REG-Bodycote Plc: Transaction in Own Shares
20/05/2025 07:02
www.bodycote.com 20 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: 19 May 2025 Aggregate number of ordinary shares purchased: 65,856 Highest price paid per share (pence per share): 551.0p Lowest price paid per share (pence per share): 540.0p Volume weighted average price paid per share (pence per share) 547.3702p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 178,567,331 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 3,909,331 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 12,888,841 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 88 542 08:01:36 1100009GR CHIX 88 542 08:01:36 1100009GS CHIX 125 540 08:01:37 1100009GV CHIX 131 540 08:01:37 1100009GW CHIX 44 545.5 08:13:21 SHOKMIZPQC XLON 44 545.5 08:13:21 SHOKMIZPQC XLON 36 545.5 08:13:21 SHOKMIZPQF XLON 45 545.5 08:13:21 SHOKMIZPQF XLON 84 545.5 08:13:21 SHOKMIZPRH XLON 4 545.5 08:13:21 SHOKMIZPRI XLON 56 545.5 08:13:21 SHOKMIZPRI XLON 28 545.5 08:13:21 SHOKMIZPRI XLON 18 545.5 08:13:21 SHOKMIZPRL XLON 55 545.5 08:13:21 SHOKMIZPRL XLON 59 545.5 08:20:11 E0N6ylt3lezr TRQX 56 545.5 08:20:11 E0N6ylt3lezt TRQX 50 545.5 08:20:11 010000BRU BATE 48 545.5 08:20:11 010000BRV BATE 40 545.5 08:20:11 E0N6ylt3lezv TRQX 34 545.5 08:20:11 010000BRW BATE 44 545.5 08:20:11 E0N6ylt3lezx TRQX 31 545.5 08:20:11 010000BRX BATE 53 545.5 08:20:12 SHOKMIZQI3 XLON 63 545.5 08:20:12 SHOKMIZQI4 XLON 52 545.5 08:20:12 SHOKMIZQI5 XLON 15 545.5 08:20:12 SHOKMIZQI6 XLON 80 548 08:35:21 SHOKMIZQFM XLON 88 548 08:35:21 SHOKMIZQFN XLON 83 548 08:35:21 SHOKMIZQFO XLON 82 548 08:35:21 SHOKMIZQFP XLON 82 548 08:35:21 SHOKMIZQFQ XLON 82 548 08:35:21 SHOKMIZQFR XLON 83 548 08:35:21 SHOKMIZQFS XLON 88 548 08:35:21 SHOKMIZQFT XLON 87 548 08:35:21 SHOKMIZQFU XLON 45 548 08:35:21 SHOKMIZQFV XLON 36 548 08:35:21 SHOKMIZQFV XLON 3 548 08:35:21 SHOKMIZQFX XLON 40 547.5 08:35:21 SHOKMIZQF3 XLON 39 547.5 08:35:21 SHOKMIZQF4 XLON 48 547.5 08:35:21 110000JHL CHIX 46 547.5 08:35:21 110000JHM CHIX 20 547.5 08:35:21 SHOKMIZQF5 XLON 15 547.5 08:35:21 110000JHN CHIX 51 547.5 08:35:21 SHOKMIZQF6 XLON 36 547.5 08:35:21 110000JHO CHIX 25 548 08:35:22 110000JHP CHIX 27 548 08:35:22 110000JHP CHIX 28 548 08:35:22 110000JHP CHIX 40 548 08:35:22 110000JHT CHIX 37 548 08:35:22 110000JHT CHIX 3 548 08:35:22 110000JHT CHIX 7 548 08:35:22 110000JHW CHIX 2 548 08:35:22 110000JHX CHIX 30 548 08:35:22 110000JHY CHIX 37 548 08:35:22 110000JHY CHIX 26 547 08:35:22 SHOKMIZQF8 XLON 28 547 08:35:22 SHOKMIZQF9 XLON 29 547 08:35:22 SHOKMIZQFA XLON 28 547 08:35:22 110000JI1 