMD0SRA6 XLON 16 521.5 08:53:18 010000FZ9 BATE 16 521.5 08:53:18 110000L8X CHIX 14 521.5 08:53:18 RFHMD0SRA7 XLON 6 521.5 08:53:18 110000L8Y CHIX 17 521.5 08:53:18 E0MzjB3made4 TRQX 18 521.5 08:53:18 E0MzjB3made6 TRQX 16 521.5 08:53:18 010000FZA BATE 14 521.5 08:53:18 RFHMD0SRA8 XLON 10 521.5 08:53:18 110000L8Y CHIX 17 521.5 08:53:18 E0MzjB3made8 TRQX 15 521.5 08:53:18 110000L90 CHIX 13 521.5 08:53:18 RFHMD0SRA9 XLON 16 521.5 08:53:18 E0MzjB3madeA TRQX 17 521.5 08:53:18 050910930005178 AQXE 18 521.5 08:53:18 050910930005179 AQXE 20 521.5 08:53:18 050910930005180 AQXE 21 521.5 08:53:18 050910930005181 AQXE 24 521.5 08:53:18 110000L91 CHIX 10 521 09:02:44 110000N2O CHIX 7 521 09:02:44 110000N2P CHIX 23 521 09:02:44 010000HC7 BATE 22 521 09:02:44 010000HC8 BATE 17 521 09:02:44 010000HC9 BATE 17 521 09:02:44 010000HCA BATE 14 521 09:02:44 050910930005987 AQXE 13 521 09:02:44 050910930005988 AQXE 13 521 09:02:44 050910930005989 AQXE 13 521 09:02:44 050910930005990 AQXE 10 521 09:03:08 RFHMD0SSR2 XLON 11 521 09:03:08 RFHMD0SSR3 XLON 9 521 09:03:08 010000HEK BATE 9 521 09:03:08 010000HEL BATE 13 521 09:03:08 RFHMD0SSR4 XLON 7 521 09:03:08 010000HEM BATE 13 521 09:03:08 RFHMD0SSR5 XLON 9 521 09:04:27 110000NFI CHIX 9 521 09:04:27 110000NFJ CHIX 16 521 09:04:27 110000NFK CHIX 14 521 09:04:27 110000NFL CHIX 12 521 09:06:10 RFHMD0SSYA XLON 11 521 09:06:10 110000NPU CHIX 10 521 09:06:10 110000NPV CHIX 17 521 09:06:10 110000NPW CHIX 14 521 09:06:10 110000NPX CHIX 82 521 09:06:10 RFHMD0SSYB XLON 24 520.5 09:10:54 RFHMD0SS7B XLON 27 520.5 09:10:54 RFHMD0SS7C XLON 26 520.5 09:10:54 RFHMD0SS7D XLON 26 520.5 09:10:54 RFHMD0SS7E XLON 10 520.5 09:11:29 RFHMD0SS90 XLON 14 520.5 09:11:29 E0MzjB3mc0ST TRQX 15 520.5 09:11:29 E0MzjB3mc0SV TRQX 11 520.5 09:11:29 RFHMD0SS91 XLON 20 520.5 09:11:29 110000OPY CHIX 15 520.5 09:11:29 E0MzjB3mc0SX TRQX 21 520.5 09:11:29 110000OPZ CHIX 10 520.5 09:11:29 RFHMD0SS92 XLON 18 520.5 09:11:29 E0MzjB3mc0SZ TRQX 20 520.5 09:11:29 110000OQ0 CHIX 10 520.5 09:11:29 RFHMD0SS93 XLON 15 520.5 09:11:29 110000OQ1 CHIX 13 520.5 09:11:29 050910930006632 AQXE 14 520.5 09:11:29 050910930006633 AQXE 14 520.5 09:11:29 050910930006634 AQXE 13 520.5 09:11:29 050910930006635 AQXE 64 520.5 09:19:46 RFHMD0STM2 XLON 34 522 09:25:10 RFHMD0STWF XLON 35 522 09:25:10 RFHMD0STWF XLON 15 522 09:25:10 RFHMD0STWF XLON 15 522 09:25:10 RFHMD0STXI XLON 65 522 09:25:10 RFHMD0STXI XLON 77 522 09:25:10 RFHMD0STXK XLON 5 522 09:25:10 RFHMD0STXK XLON 27 522 09:25:10 RFHMD0STXM XLON 30 522 09:25:10 RFHMD0STXM XLON 28 522 09:25:10 RFHMD0STXM XLON 30 522 09:25:12 RFHMD0STXQ XLON 57 522 09:25:12 RFHMD0STXQ XLON 63 523 09:35:12 110000SWG CHIX 29 523 09:35:12 110000SWI CHIX 29 523 09:35:12 110000SWI CHIX 22 523 09:35:12 110000SWI CHIX 13 522 09:39:32 E0MzjB3mdqLg TRQX 14 522 09:39:32 E0MzjB3mdqLi TRQX 21 522 09:39:32 RFHMD0SUMT XLON 22 522 09:39:32 110000TND CHIX 27 522 09:39:32 010000M5V BATE 13 522 09:39:32 E0MzjB3mdqLk TRQX 28 522 09:39:32 010000M5W BATE 23 522 09:39:32 110000TNE CHIX 22 522 09:39:32 RFHMD0SUMU XLON 13 522 09:39:32 E0MzjB3mdqLm TRQX 27 522 09:39:32 010000M5X BATE 22 522 09:39:32 110000TNF CHIX 21 522 09:39:32 RFHMD0SUMV XLON 26 522 09:39:32 010000M5Y BATE 21 522 09:39:32 110000TNG CHIX 21 522 09:39:32 RFHMD0SUMW XLON 87 522 09:39:32 RFHMD0SUMX XLON 34 522.5 09:39:32 RFHMD0SUMY XLON 31 522.5 09:39:32 RFHMD0SUMY XLON 23 522.5 09:39:32 RFHMD0SUMY XLON 8 522.5 09:39:32 RFHMD0SUM1 XLON 76 522.5 09:39:32 RFHMD0SUM1 XLON 74 522.5 09:39:32 RFHMD0SUM3 XLON 8 522.5 09:39:32 RFHMD0SUM3 XLON 21 522.5 09:39:32 RFHMD0SUM5 XLON 36 522.5 09:39:32 RFHMD0SUM5 XLON 23 522 09:46:02 010000MSK BATE 22 522 09:46:02 010000MSL BATE 23 522 09:46:02 010000MSM BATE 22 522 09:46:02 010000MSN BATE 18 522 09:49:02 110000UUA CHIX 17 522 09:49:02 110000UUB CHIX 19 522 09:49:02 110000UUC CHIX 13 522 09:49:02 E0MzjB3meMn6 TRQX 13 522 09:49:02 010000N3V BATE 15 522 09:49:02 RFHMD0SU6G XLON 1 522 09:49:02 E0MzjB3meMn8 TRQX 13 522 09:49:02 010000N3W BATE 18 522 09:49:02 110000UUD CHIX 15 522 09:49:02 RFHMD0SU6H XLON 12 522 09:49:02 E0MzjB3meMn8 TRQX 14 522 09:49:02 010000N3X BATE 16 522 09:49:02 RFHMD0SU6I XLON 14 522 09:49:02 E0MzjB3meMnD TRQX 14 522 09:49:02 010000N3Y BATE 15 522 09:49:02 RFHMD0SU6J XLON 14 522 09:49:02 E0MzjB3meMnF TRQX 12 521.5 09:50:02 RFHMD0SU77 XLON 12 521.5 09:50:02 RFHMD0SU78 XLON 13 521.5 09:50:02 E0MzjB3meR5y TRQX 5 521.5 09:50:02 110000V1P CHIX 14 521.5 09:50:02 E0MzjB3meR60 TRQX 13 521.5 09:50:02 RFHMD0SU79 XLON 2 521.5 09:50:02 E0MzjB3meR62 TRQX 15 521.5 09:50:02 RFHMD0SU7A XLON 86 522 09:50:02 010000N8O BATE 121 522 09:51:03 RFHMD0SUBS XLON 121 522 09:51:03 RFHMD0SUBT XLON 120 522 09:51:03 RFHMD0SUBU XLON 123 522 09:51:03 RFHMD0SUBV XLON 131 522 09:51:03 RFHMD0SUBW XLON 131 522 09:51:03 RFHMD0SUBX XLON 89 522 09:51:03 RFHMD0SUBY XLON 2 522 09:51:03 010000ND2 BATE 9 521.5 09:52:36 RFHMD0SUEH XLON 10 521.5 09:52:36 RFHMD0SUEI XLON 17 521.5 09:52:36 E0MzjB3mea1w TRQX 13 521.5 09:52:36 010000NK1 BATE 11 521.5 09:52:36 110000VF8 CHIX 17 521.5 09:52:36 E0MzjB3mea1y TRQX 15 521.5 09:52:36 010000NK2 BATE 13 521.5 09:52:36 110000VF9 CHIX 11 521.5 09:52:36 RFHMD0SUEJ XLON 19 521.5 09:52:36 E0MzjB3mea20 TRQX 15 521.5 09:52:36 010000NK3 BATE 13 521.5 09:52:36 110000VFA CHIX 11 521.5 09:52:36 RFHMD0SUEK XLON 19 521.5 09:52:36 E0MzjB3mea22 TRQX 16 521.5 09:52:36 010000NK4 BATE 14 521.5 09:52:36 110000VFB CHIX 16 521.5 09:53:02 110000VHV CHIX 16 521.5 09:53:02 010000NLK BATE 16 521.5 09:53:02 010000NLL BATE 17 521.5 09:53:02 110000VHW CHIX 9 521.5 09:53:02 RFHMD0SUF1 XLON 16 521.5 09:53:02 E0MzjB3mebYq TRQX 17 521.5 09:53:02 E0MzjB3mebYs TRQX 10 521.5 09:53:02 RFHMD0SUF2 XLON 13 521.5 09:53:02 RFHMD0SUF3 XLON 15 521.5 09:53:02 050910930009797 AQXE 16 521.5 09:53:02 050910930009798 AQXE 21 521.5 09:55:14 110000VTM CHIX 20 521.5 09:55:14 110000VTN CHIX 17 521.5 09:55:14 010000NU5 BATE 14 521.5 09:55:14 RFHMD0SVJ3 XLON 17 521.5 09:55:14 E0MzjB3meids TRQX 16 521.5 09:55:14 E0MzjB3meidu TRQX 16 521.5 09:55:14 010000NU6 BATE 9 521.5 09:55:14 110000VTO CHIX 13 521.5 09:55:14 RFHMD0SVJ4 XLON 6 521.5 09:55:14 E0MzjB3meidw TRQX 10 521.5 09:55:14 E0MzjB3meidy TRQX 16 521.5 09:56:02 RFHMD0SVK2 XLON 16 521.5 09:56:02 RFHMD0SVK3 XLON 17 521.5 09:56:02 E0MzjB3melI2 TRQX 21 521.5 09:56:02 110000VXW CHIX 9 521.5 09:56:02 010000NX5 BATE 17 521.5 09:56:02 E0MzjB3melI4 TRQX 10 521.5 09:56:02 010000NX6 BATE 22 521.5 09:56:02 110000VXX CHIX 17 521.5 09:56:02 RFHMD0SVK4 XLON 8 521.5 09:56:02 RFHMD0SVK5 XLON 10 521.5 09:56:02 RFHMD0SVK5 XLON 25 522 09:58:22 RFHMD0SVM3 XLON 61 522 09:58:22 RFHMD0SVM3 XLON 25 522 09:58:22 RFHMD0SVM5 XLON 44 522 09:58:22 010000O4X BATE 55 522.5 