CHIX 31 547 08:35:22 110000JI2 CHIX 31 547 08:35:22 SHOKMIZQFB XLON 26 547 08:35:22 110000JI3 CHIX 26 547 08:35:22 110000JI4 CHIX 26 547 08:35:22 051910930004529 AQXE 28 547 08:35:22 051910930004530 AQXE 32 547 08:35:22 051910930004531 AQXE 28 547 08:35:22 051910930004532 AQXE 81 547 08:35:22 SHOKMIZQFC XLON 82 547 08:35:22 051910930004533 AQXE 86 547 08:35:22 SHOKMIZQFD XLON 84 547 08:35:22 SHOKMIZQFE XLON 2 547 08:35:22 SHOKMIZQFE XLON 50 547 08:35:22 SHOKMIZRGG XLON 37 547 08:35:22 SHOKMIZRGG XLON 85 547 08:35:22 110000JI5 CHIX 19 547 08:35:22 110000JI6 CHIX 22 546 08:40:35 010000F1S BATE 24 546 08:40:35 010000F1T BATE 23 546 08:40:35 010000F1U BATE 14 546 08:40:35 110000KMT CHIX 18 546 08:40:35 E0N6ylt3nctt TRQX 12 546 08:40:35 SHOKMIZRP9 XLON 21 546 08:40:35 010000F1V BATE 14 546 08:40:35 110000KMU CHIX 18 546 08:40:35 E0N6ylt3nctv TRQX 12 546 08:40:35 SHOKMIZRPA XLON 15 546 08:40:35 110000KMV CHIX 19 546 08:40:35 E0N6ylt3nctx TRQX 14 546 08:40:35 SHOKMIZRPB XLON 15 546 08:40:35 110000KMW CHIX 18 546 08:40:35 E0N6ylt3nctz TRQX 14 546 08:40:35 SHOKMIZRPC XLON 16 546 08:40:35 051910930004973 AQXE 16 546 08:40:35 051910930004974 AQXE 17 546 08:40:35 051910930004975 AQXE 17 546 08:40:35 051910930004976 AQXE 82 546.5 08:40:43 SHOKMIZRQT XLON 44 546.5 08:40:43 051910930004991 AQXE 38 546.5 08:40:43 E0N6ylt3ndWx TRQX 4 546.5 08:40:43 E0N6ylt3ndX1 TRQX 26 547 08:45:15 SHOKMIZRWW XLON 24 547 08:45:15 SHOKMIZRWX XLON 28 547 08:45:15 010000FNY BATE 22 547 08:45:15 010000FNZ BATE 28 547 08:45:15 SHOKMIZRWY XLON 23 547 08:45:15 010000FO0 BATE 30 547 08:45:15 SHOKMIZRWZ XLON 23 547 08:45:15 010000FO1 BATE 35 547 08:45:15 051910930005370 AQXE 34 547 08:45:15 051910930005371 AQXE 32 547 08:45:15 051910930005372 AQXE 36 547 08:45:15 051910930005373 AQXE 48 547 08:45:15 SHOKMIZRW1 XLON 33 547 08:45:15 SHOKMIZRW1 XLON 82 547 08:45:15 SHOKMIZRW3 XLON 82 547 08:45:15 SHOKMIZRW4 XLON 88 547 08:45:15 SHOKMIZRW5 XLON 71 547 08:45:15 SHOKMIZRW6 XLON 9 547 08:45:15 SHOKMIZRW6 XLON 44 547 08:45:15 SHOKMIZRW8 XLON 60 547 08:45:16 051910930005380 AQXE 25 547 08:45:16 051910930005380 AQXE 6 547 08:45:16 010000FO9 BATE 76 547 08:45:16 051910930005382 AQXE 58 547 08:45:16 110000LJZ CHIX 14 547 08:45:22 110000LL7 CHIX 32 547 08:45:22 SHOKMIZRXS XLON 13 547 08:45:22 SHOKMIZRXS XLON 45 547 08:45:22 SHOKMIZRXU XLON 12 547 08:45:22 051910930005398 AQXE 29 547 08:45:22 SHOKMIZRXV XLON 26 547 08:45:22 110000LL8 CHIX 14 547 08:45:22 010000FOP BATE 17 547 08:45:22 SHOKMIZRXW XLON 26 547 08:45:22 110000LL9 CHIX 17 547 08:45:22 SHOKMIZRXX XLON 14 547 08:45:22 010000FOQ BATE 