10:05:02 110000X5G CHIX 28 522.5 10:05:02 110000X5G CHIX 83 522.5 10:05:02 110000X5I CHIX 84 522.5 10:05:02 110000X5J CHIX 21 522 10:10:16 110000XWQ CHIX 28 522 10:10:16 E0MzjB3mfaTf TRQX 27 522 10:10:16 E0MzjB3mfaTh TRQX 19 522 10:10:16 110000XWR CHIX 23 522 10:10:16 010000PF6 BATE 13 522 10:10:16 RFHMD0SV36 XLON 22 522 10:10:16 010000PF7 BATE 12 522 10:10:16 RFHMD0SV37 XLON 16 522 10:10:16 010000PF8 BATE 17 522 10:10:16 010000PF9 BATE 80 522.5 10:18:43 RFHMD0SWI4 XLON 28 522.5 10:18:43 RFHMD0SWI5 XLON 20 522.5 10:19:29 RFHMD0SWK2 XLON 20 522.5 10:19:29 RFHMD0SWK3 XLON 29 522.5 10:19:29 010000QJC BATE 32 522.5 10:19:29 110000ZA5 CHIX 30 522.5 10:19:29 010000QJD BATE 32 522.5 10:19:29 110000ZA6 CHIX 24 522.5 10:19:29 RFHMD0SWK4 XLON 29 522.5 10:19:29 010000QJE BATE 32 522.5 10:19:29 110000ZA7 CHIX 26 522.5 10:19:29 RFHMD0SWK5 XLON 32 522.5 10:19:29 010000QJF BATE 30 522.5 10:19:29 110000ZA8 CHIX 21 522 10:19:53 010000QLF BATE 16 522 10:19:53 110000ZCU CHIX 17 522 10:19:53 110000ZCV CHIX 24 522 10:19:53 010000QLG BATE 10 522 10:19:53 RFHMD0SWLW XLON 20 522 10:19:53 010000QLH BATE 16 522 10:19:53 110000ZCW CHIX 5 522 10:19:53 RFHMD0SWLX XLON 21 522 10:19:53 010000QLI BATE 18 522 10:19:53 110000ZCX CHIX 18 522 10:19:53 050910930011661 AQXE 19 522 10:19:53 050910930011662 AQXE 18 522 10:19:53 050910930011663 AQXE 19 522 10:19:53 050910930011664 AQXE 86 522.5 10:19:53 RFHMD0SWLY XLON 9 522 10:19:53 RFHMD0SWLZ XLON 64 522.5 10:19:53 RFHMD0SWL0 XLON 4 522.5 10:19:53 RFHMD0SWL0 XLON 18 522.5 10:19:53 RFHMD0SWL0 XLON 12 522.5 10:19:53 RFHMD0SWL3 XLON 37 522.5 10:19:53 RFHMD0SWL3 XLON 37 522.5 10:19:53 RFHMD0SWL3 XLON 51 522.5 10:19:53 RFHMD0SWL6 XLON 35 522.5 10:19:53 RFHMD0SWL6 XLON 1 522.5 10:19:53 RFHMD0SWL8 XLON 80 522.5 10:19:53 RFHMD0SWL8 XLON 70 522.5 10:19:53 RFHMD0SWLA XLON 11 522.5 10:19:53 RFHMD0SWLA XLON 19 522.5 10:19:53 RFHMD0SWLC XLON 30 522.5 10:19:53 RFHMD0SWLC XLON 35 522.5 10:19:53 RFHMD0SWLC XLON 87 522.5 10:19:53 RFHMD0SWLF XLON 75 522.5 10:19:53 RFHMD0SWMG XLON 5 522.5 10:19:53 RFHMD0SWMG XLON 32 522.5 10:19:53 RFHMD0SWMI XLON 33 522.5 10:19:53 RFHMD0SWMI XLON 19 522.5 10:19:53 RFHMD0SWMI XLON 13 522.5 10:19:53 RFHMD0SWML XLON 36 522.5 10:19:53 RFHMD0SWML XLON 31 522.5 10:19:53 RFHMD0SWML XLON 84 522.5 10:19:53 RFHMD0SWMO XLON 35 522.5 10:19:53 RFHMD0SWMP XLON 30 522.5 10:19:53 RFHMD0SWMP XLON 15 522.5 10:19:53 RFHMD0SWMP XLON 15 522.5 10:19:53 RFHMD0SWMS XLON 66 522.5 10:19:53 RFHMD0SWMS XLON 84 522.5 10:19:53 RFHMD0SWMU XLON 3 522.5 10:19:53 RFHMD0SWMU XLON 33 522.5 10:19:53 RFHMD0SWMW XLON 37 522.5 10:19:53 RFHMD0SWMW XLON 16 522.5 10:19:53 RFHMD0SWMW XLON 19 522.5 10:19:53 RFHMD0SWMZ XLON 61 522.5 10:19:53 RFHMD0SWM0 XLON 81 522.5 10:19:53 RFHMD0SWM1 XLON 8 522.5 10:19:53 RFHMD0SWM2 XLON 2 522.5 10:19:53 RFHMD0SWM2 XLON 34 522.5 10:19:53 RFHMD0SWM2 XLON 32 522.5 10:19:53 RFHMD0SWM2 XLON 10 522.5 10:19:53 RFHMD0SWM2 XLON 9 522 10:20:01 110000ZDP CHIX 10 522 10:20:01 110000ZDQ CHIX 12 522 10:20:01 110000ZDR CHIX 11 522 10:21:02 RFHMD0SWO7 XLON 12 522 10:21:02 RFHMD0SWO8 XLON 13 522 10:21:02 RFHMD0SWO9 XLON 15 522 10:21:02 050910930011745 AQXE 43 522 10:21:02 050910930011746 AQXE 37 522 10:21:02 050910930011746 AQXE 23 521.5 10:21:03 110000ZL3 CHIX 23 521.5 10:21:03 110000ZL4 CHIX 26 521.5 10:21:03 E0MzjB3mgBSX TRQX 19 521.5 10:21:03 RFHMD0SWPL XLON 26 521.5 10:21:03 E0MzjB3mgBSZ TRQX 19 521.5 10:21:03 RFHMD0SWPM XLON 6 521.5 10:21:12 RFHMD0SWPT XLON 12 521.5 10:21:12 RFHMD0SWPT XLON 18 521.5 10:21:12 RFHMD0SWPV XLON 83 521.5 10:24:05 110000ZZC CHIX 71 521.5 10:24:05 110000ZZD CHIX 16 521.5 10:24:05 110000ZZD CHIX 81 521.5 10:24:05 110000ZZF CHIX 11 521.5 10:26:35 RFHMD0SWXF XLON 12 521.5 10:26:35 RFHMD0SWYG XLON 19 521.5 10:26:35 E0MzjB3mgRZw TRQX 21 521.5 10:26:35 010000RB4 BATE 20 521.5 10:26:35 E0MzjB3mgRZy TRQX 22 521.5 10:26:35 010000RB5 BATE 12 521.5 10:26:35 RFHMD0SWYH XLON 15 521.5 10:26:35 1100010BH CHIX 22 521.5 10:26:35 E0MzjB3mgRa0 TRQX 18 521.5 10:26:35 010000RB6 BATE 15 521.5 10:26:35 1100010BI CHIX 13 521.5 10:26:35 RFHMD0SWYI XLON 22 521.5 10:26:35 E0MzjB3mgRa2 TRQX 19 521.5 10:26:35 010000RB7 BATE 17 521.5 10:26:35 1100010BJ CHIX 18 521.5 10:26:35 1100010BK CHIX 14 521.5 10:27:02 010000RDY BATE 14 521.5 10:27:02 010000RDZ BATE 14 521.5 10:27:02 010000RE0 BATE 15 521.5 10:27:02 010000RE1 BATE 63 521.5 10:27:16 1100010HN CHIX 23 521.5 10:27:16 1100010HN CHIX 64 521.5 10:27:16 1100010HP CHIX 16 521.5 10:27:16 1100010HP CHIX 54 521.5 10:27:16 1100010HR CHIX 18 521 10:27:35 RFHMD0SW04 XLON 18 521 10:27:35 RFHMD0SW05 XLON 19 521 10:27:35 RFHMD0SW06 XLON 18 521 10:27:35 RFHMD0SW07 XLON 17 521 10:31:19 010000RUQ BATE 12 521 10:31:19 RFHMD0SW6K XLON 16 521 10:31:19 010000RUR BATE 13 521 10:31:19 RFHMD0SW6L XLON 13 521 10:31:19 1100010ZR CHIX 10 521 10:31:19 E0MzjB3mgi2i TRQX 11 521 10:31:19 E0MzjB3mgi2k TRQX 18 521 10:31:19 010000RUS BATE 14 521 10:31:19 1100010ZS CHIX 13 521 10:31:19 RFHMD0SW6M XLON 11 521 10:31:19 E0MzjB3mgi2m TRQX 17 521 10:31:19 010000RUT BATE 14 521 10:31:19 1100010ZT CHIX 13 521 10:31:19 RFHMD0SW6N XLON 11 521 10:31:19 E0MzjB3mgi2o TRQX 5 521 10:31:19 1100010ZU CHIX 9 521 10:31:19 1100010ZU CHIX 10 521 10:31:19 050910930012486 AQXE 11 521 10:31:19 050910930012487 AQXE 11 521 10:31:19 050910930012488 AQXE 11 521 10:31:19 050910930012489 AQXE 86 521.5 10:39:19 RFHMD0SWE4 XLON 51 521.5 10:39:19 RFHMD0SWE5 XLON 33 521.5 10:39:19 RFHMD0SWE5 XLON 81 521.5 10:39:19 RFHMD0SWE9 XLON 88 521.5 10:39:19 RFHMD0SWEA XLON 32 521.5 10:39:19 RFHMD0SWEB XLON 34 521.5 10:39:19 RFHMD0SWEB XLON 18 521.5 10:39:19 RFHMD0SWEB XLON 18 521.5 10:39:19 RFHMD0SWEE XLON 65 521.5 10:39:19 RFHMD0SWEE XLON 20 521.5 10:39:19 11000121T CHIX 14 521 10:47:02 010000TNS BATE 14 521 10:47:02 010000TNT BATE 20 521 10:47:02 010000TNU BATE 17 521 10:47:02 010000TNV BATE 11 521 10:50:21 RFHMD0SXR8 XLON 2 521 10:50:21 RFHMD0SXR9 XLON 22 521.5 10:51:07 RFHMD0SXSQ XLON 18 521.5 10:51:07 RFHMD0SXSR XLON 18 521.5 10:51:07 RFHMD0SXST XLON 19 521.5 10:51:07 RFHMD0SXSU XLON 14 521.5 10:51:20 RFHMD0SXS9 XLON 11 521.5 10:51:20 RFHMD0SXSA XLON 15 521.5 10:51:20 11000140V CHIX 12 521.5 10:51:20 11000140W CHIX 14 521.5 10:51:20 RFHMD0SXSB XLON 14 521.5 10:51:20 11000140X CHIX 14 521.5 10:51:20 RFHMD0SXSC XLON 15 521.5 10:51:20 11000140Y CHIX 15 521.5 10:51:20 050910930013918 AQXE 18 521.5 10:51:21 RFHMD0SXTP XLON 19 521.5 10:51:21 RFHMD0SXTQ XLON 3 521.5 10:51:21 RFHMD0SXTR XLON 15 521.5 10:51:21 RFHMD0SXTS XLON 125 521.5 10:51:21 RFHMD0SXTT XLON 1 521.5 10:51:21 RFHMD0SXTT XLON 130 521.5 10:51:21 RFHMD0SXTV XLON 4 521.5 10:51:21 RFHMD0SXTW XLON 116 521.5 10:51:21 RFHMD0SXTW XLON 81 521.5 10:54:59 RFHMD0SXY3 XLON 82 521.5 10:54:59 RFHMD0SXY4 XLON 61 521.5 10:54:59 RFHMD0SXY5 XLON 25 521.5 10:54:59 RFHMD0SXY5 XLON 80 521.5 10:54:59 1100014M5 CHIX 54 521.5 10:54:59 1100014M6 CHIX 28 521.5 10:54:59 1100014M6 CHIX 38 521.5 10:54:59 1100014M8 CHIX 32 522 11:08:42 010000WFH BATE 30 522 11:08:42 010000WFI BATE 28 522 11:08:42 010000WFJ BATE 28 522 11:08:42 010000WFK BATE 19 522.5 11:08:42 1100016VE CHIX 20 522.5 11:08:42 1100016VE CHIX 18 522.5 11:08:42 1100016VE CHIX 30 522.5 11:08:42 1100016VE CHIX 60 522.5 11:08:42 1100016VI CHIX 21 522 11:13:21 E0MzjB3mj7Mz TRQX 20 522 11:13:21 E0MzjB3mj7N1 TRQX 28 522 11:13:21 010000WWZ BATE 16 522 11:13:21 RFHMD0SYOM XLON 14 522 11:13:21 1100017KU CHIX 27 522 11:13:21 E0MzjB3mj7N3 TRQX 26 522 11:13:21 010000WX0 BATE 13 522 11:13:21 1100017KV CHIX 15 522 11:13:21 RFHMD0SYON XLON 26 522 11:13:21 E0MzjB3mj7N5 TRQX 23 522 11:13:21 010000WX1 BATE 15 522 11:13:21 1100017KW CHIX 16 522 11:13:21 RFHMD0SYOO XLON 22 522 11:13:21 010000WX2 BATE 15 522 11:13:21 1100017KX CHIX 16 522 11:13:21 RFHMD0SYOP XLON 12 522 11:13:21 050910930015619 AQXE 4 522 11:13:37 1100017MY CHIX 15 522 11:13:37 1100017MZ CHIX 16 522 11:13:37 1100017N0 CHIX 16 522 11:13:37 1100017N1 CHIX 16 521.5 11:43:34 0100010L9 BATE 16 521.5 11:43:34 0100010LA BATE 15 521.5 11:43:34 0100010LB BATE 16 521.5 11:43:34 0100010LC BATE 84 522.5 11:46:24 110001COB CHIX 86 522.5 11:46:24 110001COC CHIX 81 522.5 11:46:24 110001COD CHIX 84 522.5 11:46:24 110001COE CHIX 22 522.5 11:46:24 110001COF CHIX 21 522.5 11:46:24 110001COF CHIX 21 522.5 11:46:24 110001COF CHIX 16 522 11:47:06 110001CRH CHIX 17 522 11:47:06 110001CRI CHIX 25 522 11:47:06 E0MzjB3mkkl7 TRQX 9 522 11:47:06 RFHMD0SZFS XLON 26 522 11:47:06 E0MzjB3mkkl9 TRQX 15 522 11:47:06 110001CRJ CHIX 10 522 11:47:06 RFHMD0SZFT XLON 24 522 11:47:06 E0MzjB3mkklB TRQX 16 522 11:47:06 110001CRK CHIX 10 522 11:47:06 RFHMD0SZFU XLON 24 522 11:47:06 E0MzjB3mkklD TRQX 10 522 11:47:06 RFHMD0SZFV XLON 82 522.5 11:47:36 110001CUT CHIX 80 522.5 11:47:36 110001CUU CHIX 81 522.5 11:49:10 110001D3J CHIX 70 522.5 11:49:10 110001D3K CHIX 16 522 11:50:05 110001DC8 CHIX 17 522 11:50:05 110001DC9 CHIX 17 522 11:50:05 110001DCA CHIX 17 522 11:50:05 110001DCB CHIX 21 522 12:02:01 110001F6P CHIX 21 522 12:02:01 110001F6Q CHIX 17 522 12:02:01 RFHMD0S063 XLON 24 522 12:02:01 E0MzjB3mlUhJ TRQX 24 522 12:02:01 E0MzjB3mlUhL TRQX 22 522 12:02:01 110001F6R CHIX 17 522 12:02:01 RFHMD0S064 XLON 25 522 12:02:01 E0MzjB3mlUhN TRQX 22 522 12:02:01 110001F6S CHIX 20 522 12:02:01 RFHMD0S065 XLON 25 522 12:02:01 E0MzjB3mlUhP TRQX 20 522 12:02:01 RFHMD0S066 XLON 20 522 12:02:01 050910930019555 AQXE 20 522 12:02:01 050910930019556 AQXE 17 522 12:02:01 050910930019557 AQXE 17 522 12:02:01 050910930019558 AQXE 18 521.5 12:06:33 0100013BJ BATE 18 521.5 12:06:33 0100013BK BATE 28 521.5 12:06:33 110001FV6 CHIX 15 521.5 12:06:33 E0MzjB3mlktl TRQX 12 521.5 12:06:33 RFHMD0S0CT XLON 15 521.5 12:06:33 E0MzjB3mlktn TRQX 17 521.5 12:06:33 0100013BL BATE 28 521.5 12:06:33 110001FV7 CHIX 13 521.5 12:06:33 RFHMD0S0CU XLON 5 521.5 12:06:33 E0MzjB3mlktp TRQX 17 521.5 12:06:33 0100013BM BATE 23 521.5 12:06:33 110001FV8 CHIX 14 521.5 12:06:33 RFHMD0S0CV XLON 11 521.5 12:06:33 E0MzjB3mlktp TRQX 23 521.5 12:06:33 110001FV9 CHIX 13 521.5 12:06:33 RFHMD0S0CW XLON 15 521.5 12:06:33 E0MzjB3mlktu TRQX 6 521.5 12:06:33 050910930020081 AQXE 17 522.5 12:07:32 E0MzjB3mloYF TRQX 86 522.5 12:10:57 E0MzjB3mlxAF TRQX 87 522.5 12:10:57 E0MzjB3mlxAJ TRQX 83 522.5 12:11:00 E0MzjB3mlxJU TRQX 68 522.5 12:11:00 E0MzjB3mlxJX TRQX 87 522.5 12:14:22 E0MzjB3mm5s7 TRQX 87 522.5 12:15:00 E0MzjB3mm7T0 TRQX 13 522 12:22:31 0100014ZM BATE 14 522 12:22:31 0100014ZN BATE 13 522 12:22:31 0100014ZO BATE 7 522 12:22:31 0100014ZP BATE 13 521.5 12:26:37 0100015J5 BATE 13 521.5 12:26:37 0100015J6 BATE 21 521.5 12:26:37 110001IH2 CHIX 12 521.5 12:26:37 RFHMD0S144 XLON 18 521.5 12:26:37 0100015J7 BATE 22 521.5 12:26:37 110001IH3 CHIX 12 521.5 12:26:37 RFHMD0S145 XLON 17 521.5 12:26:37 E0MzjB3mmfSJ TRQX 17 521.5 12:26:37 E0MzjB3mmfSL TRQX 8 521.5 12:26:37 0100015J8 BATE 22 521.5 12:26:37 110001IH4 CHIX 16 521.5 12:26:37 RFHMD0S146 XLON 12 521.5 12:26:37 E0MzjB3mmfSN TRQX 5 521.5 12:26:37 E0MzjB3mmfSP TRQX 12 521.5 12:26:37 0100015J8 BATE 23 521.5 12:26:37 110001IH5 CHIX 18 521.5 12:26:37 RFHMD0S147 XLON 8 521.5 12:26:37 E0MzjB3mmfSP TRQX 75 522 12:26:37 110001IJD CHIX 8 522 12:26:37 110001IJD CHIX 60 522 12:26:37 E0MzjB3mmhjI TRQX 23 522 12:26:37 E0MzjB3mmhjI TRQX 17 521.5 12:26:43 050910930021742 AQXE 17 521.5 12:26:43 050910930021743 AQXE 11 521.5 12:26:43 050910930021744 AQXE 12 521.5 12:26:43 050910930021745 AQXE 17 521.5 12:26:43 01000164G BATE 21 521.5 12:26:43 110001JIS CHIX 7 521.5 12:26:43 E0MzjB3mmoSV TRQX 12 521.5 12:26:43 RFHMD0S2GD XLON 12 521.5 12:26:43 RFHMD0S2GE XLON 22 521.5 12:26:43 110001JK3 CHIX 17 521.5 12:26:43 010001654 BATE 6 521.5 12:26:44 E0MzjB3mmoSV TRQX 14 521.5 12:26:44 050910930021793 AQXE 14 521.5 12:26:44 050910930021794 AQXE 3 521.5 12:26:44 E0MzjB3mmoSV TRQX 17 521.5 12:26:44 E0MzjB3mmqOy TRQX 39 522 12:26:44 050910930021797 AQXE 38 522 12:26:44 050910930021797 AQXE 6 522 12:26:44 050910930021797 AQXE 77 522 12:26:44 050910930021802 AQXE 7 522 12:26:44 050910930021802 AQXE 17 521.5 12:26:44 01000168R BATE 18 521.5 12:26:44 110001JQU CHIX 2 522 12:26:44 050910930021811 AQXE 77 522 12:26:44 050910930021811 AQXE 21 521.5 12:26:44 RFHMD0S2K3 XLON 38 522 12:26:44 050910930021813 AQXE 20 521.5 12:26:44 RFHMD0S2K6 XLON 14 521.5 12:26:44 01000169P BATE 22 521.5 12:26:44 110001JRF CHIX 79 522 12:26:46 050910930021828 AQXE 38 522 12:26:46 050910930021829 AQXE 48 522 12:26:46 050910930021829 AQXE 38 522 12:26:46 050910930021831 AQXE 16 522 12:26:46 E0MzjB3mmsOQ TRQX 12 521.5 12:26:46 E0MzjB3mmsSs TRQX 13 521.5 12:26:46 E0MzjB3mmsSu TRQX 22 521.5 12:26:46 RFHMD0S2L9 XLON 17 521.5 12:26:46 110001JT3 CHIX 13 521.5 12:26:46 0100016BJ BATE 16 521.5 12:26:46 E0MzjB3mmsSw TRQX 13 521.5 12:26:46 0100016BK BATE 17 521.5 12:26:46 110001JT4 CHIX 22 521.5 12:26:46 RFHMD0S2LA XLON 16 521.5 12:26:46 E0MzjB3mmsSy TRQX 85 522 12:26:46 E0MzjB3mmsWP TRQX 87 522 12:26:53 050910930021916 AQXE 34 522 12:26:53 050910930021917 AQXE 34 522 12:26:53 050910930021918 AQXE 4 521 12:26:59 110001K5P CHIX 20 521 12:26:59 110001K5P CHIX 20 521 12:26:59 RFHMD0S2PO XLON 16 521 12:26:59 E0MzjB3mmyy5 TRQX 15 521 12:26:59 E0MzjB3mmyy7 TRQX 23 521 12:26:59 110001K5R CHIX 20 521 12:26:59 RFHMD0S2PP XLON 16 521 12:26:59 E0MzjB3mmyy9 TRQX 24 521 12:26:59 110001K5S CHIX 20 521 12:26:59 RFHMD0S2PQ XLON 15 521 12:26:59 E0MzjB3mmyyB TRQX 23 521 12:26:59 110001K5T CHIX 20 521 12:26:59 RFHMD0S2PR XLON 27 521 12:26:59 050910930021947 AQXE 26 