24 547 08:45:22 110000LLA CHIX 28 547 08:45:22 051910930005399 AQXE 30 547 08:45:22 051910930005400 AQXE 16 547 08:45:29 SHOKMIZRXY XLON 16 547 08:45:29 SHOKMIZRXZ XLON 24 547 08:45:29 110000LM2 CHIX 26 547 08:45:29 110000LM3 CHIX 17 547 08:45:29 SHOKMIZRX0 XLON 18 547 08:45:29 110000LM4 CHIX 16 547 08:45:29 SHOKMIZRX1 XLON 28 547 08:45:29 051910930005409 AQXE 27 547 08:45:29 051910930005410 AQXE 30 547 08:45:29 051910930005411 AQXE 28 547 08:45:29 051910930005412 AQXE 13 547 08:45:32 SHOKMIZRX8 XLON 13 547 08:45:32 SHOKMIZRX9 XLON 14 547 08:45:32 SHOKMIZRXA XLON 10 547 08:45:32 SHOKMIZRXB XLON 9 547 08:45:32 051910930005415 AQXE 15 546.5 08:50:11 010000GD8 BATE 15 546.5 08:50:11 010000GD9 BATE 15 546.5 08:50:11 110000MKZ CHIX 18 546.5 08:50:11 E0N6ylt3oOmo TRQX 13 546.5 08:50:11 SHOKMIZR3G XLON 16 546.5 08:50:11 010000GDA BATE 15 546.5 08:50:11 110000ML0 CHIX 5 546.5 08:50:11 E0N6ylt3oOmo TRQX 13 546.5 08:50:11 SHOKMIZR3H XLON 14 546.5 08:50:11 010000GDB BATE 14 546.5 08:50:11 110000ML1 CHIX 19 546.5 08:50:11 E0N6ylt3oOmt TRQX 14 546.5 08:50:11 SHOKMIZR3I XLON 16 546.5 08:50:11 110000ML2 CHIX 18 546.5 08:50:11 E0N6ylt3oOmv TRQX 15 546.5 08:50:11 SHOKMIZR3J XLON 19 546.5 08:50:11 E0N6ylt3oOmx TRQX 19 546.5 08:50:11 051910930005820 AQXE 20 546.5 08:50:11 051910930005821 AQXE 24 546.5 08:50:11 051910930005822 AQXE 24 546.5 08:50:11 051910930005823 AQXE 83 547 08:50:11 SHOKMIZR3K XLON 43 547 08:50:11 SHOKMIZR3K XLON 52 547 08:50:11 SHOKMIZR3M XLON 71 547 08:50:11 SHOKMIZR3M XLON 89 547 08:50:11 SHOKMIZR3O XLON 21 547 08:50:11 010000GDC BATE 24 547 08:50:11 051910930005824 AQXE 9 547 08:50:24 SHOKMIZR4M XLON 115 547 08:50:24 SHOKMIZR4M XLON 3 547 08:50:24 010000GF8 BATE 47 547 08:50:24 010000GF8 BATE 29 547 08:50:24 SHOKMIZR4O XLON 49 547 08:50:25 010000GFA BATE 21 547 08:50:25 010000GFB BATE 3 547 08:50:25 110000MO4 CHIX 6 547 08:50:25 051910930005842 AQXE 122 547 08:50:28 SHOKMIZR4T XLON 17 547 08:50:28 SHOKMIZR4U XLON 41 547 08:50:43 010000GHS BATE 35 547 08:50:43 010000GHT BATE 25 547 08:50:43 SHOKMIZR43 XLON 22 547 08:50:43 110000MR2 CHIX 37 547 08:50:43 010000GHU BATE 20 547 08:50:43 110000MR3 CHIX 25 547 08:50:43 SHOKMIZR44 XLON 37 547 08:50:43 010000GHV BATE 20 547 08:50:43 110000MR4 CHIX 29 547 08:50:43 SHOKMIZR45 XLON 20 547 08:50:43 110000MR5 CHIX 32 547 08:50:43 SHOKMIZR46 XLON 38 547 08:50:43 051910930005877 AQXE 42 547 08:50:43 051910930005878 AQXE 35 547 08:50:43 051910930005879 AQXE 7 547 08:50:43 051910930005880 AQXE 35 547 08:50:43 051910930005880 AQXE 84 547 08:50:43 110000MR6 CHIX 24 546.5 08:59:10 010000HRJ BATE 22 546.5 