521 12:26:59 050910930021948 AQXE 27 521 12:26:59 050910930021949 AQXE 25 521 12:26:59 050910930021950 AQXE 38 521.5 12:27:00 050910930021952 AQXE 14 521 12:27:07 E0MzjB3mn14c TRQX 14 521 12:27:07 E0MzjB3mn14e TRQX 23 521 12:27:07 RFHMD0S2Q1 XLON 14 521 12:27:07 E0MzjB3mn14g TRQX 21 521 12:27:07 RFHMD0S2Q2 XLON 14 521 12:27:07 E0MzjB3mn14i TRQX 21 521 12:27:07 RFHMD0S2Q4 XLON 21 521 12:27:07 RFHMD0S2Q5 XLON 22 521 12:28:14 E0MzjB3mnDuE TRQX 23 521 12:28:14 E0MzjB3mnDuG TRQX 22 521 12:28:14 E0MzjB3mnDuI TRQX 22 521 12:28:14 E0MzjB3mnDuK TRQX 16 521 12:28:17 RFHMD0S2WM XLON 15 521 12:28:17 RFHMD0S2WN XLON 11 521 12:28:17 0100016WZ BATE 10 521 12:28:17 0100016X0 BATE 16 521 12:28:17 RFHMD0S2WO XLON 11 521 12:28:17 0100016X1 BATE 16 521 12:28:17 RFHMD0S2WP XLON 11 521 12:28:17 0100016X2 BATE 83 522 12:31:07 RFHMD0S22G XLON 56 522 12:31:07 RFHMD0S22H XLON 28 522 12:31:07 RFHMD0S22H XLON 36 522 12:31:09 RFHMD0S22W XLON 49 522 12:31:09 RFHMD0S22W XLON 21 522 12:31:09 RFHMD0S22Y XLON 39 522 12:31:09 RFHMD0S22Y XLON 20 522 12:31:09 RFHMD0S22Y XLON 71 522 12:31:09 110001L9O CHIX 38 522 12:32:22 RFHMD0S24J XLON 38 522 12:32:22 RFHMD0S24K XLON 40 522 12:32:22 RFHMD0S24L XLON 51 522 12:32:22 0100017N6 BATE 36 522 12:32:22 110001LKM CHIX 51 522 12:32:22 0100017N7 BATE 36 522 12:32:22 110001LKN CHIX 41 522 12:32:22 RFHMD0S24M XLON 44 522 12:32:22 0100017N8 BATE 37 522 12:32:22 110001LKO CHIX 46 522 12:32:22 0100017N9 BATE 38 522 12:32:22 110001LKP CHIX 19 522 12:32:26 RFHMD0S24Q XLON 18 522 12:32:26 RFHMD0S24R XLON 21 522 12:32:26 E0MzjB3mncvH TRQX 24 522 12:32:26 0100017NO BATE 22 522 12:32:26 110001LLM CHIX 19 522 12:32:26 E0MzjB3mncvJ TRQX 25 522 12:32:26 0100017NP BATE 20 522 12:32:26 110001LLN CHIX 20 522 12:32:26 RFHMD0S24S XLON 20 522 12:32:26 E0MzjB3mncvL TRQX 25 522 12:32:26 0100017NQ BATE 22 522 12:32:26 110001LLO CHIX 20 522 12:32:26 RFHMD0S24T XLON 19 522 12:32:26 E0MzjB3mncvN TRQX 21 522 12:32:26 0100017NR BATE 24 522 12:32:26 110001LLP CHIX 32 521.5 12:36:02 110001M56 CHIX 33 521.5 12:36:02 110001M57 CHIX 33 521.5 12:36:02 110001M58 CHIX 31 521.5 12:36:02 110001M59 CHIX 14 522 12:37:57 110001MHI CHIX 13 522 12:37:57 110001MHJ CHIX 14 522 12:37:57 110001MHK CHIX 15 522 12:37:57 110001MHL CHIX 17 522 12:38:02 E0MzjB3mnwa2 TRQX 14 522 12:38:04 0100018F9 BATE 10 522 12:38:04 0100018FA BATE 11 522 12:38:04 110001MIA CHIX 10 522 12:38:04 RFHMD0S2F1 XLON 14 522 12:38:04 0100018FB BATE 9 522 12:38:04 110001MIB CHIX 11 522 12:38:04 RFHMD0S2F2 XLON 14 522 12:38:04 0100018FC BATE 12 522 12:38:04 110001MIC CHIX 10 522 12:38:04 RFHMD0S2F3 XLON 11 522 12:38:04 110001MID CHIX 30 521.5 12:38:28 0100018GX BATE 27 521.5 12:38:28 0100018GY BATE 45 521.5 12:38:28 110001MKB CHIX 28 521.5 12:38:28 E0MzjB3mnyBf TRQX 23 521.5 12:38:28 RFHMD0S3GV XLON 29 521.5 12:38:28 E0MzjB3mnyBh TRQX 28 521.5 12:38:28 0100018GZ BATE 40 521.5 12:38:28 110001MKC CHIX 24 521.5 12:38:28 RFHMD0S3GW XLON 29 521.5 12:38:28 E0MzjB3mnyBj TRQX 26 521.5 12:38:28 0100018H0 BATE 40 521.5 12:38:28 110001MKD CHIX 25 521.5 12:38:28 RFHMD0S3GX XLON 30 521.5 12:38:28 E0MzjB3mnyBl TRQX 36 521.5 12:38:28 110001MKE CHIX 28 521.5 12:38:28 RFHMD0S3GY XLON 32 522.5 12:53:48 010001ADO BATE 31 522.5 12:53:48 E0MzjB3momMA TRQX 30 522.5 12:53:48 E0MzjB3momMC TRQX 32 522.5 12:53:48 010001ADP BATE 30 522.5 12:53:48 RFHMD0S377 XLON 30 522.5 12:53:48 110001OW5 CHIX 36 522.5 12:53:48 010001ADQ BATE 30 522.5 12:53:48 110001OW6 CHIX 30 522.5 12:53:48 RFHMD0S378 XLON 29 522.5 12:53:48 E0MzjB3momMO TRQX 31 522.5 12:53:48 110001OW7 CHIX 31 522.5 12:53:48 RFHMD0S379 XLON 121 522.5 12:53:48 RFHMD0S37E XLON 21 522.5 12:53:48 110001OWA CHIX 20 522.5 12:53:48 110001OWA CHIX 16 522 13:00:02 110001PTG CHIX 15 522 13:00:02 110001PTH CHIX 18 522 13:00:02 010001B2Q BATE 25 522 13:00:02 RFHMD0S4HO XLON 28 522 13:00:02 E0MzjB3mp71q TRQX 27 522 13:00:02 E0MzjB3mp71s TRQX 17 522 13:00:02 010001B2R BATE 25 522 13:00:02 110001PTI CHIX 24 522 13:00:02 RFHMD0S4HP XLON 18 522 13:00:02 E0MzjB3mp71u TRQX 13 522 13:00:02 010001B2S BATE 25 522 13:00:02 110001PTJ CHIX 23 522 13:00:02 RFHMD0S4HQ XLON 19 522 13:00:02 E0MzjB3mp71w TRQX 14 522 13:00:02 010001B2T BATE 24 522 13:00:02 RFHMD0S4HR XLON 33 522 13:00:06 RFHMD0S4HZ XLON 33 522 13:00:06 RFHMD0S4H0 XLON 26 522 13:00:06 E0MzjB3mp7Rw TRQX 24 522 13:00:06 110001PUB CHIX 27 522 13:00:06 E0MzjB3mp7Ry TRQX 24 522 13:00:06 110001PUC CHIX 33 522 13:00:06 RFHMD0S4H1 XLON 25 522 13:00:06 E0MzjB3mp7S0 TRQX 25 522 13:00:06 110001PUD CHIX 35 522 13:00:06 RFHMD0S4H2 XLON 26 522 13:00:06 E0MzjB3mp7S2 TRQX 26 522 13:00:06 110001PUE CHIX 12 521.5 13:02:20 010001BET BATE 20 521.5 13:02:20 110001Q8E CHIX 12 521.5 13:02:20 010001BEU BATE 22 521.5 13:02:20 110001Q8F CHIX 9 521.5 13:02:20 010001BEV BATE 18 521.5 13:02:20 E0MzjB3mpFzv TRQX 18 521.5 13:02:20 E0MzjB3mpFzx TRQX 21 521.5 13:02:20 110001Q8G CHIX 18 521.5 13:02:20 E0MzjB3mpFzz TRQX 21 521.5 13:02:20 110001Q8H CHIX 18 521.5 13:02:20 E0MzjB3mpG01 TRQX 15 521.5 13:02:20 050910930024683 AQXE 16 521.5 13:02:20 050910930024684 AQXE 16 521.5 13:02:20 050910930024685 AQXE 16 521.5 13:02:20 050910930024686 AQXE 18 522 13:08:25 RFHMD0S4TA XLON 10 522 13:08:25 RFHMD0S4TB XLON 12 522 13:08:25 RFHMD0S4TC XLON 12 522 13:08:25 RFHMD0S4TD XLON 9 522 13:09:07 RFHMD0S4VH XLON 10 522 13:09:07 RFHMD0S4VI XLON 18 522 13:09:07 RFHMD0S4VJ XLON 17 522 13:09:07 RFHMD0S4VK XLON 18 522 13:11:02 010001CLH BATE 17 522 13:11:02 010001CLI BATE 18 522 13:11:02 E0MzjB3mpfsL TRQX 17 522 13:11:02 E0MzjB3mpfsN TRQX 18 522 13:11:02 010001CLJ BATE 18 522 13:11:02 E0MzjB3mpfsP TRQX 18 522 13:11:02 010001CLK BATE 15 522 13:11:02 E0MzjB3mpfsR TRQX 13 522 13:11:12 RFHMD0S4ZZ XLON 14 522 13:11:12 RFHMD0S4Z0 XLON 12 522 13:11:12 RFHMD0S4Z2 XLON 14 522 13:11:12 RFHMD0S4Z3 XLON 11 522 13:14:04 RFHMD0S415 XLON 10 522 13:14:04 RFHMD0S416 XLON 9 522 13:14:04 RFHMD0S417 XLON 10 522 13:14:04 010001CYE BATE 12 522 13:14:04 110001S0H CHIX 10 522 13:14:04 010001CYF BATE 12 522 13:14:04 110001S0I CHIX 9 522 13:14:04 RFHMD0S418 XLON 9 522 13:14:04 110001S0J CHIX 9 522 13:14:04 110001S0K CHIX 10 522 13:14:04 050910930025475 AQXE 9 522 13:14:04 050910930025476 AQXE 9 522 13:14:04 050910930025477 AQXE 11 521.5 13:27:00 RFHMD0S5PG XLON 12 521.5 13:27:00 RFHMD0S5PH XLON 21 521.5 13:27:00 E0MzjB3mqVqc TRQX 21 521.5 13:27:00 E0MzjB3mqVqe TRQX 13 521.5 13:27:00 RFHMD0S5PI XLON 16 521.5 13:27:00 110001VKZ CHIX 17 521.5 13:27:00 E0MzjB3mqVqg TRQX 17 521.5 13:27:00 110001VL0 CHIX 12 521.5 13:27:00 RFHMD0S5PJ XLON 17 521.5 13:27:00 E0MzjB3mqVqi TRQX 17 521.5 13:27:00 110001VL1 CHIX 16 521.5 13:27:00 110001VL2 CHIX 18 521.5 13:27:10 010001FU2 BATE 18 521.5 13:27:10 010001FU3 BATE 17 521.5 13:27:10 010001FU4 BATE 17 521.5 13:27:10 010001FU5 BATE 18 521.5 13:27:10 050910930026603 AQXE 19 521.5 13:27:10 050910930026604 AQXE 21 521.5 13:27:10 050910930026605 AQXE 19 521.5 13:27:10 050910930026606 AQXE 16 521.5 13:35:50 110001YEX CHIX 16 521.5 13:35:50 110001YEY CHIX 25 521.5 13:35:50 E0MzjB3mr16x TRQX 23 521.5 13:35:50 E0MzjB3mr16z TRQX 17 521.5 13:35:50 110001YEZ CHIX 23 521.5 13:35:50 E0MzjB3mr171 TRQX 16 521.5 13:35:50 110001YF0 CHIX 22 521.5 13:35:50 E0MzjB3mr173 TRQX 11 521.5 13:38:09 010001I6L BATE 11 521.5 13:38:09 010001I6M BATE 11 521.5 13:38:09 E0MzjB3mr9eC TRQX 8 521.5 13:38:09 E0MzjB3mr9eE TRQX 11 521.5 13:38:09 010001I6N BATE 13 521.5 13:38:09 010001I6O BATE 12 521.5 13:42:17 010001IOM BATE 13 521.5 13:42:17 010001ION BATE 13 521.5 13:42:17 010001IOO BATE 11 521.5 13:42:17 E0MzjB3mrNVR TRQX 12 521.5 13:42:17 E0MzjB3mrNVT TRQX 12 521.5 13:42:17 010001IOP BATE 11 521.5 13:42:17 E0MzjB3mrNVV TRQX 9 521.5 13:42:17 E0MzjB3mrNVX TRQX 11 521.5 13:42:17 050910930028113 AQXE 9 521.5 13:42:17 050910930028114 AQXE 85 522 13:42:17 E0MzjB3mrNWD TRQX 82 522 13:42:17 E0MzjB3mrNWG TRQX 86 522 13:42:17 E0MzjB3mrNWM TRQX 85 522 13:42:17 E0MzjB3mrNWP TRQX 88 522 13:42:17 E0MzjB3mrNWW TRQX 7 522 13:42:17 E0MzjB3mrNWY TRQX 77 522 13:42:17 E0MzjB3mrNWY TRQX 2 522 13:42:17 010001IOQ BATE 2 522 13:42:17 010001IOQ BATE 15 521.5 13:42:22 110001ZM2 CHIX 15 521.5 13:42:22 110001ZM3 CHIX 13 521.5 13:42:22 E0MzjB3mrNkx TRQX 16 521.5 13:42:22 010001IOZ BATE 19 521.5 13:42:22 RFHMD0S593 XLON 13 521.5 13:42:22 E0MzjB3mrNkz TRQX 17 521.5 13:42:22 010001IP0 BATE 21 521.5 13:42:22 RFHMD0S594 XLON 17 521.5 13:42:27 RFHMD0S595 XLON 18 521.5 13:42:27 RFHMD0S596 XLON 22 521.5 13:42:27 110001ZMJ CHIX 19 521.5 13:42:27 RFHMD0S597 XLON 22 521.5 13:42:27 110001ZMK CHIX 19 521.5 13:43:26 RFHMD0S5CB XLON 12 521.5 13:43:26 E0MzjB3mrTdf TRQX 12 521.5 13:43:26 E0MzjB3mrTdh TRQX 17 521.5 13:43:26 RFHMD0S5CC XLON 13 521.5 13:43:26 E0MzjB3mrTdj TRQX 17 521.5 13:43:26 RFHMD0S5CD XLON 13 521.5 13:43:26 E0MzjB3mrTdl TRQX 22 521.5 13:43:30 11000200J CHIX 23 521.5 13:43:30 11000200K CHIX 14 521.5 13:43:30 010001IYG BATE 14 521.5 13:43:30 010001IYH BATE 16 521.5 13:43:30 010001IYI BATE 16 521.5 13:43:30 010001IYJ BATE 14 521.5 13:47:55 050910930028798 AQXE 14 521.5 13:47:55 050910930028799 AQXE 15 521.5 13:47:55 050910930028800 AQXE 16 521.5 13:47:55 050910930028801 AQXE 12 521 14:00:11 RFHMD0S665 XLON 12 521 14:00:11 RFHMD0S666 XLON 11 521 14:00:11 RFHMD0S667 XLON 9 521 14:00:11 RFHMD0S668 XLON 16 521 14:07:16 010001N34 BATE 16 521 14:07:16 1100025BE CHIX 19 521 14:07:16 E0MzjB3msohD TRQX 20 521 14:07:16 E0MzjB3msohF TRQX 14 521 14:07:16 1100025BF CHIX 20 521 14:07:16 E0MzjB3msohH TRQX 14 521 14:07:16 1100025BG CHIX 19 521 14:07:16 E0MzjB3msohJ TRQX 13 521 14:07:16 1100025BH CHIX 18 521 14:07:16 050910930031185 AQXE 14 521 14:07:16 050910930031186 AQXE 14 521 14:07:16 050910930031187 AQXE 13 521 14:07:16 050910930031188 AQXE 12 522 14:14:25 010001O97 BATE 11 522 14:14:25 010001O98 BATE 14 522 14:14:25 010001O99 BATE 8 522 14:14:25 1100026R3 CHIX 15 522 14:14:25 1100026R4 CHIX 13 522 14:14:25 1100026R5 CHIX 13 522 14:14:25 1100026R6 CHIX 30 521.5 14:23:41 1100028K9 CHIX 18 521.5 14:23:41 010001PSA BATE 25 521.5 14:23:41 E0MzjB3mtjOC TRQX 22 521.5 14:23:41 E0MzjB3mtjOE TRQX 18 521.5 14:23:41 010001PSB BATE 27 521.5 14:23:41 1100028KA CHIX 28 521.5 14:23:41 1100028KB CHIX 14 521.5 14:23:41 RFHMD0S8GP XLON 20 521.5 14:23:41 E0MzjB3mtjOG TRQX 19 521.5 14:23:41 010001PSC BATE 15 521.5 14:23:41 RFHMD0S8GQ XLON 25 521.5 14:23:41 1100028KC CHIX 3 521.5 14:23:41 E0MzjB3mtjOG TRQX 18 521.5 14:23:41 010001PSD BATE 17 521.5 14:23:41 RFHMD0S8GR XLON 22 521.5 14:23:41 E0MzjB3mtjOL TRQX 17 521.5 14:23:41 RFHMD0S8GS XLON 86 522 14:23:41 E0MzjB3mtjOc TRQX 27 522 14:24:46 010001PYF BATE 39 522 14:24:46 E0MzjB3mtmvh TRQX 136 522 14:24:46 E0MzjB3mtmvh TRQX 194 522 14:24:46 010001PYG BATE 23 522 14:26:04 010001Q8Y BATE 5 522 14:26:04 E0MzjB3mts13 TRQX 26 521.5 14:26:42 11000296L CHIX 26 521.5 14:26:42 11000296M CHIX 28 521.5 14:26:42 11000296N CHIX 28 521.5 14:26:42 11000296O CHIX 13 521.5 14:30:13 110002ANR CHIX 13 521.5 14:30:13 110002ANS CHIX 14 521.5 14:30:13 110002ANT CHIX 17 521.5 14:30:13 E0MzjB3muBcV TRQX 17 521.5 14:30:13 E0MzjB3muBcX TRQX 15 521.5 14:30:13 110002ANU CHIX 1 521.5 14:30:13 E0MzjB3muBcZ TRQX 13 521.5 14:32:02 110002BUC CHIX 13 521.5 14:32:02 110002BUD CHIX 13 521.5 14:32:02 110002BUE CHIX 10 521.5 14:32:02 010001SE7 BATE 9 521.5 14:32:02 RFHMD0S8AC XLON 12 521.5 14:32:02 010001SE8 BATE 17 521.5 14:32:02 110002BUF CHIX 1 521.5 14:32:32 RFHMD0S8DL XLON 11 521.5 14:33:01 RFHMD0S8DL XLON 12 521.5 14:33:01 RFHMD0S8F3 XLON 12 521.5 14:33:01 RFHMD0S8F4 XLON 14 521.5 14:33:01 RFHMD0S8F5 XLON 80 521.5 14:33:01 RFHMD0S8F6 XLON 73 521.5 14:33:01 RFHMD0S8F7 XLON 7 521.5 14:33:01 RFHMD0S8F7 XLON 86 521.5 14:33:01 RFHMD0S8F9 XLON 37 521.5 14:33:01 RFHMD0S8FA XLON 48 521.5 14:33:01 RFHMD0S8FA XLON 4 521.5 14:33:01 RFHMD0S8FC XLON 26 521.5 14:33:01 010001SWC BATE 24 521.5 14:33:01 010001SWD BATE 24 521.5 14:33:01 010001SWE BATE 24 521.5 14:33:01 010001SWF BATE 24 521.5 14:33:01 110002CIY CHIX 27 521.5 14:33:01 110002CIZ CHIX 26 521.5 14:33:01 110002CJ0 CHIX 25 521.5 14:33:01 110002CJ1 CHIX 16 521.5 14:33:02 RFHMD0S8FD XLON 17 521.5 14:33:02 RFHMD0S8FE XLON 18 521.5 14:33:02 E0MzjB3muXV2 TRQX 17 521.5 14:33:02 E0MzjB3muXV4 TRQX 18 521.5 14:33:02 RFHMD0S8FF XLON 17 521.5 14:33:02 E0MzjB3muXV6 TRQX 19 521.5 14:33:02 RFHMD0S9GG XLON 17 521.5 14:33:02 E0MzjB3muXV8 TRQX 17 522 14:40:26 110002FUX CHIX 13 522 14:40:26 010001VEL BATE 13 522 14:40:26 010001VEM BATE 17 522 14:40:26 110002FUY CHIX 16 522 14:40:26 110002FUZ CHIX 19 522 14:40:26 E0MzjB3mvCbS TRQX 15 522 14:40:26 RFHMD0S9AS XLON 18 522 14:40:26 E0MzjB3mvCbU TRQX 13 522 14:40:26 010001VEN BATE 15 522 14:40:26 110002FV0 CHIX 15 522 14:40:26 RFHMD0S9AT XLON 17 522 14:40:26 E0MzjB3mvCbW TRQX 13 522 14:40:26 010001VEO BATE 15 522 14:40:26 RFHMD0S9AU XLON 17 522 14:40:26 E0MzjB3mvCbY TRQX 15 522 14:40:26 RFHMD0S9AV XLON 22 522 14:40:26 050910930035604 AQXE 4 522 14:40:26 050910930035605 AQXE 18 522 14:40:26 050910930035605 AQXE 20 522 14:40:26 050910930035607 AQXE 20 522 14:40:26 050910930035608 AQXE 28 522 14:40:30 010001VF7 BATE 29 522 14:40:30 010001VF8 BATE 29 522 14:40:30 010001VF9 BATE 12 522 14:46:27 110002IFQ CHIX 2 522 14:46:27 010001VF9 BATE 29 522 14:46:27 010001XBA BATE 21 522 14:46:27 110002IFQ CHIX 35 522 14:46:27 RFHMD0SAXY XLON 34 522 14:46:27 010001XBB BATE 31 522 14:46:27 110002IFS CHIX 33 522 14:46:27 RFHMD0SAXZ XLON 34 522 14:46:27 010001XBC BATE 21 522 14:46:27 110002IFU CHIX 23 522 14:46:27 RFHMD0SAX1 