08:59:10 010000HRK BATE 23 546.5 08:59:10 010000HRL BATE 5 546.5 08:59:10 110000OMX CHIX 24 546.5 08:59:10 SHOKMIZSQX XLON 19 546.5 08:59:10 E0N6ylt3p2hT TRQX 23 546.5 08:59:10 010000HRM BATE 32 546.5 08:59:10 110000OMX CHIX 19 546.5 08:59:10 E0N6ylt3p2hV TRQX 35 546.5 08:59:10 SHOKMIZSQY XLON 30 546.5 08:59:10 110000OMZ CHIX 19 546.5 08:59:10 E0N6ylt3p2hX TRQX 28 546.5 08:59:10 SHOKMIZSQZ XLON 35 546.5 08:59:10 110000ON0 CHIX 19 546.5 08:59:10 E0N6ylt3p2hZ TRQX 27 546.5 08:59:10 SHOKMIZSQ0 XLON 33 546.5 08:59:10 110000ON1 CHIX 22 546.5 08:59:10 051910930006486 AQXE 21 546.5 08:59:10 051910930006487 AQXE 20 546.5 08:59:10 051910930006488 AQXE 18 546.5 08:59:10 051910930006489 AQXE 137 546.5 08:59:10 SHOKMIZSQ1 XLON 79 546.5 08:59:10 SHOKMIZSQ1 XLON 31 546.5 08:59:10 SHOKMIZSQ3 XLON 130 546.5 08:59:10 SHOKMIZSQ3 XLON 78 546.5 08:59:10 E0N6ylt3p2iO TRQX 28 546.5 08:59:10 SHOKMIZSQ5 XLON 95 546.5 08:59:10 SHOKMIZSQ5 XLON 6 546.5 08:59:10 E0N6ylt3p2iZ TRQX 24 547 08:59:10 010000HRN BATE 21 547 08:59:10 010000HRN BATE 21 547 08:59:10 010000HRN BATE 29 547 08:59:10 051910930006490 AQXE 112 547 08:59:10 051910930006490 AQXE 106 547 08:59:10 051910930006492 AQXE 25 547 08:59:10 010000HRQ BATE 23 547 08:59:10 010000HRQ BATE 25 547 08:59:10 010000HRQ BATE 25 547 09:00:16 010000HZP BATE 21 547 09:00:16 010000HZP BATE 33 547 09:00:16 051910930006648 AQXE 51 547 09:00:16 051910930006648 AQXE 57 546.5 09:02:57 010000IFR BATE 46 546.5 09:02:57 010000IFS BATE 51 546.5 09:02:57 010000IFT BATE 42 546.5 09:02:57 110000PL1 CHIX 28 546.5 09:02:57 E0N6ylt3pMZy TRQX 29 546.5 09:02:57 SHOKMIZS0I XLON 37 546.5 09:02:57 010000IFU BATE 33 546.5 09:02:57 110000PL2 CHIX 22 546.5 09:02:57 E0N6ylt3pMa0 TRQX 22 546.5 09:02:57 SHOKMIZS0J XLON 37 546.5 09:02:57 110000PL3 CHIX 34 546.5 09:02:57 E0N6ylt3pMa2 TRQX 35 546.5 09:02:57 SHOKMIZS0K XLON 27 546.5 09:02:57 110000PL4 CHIX 29 546.5 09:02:57 E0N6ylt3pMa4 TRQX 30 546.5 09:02:57 SHOKMIZS0L XLON 46 546.5 09:02:57 051910930006881 AQXE 40 546.5 09:02:57 051910930006882 AQXE 45 546.5 09:02:57 051910930006883 AQXE 42 546.5 09:02:57 051910930006884 AQXE 84 546.5 09:08:29 SHOKMIZTNJ XLON 53 546.5 09:08:29 SHOKMIZTNK XLON 32 546.5 09:08:29 SHOKMIZTNK XLON 81 546.5 09:08:29 SHOKMIZTNM XLON 28 546.5 09:08:29 SHOKMIZTNN XLON 58 546.5 09:08:29 SHOKMIZTNN XLON 84 546.5 09:08:29 SHOKMIZTNP XLON 12 546.5 09:08:29 SHOKMIZTNQ XLON 70 546.5 09:08:29 SHOKMIZTNQ XLON 86 546.5 09:08:29 SHOKMIZTNS XLON 45 546.5 09:08:29 SHOKMIZTNT XLON 40 546.5 09:08:29 SHOKMIZTNT XLON 15 546.5 09:08:29 SHOKMIZTNV XLON 57 546.5 09:08:29 SHOKMIZTNV XLON 10 546.5 