XLON 22 522 14:46:27 110002IFV CHIX 24 522 14:46:27 RFHMD0SAX2 XLON 40 522 14:46:27 050910930036493 AQXE 37 522 14:46:27 050910930036494 AQXE 28 522 14:46:27 050910930036495 AQXE 29 522 14:46:27 050910930036496 AQXE 36 522.5 14:46:27 E0MzjB3mviND TRQX 86 522.5 14:46:28 E0MzjB3mviRV TRQX 44 522.5 14:46:28 010001XBF BATE 61 522.5 14:46:38 E0MzjB3mvjKy TRQX 60 522.5 14:46:38 E0MzjB3mvjKy TRQX 51 522.5 14:48:00 010001XRE BATE 79 522.5 14:48:00 E0MzjB3mvq5k TRQX 12 522 14:51:07 010001YV0 BATE 11 522 14:51:07 010001YV1 BATE 10 522 14:51:07 110002KHU CHIX 12 522 14:51:07 010001YV2 BATE 9 522 14:51:07 110002KHV CHIX 12 522 14:51:07 010001YV3 BATE 13 522 14:51:07 050910930037209 AQXE 13 522 14:51:07 050910930037210 AQXE 14 522 14:51:07 050910930037211 AQXE 15 522 14:51:07 050910930037212 AQXE 25 521.5 14:51:08 RFHMD0SADV XLON 25 521.5 14:51:08 RFHMD0SADW XLON 36 521.5 14:51:08 E0MzjB3mw7SN TRQX 37 521.5 14:51:08 E0MzjB3mw7SP TRQX 25 521.5 14:51:08 RFHMD0SADX XLON 25 521.5 14:51:08 E0MzjB3mw7SR TRQX 26 521.5 14:51:08 RFHMD0SADY XLON 26 521.5 14:51:08 E0MzjB3mw7ST TRQX 24 521.5 14:51:08 050910930037213 AQXE 24 521.5 14:51:08 050910930037215 AQXE 24 521.5 14:51:08 050910930037216 AQXE 25 521.5 14:51:08 050910930037217 AQXE 20 522 14:54:44 110002LVY CHIX 13 522 14:54:44 010001ZWJ BATE 14 522 14:54:44 010001ZWK BATE 21 522 14:54:44 110002LVZ CHIX 13 522 14:54:44 RFHMD0SBRA XLON 13 522 14:54:44 010001ZWL BATE 19 522 14:54:44 110002LW0 CHIX 4 522 14:54:44 RFHMD0SBRB XLON 13 522 14:54:44 010001ZWM BATE 19 522 14:54:44 110002LW1 CHIX 12 522 14:56:23 110002MJ9 CHIX 12 522 14:56:23 110002MJA CHIX 10 522 14:56:23 110002MJB CHIX 32 521.5 14:57:23 0100020OV BATE 21 521.5 14:57:23 0100020OW BATE 52 521.5 15:18:20 E0MzjB3myQZo TRQX 26 521.5 15:18:20 110002VK0 CHIX 9 521.5 15:18:20 0100020OW BATE 33 521.5 15:18:20 E0MzjB3myQZq TRQX 40 521.5 15:18:20 0100027GC BATE 31 521.5 15:18:20 110002VK1 CHIX 27 521.5 15:18:20 RFHMD0SDBS XLON 34 521.5 15:18:20 E0MzjB3myQZs TRQX 40 521.5 15:18:20 0100027GD BATE 32 521.5 15:18:20 110002VK2 CHIX 34 521.5 15:18:20 RFHMD0SDBT XLON 38 521.5 15:18:20 E0MzjB3myQZu TRQX 16 521.5 15:18:20 0100027GE BATE 25 521.5 15:18:20 110002VK4 CHIX 35 521.5 15:18:20 RFHMD0SDBU XLON 29 521.5 15:18:20 RFHMD0SDBV XLON 26 521.5 15:18:20 050910930041333 AQXE 33 521.5 15:18:20 050910930041334 AQXE 33 521.5 15:18:20 050910930041335 AQXE 29 521.5 15:18:20 050910930041336 AQXE 391 521.5 15:18:20 01175357166TRLO1 XLON 609 521.5 15:18:20 01175357167TRLO1 XLON 3000 521 15:18:20 01175357168TRLO1 XLON 4 521.5 15:18:21 0100027GT BATE 23 521.5 15:18:21 050910930041342 AQXE 24 521.5 15:18:21 050910930041343 AQXE 25 521.5 15:18:21 050910930041344 AQXE 23 521.5 15:18:21 050910930041345 AQXE 120 522 15:18:21 RFHMD0SDB2 XLON 118 522 15:18:21 RFHMD0SDB3 XLON 2 522 15:18:21 RFHMD0SDB3 XLON 119 522 15:18:21 110002VKP CHIX 1 522 15:18:21 110002VKP CHIX 20 522 15:18:21 110002VKR CHIX 21 522 15:18:21 110002VKR CHIX 24 522 15:18:21 110002VKR CHIX 43 522 15:18:21 RFHMD0SDB5 XLON 16 522 15:18:21 RFHMD0SDB5 XLON 24 522 15:18:22 RFHMD0SDBE XLON 37 522 15:18:22 RFHMD0SDBE XLON 41 522 15:18:22 RFHMD0SDBE XLON 25 522 15:18:22 RFHMD0SDBE XLON 37 522 15:18:22 RFHMD0SDCI XLON 78 522 15:18:22 RFHMD0SDCK XLON 50 522 15:18:22 110002VL1 CHIX 26 522 15:18:22 110002VL2 CHIX 74 522 15:18:22 RFHMD0SDCL XLON 22 522 15:18:30 110002VM6 CHIX 15 522 15:18:30 110002VM6 CHIX 28 522 15:18:30 RFHMD0SDC0 XLON 44 522 15:18:30 RFHMD0SDC0 XLON 19 522 15:18:30 RFHMD0SDC0 XLON 25 522 15:18:30 RFHMD0SDC3 XLON 37 522 15:18:30 RFHMD0SDC3 XLON 40 522 15:18:30 RFHMD0SDC3 XLON 21 522 15:18:30 RFHMD0SDC3 XLON 5 522 15:18:30 110002VM8 CHIX 21 522 15:18:30 110002VM8 CHIX 69 522 15:18:30 110002VM8 CHIX 122 522 15:18:36 RFHMD0SDC8 XLON 127 522 15:18:36 RFHMD0SDC9 XLON 129 522 15:18:36 RFHMD0SDCA XLON 129 522 15:18:36 RFHMD0SDCB XLON 130 522 15:18:36 RFHMD0SDCC XLON 58 522 15:18:36 RFHMD0SDCD XLON 42 522 15:18:36 RFHMD0SDCD XLON 21 522 15:18:36 RFHMD0SDCD XLON 19 522 15:18:36 RFHMD0SDDG XLON 42 522 15:18:36 RFHMD0SDDG XLON 62 522 15:18:36 RFHMD0SDDG XLON 90 522 15:18:36 RFHMD0SDDJ XLON 37 522 15:18:36 RFHMD0SDDJ XLON 26 522 15:18:42 RFHMD0SDDY XLON 96 522 15:18:42 RFHMD0SDDY XLON 38 522 15:18:42 RFHMD0SDD0 XLON 13 522 15:18:42 110002VOU CHIX 69 522 15:18:42 110002VOU CHIX 25 521.5 15:19:01 0100027LV BATE 28 521.5 15:19:01 0100027LW BATE 15 521.5 15:19:01 110002VRW CHIX 20 521.5 15:19:01 E0MzjB3myUDu TRQX 20 521.5 15:19:01 RFHMD0SDEO XLON 22 521.5 15:19:01 E0MzjB3myUDw TRQX 30 521.5 15:19:01 0100027LX BATE 16 521.5 15:19:01 110002VRX CHIX 20 521.5 15:19:01 RFHMD0SDEP XLON 22 521.5 15:19:01 E0MzjB3myUDy TRQX 28 521.5 15:19:01 0100027LY BATE 18 521.5 15:19:01 110002VRY CHIX 21 521.5 15:19:01 RFHMD0SDEQ XLON 20 521.5 15:19:01 E0MzjB3myUE0 TRQX 16 521.5 15:19:01 110002VRZ CHIX 19 521.5 15:19:01 RFHMD0SDER XLON 14 521.5 15:19:01 050910930041441 AQXE 2 521.5 15:19:01 050910930041441 AQXE 16 521.5 15:19:01 050910930041443 AQXE 16 521.5 15:19:01 050910930041444 AQXE 14 521.5 15:19:01 050910930041445 AQXE 6 522 15:19:01 0100027M2 BATE 31 521.5 15:19:01 110002VSC CHIX 31 521.5 15:19:01 110002VSD CHIX 21 521.5 15:19:01 RFHMD0SDEW XLON 30 521.5 15:19:01 110002VSE CHIX 22 521.5 15:19:01 RFHMD0SDEX XLON 24 521.5 15:19:01 RFHMD0SDEY XLON 25 521.5 15:19:01 RFHMD0SDEZ XLON 25 521.5 15:19:05 0100027MZ BATE 26 521.5 15:19:05 0100027N0 BATE 22 521.5 15:19:05 0100027N1 BATE 31 521.5 15:19:05 110002VTA CHIX 25 521.5 15:19:05 E0MzjB3myUsS TRQX 26 521.5 15:19:05 E0MzjB3myUsU TRQX 24 521.5 15:19:05 0100027N2 BATE 23 521.5 15:19:05 E0MzjB3myUsW TRQX 25 521.5 15:19:05 E0MzjB3myUsY TRQX 26 521.5 15:19:05 050910930041493 AQXE 27 521.5 15:19:05 050910930041494 AQXE 23 521.5 15:19:05 050910930041495 AQXE 24 521.5 15:19:05 050910930041496 AQXE 16 521.5 15:19:57 0100027ZL BATE 17 521.5 15:19:57 0100027ZM BATE 32 521.5 15:19:57 110002WAB CHIX 30 521.5 15:19:57 E0MzjB3mya0q TRQX 28 521.5 15:19:57 RFHMD0SEIQ XLON 31 521.5 15:19:57 E0MzjB3mya0s TRQX 17 521.5 15:19:57 0100027ZN BATE 35 521.5 15:19:57 110002WAC CHIX 29 521.5 15:19:57 RFHMD0SEIR XLON 31 521.5 15:19:57 E0MzjB3mya0u TRQX 16 521.5 15:19:57 0100027ZO BATE 34 521.5 15:19:57 110002WAD CHIX 30 521.5 15:19:57 RFHMD0SEIS XLON 30 521.5 15:19:57 E0MzjB3mya0w TRQX 33 521.5 15:19:57 110002WAE CHIX 28 521.5 15:19:57 RFHMD0SEIT XLON 16 521.5 15:20:01 050910930041671 AQXE 17 521.5 15:20:01 050910930041672 AQXE 18 521.5 15:20:01 050910930041673 AQXE 17 521.5 15:20:01 050910930041674 AQXE 35 521.5 15:24:23 RFHMD0SEYW XLON 35 521.5 15:24:23 RFHMD0SEYX XLON 36 521.5 15:24:23 RFHMD0SEYY XLON 6 521.5 15:24:23 RFHMD0SEYZ XLON 28 521.5 15:24:23 RFHMD0SEYZ XLON 28 521.5 15:24:23 E0MzjB3mywZ2 TRQX 28 