09:08:29 SHOKMIZTNV XLON 46 546.5 09:08:29 SHOKMIZTNY XLON 40 546.5 09:08:29 SHOKMIZTNY XLON 85 546.5 09:08:29 SHOKMIZTN0 XLON 79 546.5 09:08:29 SHOKMIZTN1 XLON 70 546.5 09:08:29 SHOKMIZTN2 XLON 16 546.5 09:08:29 SHOKMIZTN2 XLON 56 546.5 09:08:29 051910930007336 AQXE 26 546.5 09:08:29 E0N6ylt3plNe TRQX 28 546.5 09:08:29 E0N6ylt3plNg TRQX 41 546.5 09:08:29 SHOKMIZTN4 XLON 15 546 09:08:40 010000JDH BATE 14 546 09:08:40 010000JDI BATE 14 546 09:08:40 010000JDJ BATE 23 546 09:08:40 E0N6ylt3pmJu TRQX 12 546 09:08:40 SHOKMIZTOO XLON 20 546 09:08:40 110000QS6 CHIX 15 546 09:08:40 010000JDK BATE 19 546 09:08:40 110000QS7 CHIX 23 546 09:08:40 E0N6ylt3pmJw TRQX 11 546 09:08:40 SHOKMIZTOP XLON 22 546 09:08:40 110000QS8 CHIX 18 546 09:08:40 E0N6ylt3pmJy TRQX 13 546 09:08:40 SHOKMIZTOQ XLON 22 546 09:08:40 110000QS9 CHIX 19 546 09:08:40 E0N6ylt3pmK0 TRQX 14 546 09:08:40 SHOKMIZTOR XLON 17 546 09:08:40 051910930007348 AQXE 16 546 09:08:40 051910930007349 AQXE 16 546 09:08:40 051910930007350 AQXE 17 546 09:08:40 051910930007351 AQXE 82 546.5 09:08:40 SHOKMIZTOS XLON 53 546.5 09:08:40 SHOKMIZTOT XLON 26 546.5 09:08:40 SHOKMIZTOT XLON 81 546.5 09:08:40 SHOKMIZTOV XLON 60 546.5 09:08:40 SHOKMIZTOW XLON 27 546.5 09:08:40 SHOKMIZTOW XLON 84 546.5 09:08:40 051910930007352 AQXE 82 546.5 09:08:40 E0N6ylt3pmL2 TRQX 29 546.5 09:08:40 051910930007353 AQXE 22 546.5 09:08:40 051910930007353 AQXE 35 546.5 09:08:40 051910930007353 AQXE 82 546.5 09:08:40 051910930007356 AQXE 37 546.5 09:08:40 051910930007357 AQXE 36 546.5 09:08:40 051910930007357 AQXE 11 546.5 09:08:40 110000QSA CHIX 86 546.5 09:08:40 051910930007359 AQXE 19 546.5 09:08:40 051910930007360 AQXE 36 546.5 09:08:40 051910930007360 AQXE 81 546.5 09:08:40 051910930007362 AQXE 27 546.5 09:08:40 051910930007363 AQXE 36 546.5 09:08:40 051910930007363 AQXE 29 546.5 09:08:40 051910930007365 AQXE 13 546.5 09:08:40 110000QSB CHIX 30 546.5 09:08:40 110000QSB CHIX 30 546.5 09:08:40 110000QSB CHIX 12 546.5 09:08:40 110000QSB CHIX 8 546.5 09:08:40 110000QSF CHIX 70 546.5 09:08:40 051910930007366 AQXE 13 546.5 09:08:40 110000QSG CHIX 8 546.5 09:08:40 110000QSH CHIX 20 546.5 09:08:40 E0N6ylt3pmLZ TRQX 3 546.5 09:08:40 110000QSI CHIX 27 546.5 09:08:40 110000QSI CHIX 24 546.5 09:08:40 110000QSI CHIX 44 546.5 09:08:43 E0N6ylt3pmWh TRQX 19 546 09:08:55 E0N6ylt3pnLK TRQX 27 546 09:08:55 SHOKMIZTPN XLON 27 546 09:08:55 SHOKMIZTPO XLON 17 546 09:08:55 E0N6ylt3pnLM TRQX 18 546 09:08:55 110000QTH CHIX 20 546 09:08:55 110000QTI CHIX 18 546 09:08:55 E0N6ylt3pnLO TRQX 29 546 09:08:55 SHOKMIZTPP XLON 22 546 09:08:55 110000QTJ CHIX 15 546 