521.5 15:24:23 E0MzjB3mywZ4 TRQX 28 521.5 15:24:23 E0MzjB3mywZ6 TRQX 34 521.5 15:24:23 0100029AC BATE 39 521.5 15:24:23 110002Y28 CHIX 27 521.5 15:24:23 E0MzjB3mywZ8 TRQX 34 521.5 15:24:23 0100029AD BATE 40 521.5 15:24:23 110002Y29 CHIX 34 521.5 15:24:23 0100029AE BATE 41 521.5 15:24:23 110002Y2A CHIX 32 521.5 15:24:23 0100029AF BATE 39 521.5 15:24:23 110002Y2B CHIX 30 522 15:24:23 050910930042436 AQXE 11 521.5 15:24:43 0100029DT BATE 11 521.5 15:24:43 0100029DU BATE 12 521.5 15:24:43 E0MzjB3myy8Q TRQX 12 521.5 15:24:43 E0MzjB3myy8S TRQX 10 521.5 15:24:43 0100029DV BATE 12 521.5 15:24:43 E0MzjB3myy8U TRQX 11 521.5 15:24:43 0100029DW BATE 12 521.5 15:24:43 E0MzjB3myy8W TRQX 10 521.5 15:24:43 050910930042490 AQXE 11 521.5 15:24:43 050910930042491 AQXE 10 521.5 15:24:43 050910930042492 AQXE 10 521.5 15:24:43 050910930042493 AQXE 25 521.5 15:25:02 110002YBG CHIX 22 521.5 15:25:02 110002YBH CHIX 20 521.5 15:25:02 110002YBI CHIX 21 521.5 15:25:02 110002YBJ CHIX 22 521.5 15:25:02 050910930042545 AQXE 21 521.5 15:25:02 050910930042546 AQXE 16 521.5 15:25:02 050910930042547 AQXE 17 521.5 15:25:10 RFHMD0SE02 XLON 15 521.5 15:25:10 RFHMD0SE03 XLON 22 521.5 15:25:10 E0MzjB3mz0dT TRQX 21 521.5 15:25:10 E0MzjB3mz0dV TRQX 20 521.5 15:25:10 E0MzjB3mz0dX TRQX 23 521.5 15:25:10 E0MzjB3mz0dZ TRQX 7 521.5 15:25:10 050910930042547 AQXE 21 521.5 15:25:10 050910930042581 AQXE 1 521.5 15:25:11 RFHMD0SE03 XLON 18 521.5 15:25:11 RFHMD0SE08 XLON 19 521.5 15:25:11 RFHMD0SE09 XLON 25 521.5 15:25:11 RFHMD0SE0B XLON 25 521.5 15:26:02 E0MzjB3mz5JT TRQX 35 521.5 15:26:02 E0MzjB3mz5JV TRQX 32 521.5 15:26:02 E0MzjB3mz5JX TRQX 32 521.5 15:26:02 E0MzjB3mz5JZ TRQX 25 521.5 15:26:02 050910930042835 AQXE 14 521.5 15:26:02 050910930042836 AQXE 15 521.5 15:26:26 RFHMD0SEA0 XLON 20 521.5 15:26:26 RFHMD0SEA1 XLON 13 521.5 15:26:26 E0MzjB3mz7qS TRQX 11 521.5 15:26:26 110002Z0J CHIX 21 521.5 15:26:26 E0MzjB3mz7qU TRQX 16 521.5 15:26:26 110002Z0K CHIX 25 521.5 15:26:26 RFHMD0SEA2 XLON 28 521.5 15:26:26 E0MzjB3mz7qW TRQX 21 521.5 15:26:26 110002Z0L CHIX 24 521.5 15:26:26 RFHMD0SEA3 XLON 27 521.5 15:26:26 E0MzjB3mz7qY TRQX 20 521.5 15:26:26 110002Z0M CHIX 11 521.5 15:26:26 050910930042904 AQXE 20 521.5 15:26:26 050910930042905 AQXE 25 521.5 15:26:26 050910930042906 AQXE 24 521.5 15:26:26 050910930042907 AQXE 19 521 15:27:44 050910930043103 AQXE 25 522 15:32:47 E0MzjB3mzhLx TRQX 26 522 15:32:47 E0MzjB3mzhLz TRQX 28 522 15:32:47 E0MzjB3mzhM1 TRQX 28 522 15:32:47 RFHMD0SFYB XLON 19 522 15:32:47 1100031NV CHIX 25 522 15:32:47 010002C6Z BATE 24 522 15:32:47 E0MzjB3mzhM3 TRQX 27 522 15:32:47 010002C70 BATE 20 522 15:32:47 1100031NW CHIX 29 522 15:32:47 RFHMD0SFYC XLON 26 522 15:32:47 010002C71 BATE 20 522 15:32:47 1100031NX CHIX 25 522 15:32:47 RFHMD0SFYD XLON 21 522 15:32:47 010002C72 BATE 17 522 15:32:47 1100031NY CHIX 19 522 15:32:47 RFHMD0SFYE XLON 24 522 15:32:47 050910930043910 AQXE 26 522 15:32:47 050910930043911 AQXE 25 522 15:32:47 050910930043912 AQXE 21 522 15:32:47 050910930043913 AQXE 18 522 15:33:59 110003225 CHIX 26 522 15:33:59 E0MzjB3mznI4 TRQX 26 522 15:33:59 E0MzjB3mznI6 TRQX 18 522 15:33:59 110003226 CHIX 17 522 15:33:59 110003227 CHIX 19 522 15:33:59 RFHMD0SF2M XLON 24 522 15:33:59 E0MzjB3mznI8 TRQX 19 522 15:33:59 RFHMD0SF2N XLON 18 522 15:33:59 110003228 CHIX 25 522 15:33:59 E0MzjB3mznIA TRQX 18 522 15:33:59 RFHMD0SF2O XLON 19 522 15:33:59 RFHMD0SF2P XLON 24 522 15:33:59 050910930044193 AQXE 24 522 15:33:59 050910930044194 AQXE 21 522 15:33:59 050910930044195 AQXE 22 522 15:33:59 050910930044196 AQXE 20 522 15:34:09 110003250 CHIX 21 522 15:34:09 110003251 CHIX 23 522 15:34:09 110003252 CHIX 23 522 15:34:09 110003255 CHIX 13 522 15:35:40 RFHMD0SFAQ XLON 13 522 15:35:40 RFHMD0SFAR XLON 19 522 15:35:40 010002D59 BATE 12 522 15:35:40 1100032W6 CHIX 16 522 15:35:40 E0MzjB3mzwbu TRQX 17 522 15:35:40 E0MzjB3mzwbw TRQX 21 522 15:35:40 010002D5A BATE 12 522 15:35:40 1100032W7 CHIX 13 522 15:35:40 RFHMD0SFAS XLON 16 522 15:35:40 E0MzjB3mzwby TRQX 5 522 15:35:40 010002D5B BATE 12 522 15:35:40 1100032W8 CHIX 13 522 15:35:40 RFHMD0SFAT XLON 17 522 15:35:40 E0MzjB3mzwc0 TRQX 14 522 15:35:40 010002D5B BATE 12 522 15:35:40 1100032W9 CHIX 21 522 15:35:40 010002D5D BATE 20 522 15:38:04 1100033P4 CHIX 21 522 15:38:04 1100033P5 CHIX 25 522 15:38:04 E0MzjB3n08cm TRQX 25 522 15:38:04 RFHMD0TGHN XLON 25 522 15:38:04 E0MzjB3n08co TRQX 21 522 15:38:04 1100033P6 CHIX 25 522 15:38:04 RFHMD0TGHO XLON 30 522 15:38:04 010002DRV BATE 25 522 15:38:04 E0MzjB3n08cq TRQX 30 522 15:38:04 010002DRW BATE 21 522 15:38:04 1100033P7 CHIX 22 522 15:38:04 RFHMD0TGHP XLON 25 522 15:38:04 E0MzjB3n08cs TRQX 28 522 15:38:04 010002DRX BATE 22 522 15:38:04 RFHMD0TGHQ XLON 29 522 15:38:04 010002DRY BATE 25 522 15:38:04 050910930045046 AQXE 26 522 15:38:04 050910930045047 AQXE 26 522 15:38:04 050910930045048 AQXE 26 522 15:38:04 050910930045049 AQXE 31 522 15:39:02 010002E0H BATE 26 522 15:39:02 010002E0I BATE 30 522 15:39:02 010002E0J BATE 27 522 15:39:02 010002E0K BATE 23 522 15:39:02 RFHMD0TGO8 XLON 1 522 15:39:02 RFHMD0TGO9 XLON 12 522 15:43:21 010002FAH BATE 9 522 15:43:21 010002FAI BATE 15 522 15:43:21 050910930045883 AQXE 18 522 15:43:21 050910930045884 AQXE 20 522 15:43:21 050910930045885 AQXE 20 522 15:43:21 050910930045886 AQXE 11 522 15:47:56 1100037N5 CHIX 12 522 15:47:56 1100037N6 CHIX 17 522 15:47:56 1100037N7 CHIX 10 522 15:47:56 E0MzjB3n0vDN TRQX 11 522 15:47:56 E0MzjB3n0vDP TRQX 17 522 15:47:56 1100037N8 CHIX 14 522 15:47:56 E0MzjB3n0vDR TRQX 15 522 15:47:56 E0MzjB3n0vDT TRQX 15 522 15:47:56 050910930046632 AQXE 19 522 15:47:56 050910930046633 AQXE 20 522 15:47:56 050910930046634 AQXE 20 522 15:47:56 050910930046635 AQXE 9 522 15:54:14 E0MzjB3n1OGI TRQX 9 522 15:54:14 E0MzjB3n1OGK TRQX 11 522 15:54:14 010002IMP BATE 9 522 15:54:14 010002IMQ BATE 11 522 15:54:14 010002IMR BATE 12 522 15:54:14 050910930047713 AQXE 12 522 15:54:14 050910930047714 AQXE 11 522 15:54:14 050910930047715 AQXE 10 522 15:54:14 050910930047716 AQXE 29 522 15:54:14 110003AHM CHIX 24 522 15:56:09 010002J6B BATE 24 522 15:56:09 010002J6C BATE 18 522 15:56:09 010002J6D BATE 21 522.5 15:59:13 RFHMD0TIO7 XLON 26 522.5 15:59:13 RFHMD0TIO8 XLON 15 522.5 15:59:13 RFHMD0TIO9 XLON 22 522.5 15:59:13 RFHMD0TIOA XLON 24 522.5 15:59:13 110003CE1 CHIX 29 522.5 15:59:13 110003CE2 CHIX 16 522.5 15:59:13 110003CE3 CHIX 23 522.5 15:59:13 110003CE4 CHIX 22 522.5 15:59:13 E0MzjB3n1isa TRQX 26 522.5 15:59:13 E0MzjB3n1isc TRQX 15 522.5 15:59:13 E0MzjB3n1ise TRQX 22 522.5 15:59:13 E0MzjB3n1isg TRQX 37 522.5 15:59:13 010002K2Q BATE 44 522.5 15:59:13 010002K2R BATE 23 522.5 15:59:13 010002K2S BATE 32 522.5 15:59:13 010002K2T BATE 30 522.5 15:59:13 RFHMD0TIOD XLON 29 522.5 15:59:13 RFHMD0TIOE XLON 28 522.5 15:59:13 RFHMD0TIOF XLON 29 522.5 15:59:13 RFHMD0TIPG XLON 36 522.5 15:59:13 010002K2V BATE 2 522.5 15:59:13 010002K2W BATE 16 522.5 15:59:46 010002K7R BATE 24 522.5 15:59:46 010002K7S BATE 26 522.5 15:59:46 010002K7T BATE 17 522.5 15:59:46 010002K7U BATE 24 522.5 16:00:02 110003CQI CHIX 9 522.5 16:00:02 010002K7U BATE 14 522.5 16:00:02 010002KB8 BATE 12 522.5 16:00:02 110003CQJ CHIX 21 522.5 16:00:02 010002KB9 BATE 18 522.5 16:00:02 110003CQK CHIX 19 522.5 16:00:02 010002KBA BATE 17 522.5 16:00:02 110003CQL CHIX 10 522.5 16:01:05 RFHMD0TIX0 XLON 9 522.5 16:01:05 RFHMD0TIX1 XLON 11 522.5 16:01:05 RFHMD0TIX2 XLON 53 523.5 16:07:55 010002MU3 BATE 159 523.5 16:09:02 RFHMD0TJ1L XLON 59 523.5 16:09:02 RFHMD0TJ1L XLON 11 523.5 16:09:02 E0MzjB3n2QCG TRQX 18 523.5 16:09:02 110003GN5 CHIX 90 523.5 16:09:02 110003GN5 CHIX 192 523.5 16:09:11 RFHMD0TJ62 XLON 10 523.5 16:09:11 RFHMD0TJ62 XLON 144 523.5 16:09:11 RFHMD0TJ64 XLON 64 523.5 16:09:11 RFHMD0TJ64 XLON 9 523.5 16:09:11 110003GRA CHIX 25 523.5 16:09:11 RFHMD0TJ67 XLON 83 523.5 16:09:41 010002NC0 BATE 41 523.5 16:09:41 RFHMD0TJBS XLON 41 523.5 16:09:41 050910930050817 AQXE 12 524 16:10:32 010002NSU BATE 11 524 16:10:48 110003HO7 CHIX 10 524 16:10:48 110003HO8 CHIX 11 524 16:10:48 010002NVO BATE 10 524 16:10:48 010002NVP BATE 10 524 16:10:48 110003HO9 CHIX 10 524 16:11:02 050910930051185 AQXE 12 524 16:11:02 050910930051186 AQXE 12 524 16:11:02 050910930051187 AQXE 400 524.5 16:13:03 01175410387TRLO1 XLON 17 524.5 16:13:03 01175410388TRLO1 XLON 41 524.5 16:13:03 01175410389TRLO1 XLON 41 524.5 16:13:03 01175410391TRLO1 XLON 50 524.5 16:13:03 01175410392TRLO1 XLON 451 524.5 16:13:04 01175410393TRLO1 XLON 249 525 16:13:06 RFHMD0TK0P XLON 246 525 16:13:06 RFHMD0TK0Q XLON 50 524.5 16:13:22 E0MzjB3n2mjd TRQX 48 524.5 16:13:22 E0MzjB3n2mjf TRQX 57 524.5 16:13:22 RFHMD0TK1A XLON 51 524.5 16:13:22 110003J2Y CHIX 53 524.5 16:13:22 010002OW9 BATE 32 524.5 16:13:22 E0MzjB3n2mjh TRQX 51 524.5 16:13:22 010002OWA BATE 49 524.5 16:13:22 110003J2Z CHIX 55 524.5 16:13:22 RFHMD0TK1B XLON 33 524.5 16:13:22 E0MzjB3n2mjj TRQX 33 524.5 16:13:22 010002OWB BATE 32 524.5 16:13:22 110003J30 CHIX 40 524.5 16:13:22 RFHMD0TK1C XLON 34 524.5 16:13:22 010002OWC BATE 33 524.5 16:13:22 110003J31 CHIX 39 524.5 16:13:22 RFHMD0TK1D XLON 50 524.5 16:13:22 050910930051752 AQXE 48 524.5 16:13:22 050910930051753 AQXE 31 524.5 16:13:22 050910930051754 AQXE 32 524.5 16:13:22 050910930051755 AQXE 15 524 16:13:28 RFHMD0TK3L XLON 30 524 16:13:28 RFHMD0TK3L XLON 44 524 16:13:28 RFHMD0TK3N XLON 18 524 16:13:28 E0MzjB3n2nMx TRQX 29 524 16:13:28 110003J5G CHIX 39 524 16:13:28 010002OXP BATE 17 524 16:13:28 E0MzjB3n2nMz TRQX 38 524 16:13:28 010002OXQ BATE 28 524 16:13:28 110003J5H CHIX 50 524 16:13:28 RFHMD0TK3O XLON 54 524 16:13:28 RFHMD0TK3P XLON 19 524 16:13:28 E0MzjB3n2nN1 TRQX 33 524 16:13:28 010002OXR BATE 29 524 16:13:28 110003J5I CHIX 21 524 16:13:28 E0MzjB3n2nN3 TRQX 35 524 16:13:28 010002OXS BATE 32 524 16:13:28 110003J5J CHIX 37 524 16:13:28 050910930051792 AQXE 36 524 16:13:28 050910930051793 AQXE 36 524 16:13:28 050910930051794 AQXE 31 524 16:13:28 050910930051795 AQXE 135 524 16:13:28 RFHMD0TK3W XLON 33 524 16:13:28 RFHMD0TK3W XLON 11 524 16:13:28 RFHMD0TK3Y XLON 41 523.5 16:18:24 010002QQY BATE 35 523.5 16:18:24 010002QQZ BATE 33 523.5 16:18:24 010002QR0 BATE 33 523.5 16:18:24 010002QR1 BATE 36 523.5 16:21:49 E0MzjB3n3SCv TRQX 37 523.5 16:21:49 E0MzjB3n3SCx TRQX 22 523.5 16:21:49 RFHMD0TMS0 XLON 22 523.5 16:21:49 010002SDE BATE 24 523.5 16:21:49 110003NNB CHIX 36 523.5 16:21:49 E0MzjB3n3SCz TRQX 24 523.5 16:21:49 010002SDF BATE 25 523.5 16:21:49 110003NNC CHIX 23 523.5 16:21:49 RFHMD0TMS1 XLON 38 523.5 16:21:49 E0MzjB3n3SD1 TRQX 23 523.5 16:21:49 010002SDG BATE 25 523.5 16:21:49 110003NND CHIX 22 523.5 16:21:49 RFHMD0TMS2 XLON 24 523.5 16:21:49 010002SDH BATE 26 523.5 16:21:49 110003NNE CHIX 24 523.5 16:21:49 RFHMD0TMS3 XLON 27 523.5 16:21:49 050910930053788 AQXE 29 523.5 16:21:49 050910930053789 AQXE 28 523.5 16:21:49 050910930053790 AQXE 30 523.5 16:21:49 050910930053791 AQXE 39 523.5 16:21:49 01175419749TRLO1 XLON 2961 523.5 16:21:49 01175419750TRLO1 XLON 77 524 16:22:00 110003NQG CHIX 52 524 16:22:00 RFHMD0TMTR XLON 3 524 16:22:00 RFHMD0TMTR XLON 46 524 16:22:00 110003NQQ CHIX 78 524 16:22:00 110003NQQ CHIX 36 524 16:22:00 110003NQS CHIX 38 524 16:22:00 RFHMD0TMTZ XLON 14 524 16:22:00 RFHMD0TMTZ XLON 42 524 16:22:00 RFHMD0TMT1 XLON 19 524 16:22:00 RFHMD0TMT2 XLON 112 524 16:22:00 110003NQT CHIX 15 524 16:22:00 RFHMD0TMT3 XLON 18 524 16:22:00 RFHMD0TMT4 XLON 84 524 16:22:00 010002SG2 BATE 91 524 16:22:00 010002SG3 BATE 89 524 16:22:00 010002SG4 BATE 121 524 16:22:00 010002SG5 BATE 107 524 16:22:01 110003NQU CHIX 101 524 16:22:01 110003NQV CHIX 104 524 16:22:01 E0MzjB3n3T53 TRQX 71 524 16:22:01 RFHMD0TMT7 XLON 97 524 16:22:01 E0MzjB3n3T55 TRQX 95 524 16:22:01 110003NQW CHIX 84 524 16:22:01 RFHMD0TMT8 XLON 89 524 16:22:01 E0MzjB3n3T57 TRQX 126 524 16:22:01 110003NQX CHIX 86 524 16:22:01 RFHMD0TMT9 XLON 119 524 16:22:01 RFHMD0TMTA XLON 28 523.5 16:22:48 110003O31 CHIX 31 523.5 16:22:48 110003O32 CHIX 30 523.5 16:22:48 110003O33 CHIX 15 523.5 16:22:48 110003O34 CHIX 46 524 16:22:48 RFHMD0TMXJ XLON 81 524 16:22:48 RFHMD0TMXJ XLON 131 524 16:22:48 RFHMD0TMXL XLON 29 524 16:22:48 E0MzjB3n3WeO TRQX 101 524 16:22:48 RFHMD0TMXM XLON 44 524 16:22:48 010002SPN BATE 77 524 16:22:58 110003O5S CHIX 50 524 16:22:58 RFHMD0TMXD XLON 28 524 16:22:58 110003O5T CHIX 96 524 16:22:58 110003O5T CHIX 12 524 16:22:58 110003O5V CHIX 118 524 16:22:58 110003O5V CHIX 49 524 16:22:58 110003O5X CHIX 37 523.5 16:23:07 E0MzjB3n3Y7V TRQX 33 523.5 16:23:30 110003OIN CHIX 34 523.5 16:23:30 110003OIO CHIX 11 523.5 16:23:30 110003OIP CHIX 11 524 16:24:21 RFHMD0TM3T XLON 42 524 16:24:21 RFHMD0TM3T XLON 47 524 16:24:21 RFHMD0TM3T XLON 46 524 16:24:21 RFHMD0TM3T XLON 15 524 16:24:21 RFHMD0TM3T XLON 6 524 16:24:21 RFHMD0TM3Y XLON 157 524 16:24:21 RFHMD0TM3Y XLON 91 524 16:24:21 RFHMD0TM30 XLON 80 524 16:24:21 010002TEF BATE 3 524 16:24:21 010002TEG BATE 23 524 16:24:21 RFHMD0TM31 XLON 51 524 16:24:22 010002TEP BATE 22 524 16:24:22 010002TEQ BATE 26 524 16:24:22 110003P12 CHIX 34 524 16:24:22 RFHMD0TM3F XLON 25 524 16:24:22 010002TER BATE 30 524 16:24:22 110003P13 CHIX 2 524 16:24:22 RFHMD0TM4G XLON 22 524 16:24:22 010002TES BATE 25 524 16:24:22 110003P14 CHIX 15 524 16:24:22 RFHMD0TM4G XLON 20 524 16:24:22 RFHMD0TM4I XLON 19 524 16:24:22 RFHMD0TM4J 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: Change of Adviser
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
Announcement