09:08:55 051910930007376 AQXE 16 546 09:08:55 051910930007377 AQXE 15 546 09:08:55 051910930007378 AQXE 1 545.5 09:09:08 E0N6ylt3poIf TRQX 13 546.5 09:14:08 051910930007698 AQXE 43 546.5 09:14:08 051910930007698 AQXE 29 546.5 09:14:08 051910930007698 AQXE 76 546.5 09:14:08 051910930007701 AQXE 9 546.5 09:14:08 051910930007701 AQXE 18 546 09:14:40 010000K2A BATE 19 546 09:14:40 010000K2B BATE 9 546 09:14:40 E0N6ylt3q94A TRQX 18 546 09:14:40 110000RPW CHIX 17 546 09:14:40 SHOKMIZTZ7 XLON 15 546 09:14:40 010000K2C BATE 16 546 09:14:40 110000RPX CHIX 18 546 09:14:40 E0N6ylt3q94C TRQX 17 546 09:14:40 SHOKMIZTZ8 XLON 13 546 09:14:40 010000K2D BATE 15 546 09:14:40 110000RPY CHIX 15 546 09:14:40 SHOKMIZTZ9 XLON 1 546 09:14:40 110000RPY CHIX 14 546 09:14:40 SHOKMIZTZA XLON 13 546 09:14:40 110000RQ0 CHIX 34 546 09:14:40 051910930007738 AQXE 30 546 09:14:40 051910930007739 AQXE 28 546 09:14:40 051910930007740 AQXE 25 546 09:14:40 051910930007741 AQXE 85 546.5 09:14:40 051910930007742 AQXE 12 545.5 09:14:41 SHOKMIZT0I XLON 13 545.5 09:14:41 SHOKMIZT0J XLON 14 545.5 09:14:41 SHOKMIZT0K XLON 15 545.5 09:14:41 SHOKMIZT0L XLON 14 545.5 09:19:14 010000KLN BATE 14 545.5 09:19:14 010000KLO BATE 14 545.5 09:19:14 010000KLP BATE 19 545.5 09:19:14 110000SKK CHIX 13 545.5 09:19:14 E0N6ylt3qRiv TRQX 13 545.5 09:19:14 SHOKMIZT6E XLON 16 545.5 09:19:14 010000KLQ BATE 19 545.5 09:19:14 110000SKL CHIX 12 545.5 09:19:14 E0N6ylt3qRix TRQX 13 545.5 09:19:14 SHOKMIZT6F XLON 17 545.5 09:19:14 110000SKM CHIX 13 545.5 09:19:14 E0N6ylt3qRiz TRQX 13 545.5 09:19:14 SHOKMIZT7G XLON 14 545.5 09:19:14 110000SKN CHIX 5 545.5 09:19:14 E0N6ylt3qRj1 TRQX 13 545.5 09:19:14 SHOKMIZT7H XLON 7 545.5 09:19:14 E0N6ylt3qRj1 TRQX 13 545.5 09:19:15 051910930008034 AQXE 13 545.5 09:19:15 051910930008035 AQXE 14 545.5 09:19:15 051910930008036 AQXE 14 545.5 09:19:15 051910930008037 AQXE 85 545.5 09:19:15 SHOKMIZT7K XLON 53 545.5 09:19:15 SHOKMIZT7L XLON 33 545.5 09:19:15 SHOKMIZT7L XLON 80 546 09:19:15 E0N6ylt3qRkG TRQX 83 546 09:19:15 E0N6ylt3qRkM TRQX 86 546 09:19:15 E0N6ylt3qRkR TRQX 84 546 09:19:15 E0N6ylt3qRkX TRQX 37 546 09:19:15 051910930008038 AQXE 45 546 09:19:15 051910930008038 AQXE 34 546 09:19:15 E0N6ylt3qRkh TRQX 47 546 09:19:15 E0N6ylt3qRkh TRQX 29 546 09:19:15 110000SKO CHIX 25 546 09:19:15 110000SKO CHIX 29 546 09:19:15 110000SKO CHIX 4 546 09:19:15 110000SKO CHIX 26 546 09:19:15 010000KLR BATE 22 546 09:19:15 010000KLR BATE 22 546 09:19:15 010000KLR BATE 12 546 09:19:15 010000KLR BATE 22 546 09:19:15 010000KLV BATE 22 546 09:19:15 010000KLV BATE 22 546 09:19:15 010000KLV BATE 16 546 09:19:15 010000KLV BATE 67 546 09:19:15 E0N6ylt3qRky TRQX 15 546 09:19:15 051910930008040 AQXE 6 546 09:19:15 010000KLZ BATE 22 546 09:19:15 010000KLZ BATE 23 546 09:19:15 010000KLZ BATE 62 546 09:19:15 051910930008041 AQXE 29 546 09:19:15 051910930008042 AQXE 22 546 09:19:15 051910930008043 AQXE 80 546 09:19:15 051910930008044 AQXE 82 546 09:19:15 E0N6ylt3qRlJ TRQX 24 546 09:19:15 010000KM3 BATE 26 546 09:19:15 010000KM3 BATE 22 546 09:19:15 010000KM3 BATE 13 546 09:19:15 110000SKU CHIX 17 546 09:19:15 110000SKV CHIX 23 546 09:19:15 010000KM6 BATE 23 546 09:19:15 010000KM6 BATE 26 546 09:19:15 010000KM6 BATE 24 545.5 09:19:15 SHOKMIZT7O XLON 26 545.5 09:19:15 SHOKMIZT7P XLON 13 545.5 09:19:15 E0N6ylt3qRmZ TRQX 15 545.5 09:19:15 010000KM9 BATE 14 545.5 09:19:15 110000SKW CHIX 17 545.5 09:19:15 010000KMA BATE 15 545.5 09:19:15 110000SKX CHIX 13 545.5 09:19:15 E0N6ylt3qRmb TRQX 14 545.5 09:19:15 051910930008045 AQXE 15 545.5 09:19:15 051910930008046 AQXE 87 545.5 09:19:15 SHOKMIZT7Q XLON 80 545.5 09:19:16 SHOKMIZT7R XLON 58 545.5 09:19:16 SHOKMIZT7S XLON 16 545.5 09:19:16 110000SL3 CHIX 14 545.5 09:19:16 010000KME BATE 24 545 09:19:36 010000KNB BATE 21 545 09:19:36 010000KNC BATE 25 545 09:19:36 010000KND BATE 8 545 09:19:36 010000KNE BATE 15 545 09:19:36 SHOKMIZT71 XLON 12 545 09:19:36 E0N6ylt3qSzE TRQX 17 545 09:19:36 110000SM5 CHIX 24 545 09:19:36 110000SM6 CHIX 13 545 09:19:36 E0N6ylt3qSzG TRQX 11 545 09:19:36 SHOKMIZT72 XLON 16 545 09:19:36 010000KNE BATE 21 545 09:19:36 110000SM7 CHIX 14 545 09:19:36 E0N6ylt3qSzI TRQX 12 545 09:19:36 SHOKMIZT73 XLON 21 545 09:19:36 110000SM8 CHIX 14 545 09:19:36 E0N6ylt3qSzK TRQX 13 545 09:19:36 SHOKMIZT74 XLON 14 545 09:20:19 SHOKMIZT82 XLON 2 545 09:20:57 SHOKMIZT82 XLON 14 545 09:20:57 SHOKMIZTAH XLON 15 545 09:20:57 SHOKMIZTAI XLON 14 545 09:20:57 SHOKMIZTAJ XLON 21 545.5 09:21:28 110000SXA CHIX 20 545.5 09:21:28 110000SXB CHIX 19 545.5 09:21:28 110000SXC CHIX 16 545.5 09:21:28 E0N6ylt3qaZ0 TRQX 11 545.5 09:21:28 SHOKMIZTA5 XLON 16 545.5 09:21:28 010000KWS BATE 17 545.5 09:21:28 010000KWT BATE 17 545.5 09:21:28 E0N6ylt3qaZ2 TRQX 12 545.5 09:21:28 SHOKMIZTA6 XLON 17 545.5 09:21:28 110000SXD CHIX 17 545.5 09:21:28 010000KWU BATE 17 545.5 09:21:28 E0N6ylt3qaZ4 TRQX 13 545.5 09:21:28 SHOKMIZTA7 XLON 17 545.5 09:21:28 010000KWV BATE 16 545.5 09:21:28 E0N6ylt3qaZ6 TRQX 13 545.5 09:21:28 SHOKMIZTA8 XLON 16 545.5 09:21:28 051910930008187 AQXE 17 545.5 09:21:28 051910930008188 AQXE 17 545.5 09:21:28 051910930008189 AQXE 20 545.5 09:21:28 051910930008190 AQXE 14 545 09:21:29 SHOKMIZTAD XLON 14 545 09:21:29 SHOKMIZTAE XLON 8 545 09:21:29 SHOKMIZTAF XLON 49 545.5 09:21:29 E0N6ylt3qag3 TRQX 83 545.5 09:25:43 SHOKMIZUJU XLON 78 545.5 09:25:43 SHOKMIZUJV XLON 18 545.5 09:31:58 E0N6ylt3rGlG TRQX 18 545.5 09:31:58 E0N6ylt3rGlI TRQX 18 545.5 09:31:58 E0N6ylt3rGlK TRQX 19 545.5 09:31:58 E0N6ylt3rGlM TRQX 84 546 09:32:00 SHOKMIZUR2 XLON 86 546 09:32:00 SHOKMIZUR3 XLON 83 546 09:32:04 SHOKMIZURA XLON 21 546 09:32:09 110000V3F CHIX 21 546 09:32:09 110000V3G CHIX 14 546 09:32:09 SHOKMIZUSN XLON 17 546 09:32:09 110000V3H CHIX 14 546 09:32:09 SHOKMIZUSO XLON 13 546 09:32:09 E0N6ylt3rHhI TRQX 16 546 09:32:09 110000V3I CHIX 14 546 09:32:09 E0N6ylt3rHhK TRQX 12 546 09:32:09 SHOKMIZUSP XLON 11 546 09:32:09 E0N6ylt3rHhM TRQX 12 546 09:32:09 SHOKMIZUSQ XLON 12 546 09:32:09 E0N6ylt3rHhO TRQX 9 546.5 09:32:28 110000V71 CHIX 9 546.5 09:32:28 110000V72 CHIX 15 546.5 09:32:28 110000V73 CHIX 15 546.5 09:32:28 110000V74 CHIX 2 546.5 09:32:29 110000V79 CHIX 20 546.5 09:32:29 010000MKX BATE 19 546.5 09:32:29 010000MKY BATE 26 546.5 09:32:29 110000V79 CHIX 20 546.5 09:32:29 SHOKMIZUSA XLON 26 546.5 09:32:29 110000V7B CHIX 19 546.5 09:32:29 SHOKMIZUSB XLON 10 546.5 09:32:29 051910930008924 AQXE 10 546.5 09:32:29 051910930008925 AQXE 19 546.5 09:32:29 051910930008926 AQXE 18 546.5 09:32:29 051910930008927 AQXE 2 546.5 09:32:35 010000MLF BATE 24 546.5 09:40:04 E0N6ylt3rksj TRQX 22 546.5 09:40:04 E0N6ylt3rksl TRQX 14 546.5 09:40:04 SHOKMIZU4M XLON 19 546.5 09:40:04 110000WQO CHIX 19 546.5 09:40:04 110000WQP CHIX 19 546.5 09:40:04 E0N6ylt3rksn TRQX 14 546.5 09:40:04 SHOKMIZU4N XLON 22 546.5 09:40:04 110000WQQ CHIX 20 546.5 09:40:04 E0N6ylt3rksp TRQX 15 546.5 09:40:04 SHOKMIZU4O XLON 24 546.5 09:40:04 110000WQR CHIX 16 546.5 09:40:04 SHOKMIZU4P XLON 14 546.5 09:40:04 010000NKI BATE 14 546.5 09:40:04 010000NKJ BATE 14 546.5 09:40:04 010000NKK BATE 15 546.5 09:40:04 010000NKL BATE 12 546.5 09:40:04 051910930009422 AQXE 12 546.5 09:40:04 051910930009423 AQXE 11 546.5 09:40:04 051910930009424 AQXE 12 546.5 09:40:04 051910930009425 AQXE 84 546.5 09:40:04 010000NKN BATE 86 546.5 09:40:04 010000NKO BATE 86 546.5 09:40:04 010000NKP BATE 80 546.5 09:40:04 010000NKQ BATE 85 546.5 09:40:04 010000NKR BATE 5 546.5 09:40:04 010000NKS BATE 1500 546 09:40:04 01178319555TRLO1 XLON 16 546.5 09:40:05 010000NKW BATE 17 546.5 09:40:05 010000NKX BATE 11 546.5 09:40:05 SHOKMIZU4W XLON 16 546.5 09:40:05 110000WQW CHIX 21 546.5 09:40:05 E0N6ylt3rl0q TRQX 17 546.5 09:40:05 010000NKY BATE 17 546.5 09:40:05 110000WQX CHIX 20 546.5 09:40:05 E0N6ylt3rl0s TRQX 12 546.5 09:40:05 SHOKMIZU4X XLON 17 546.5 09:40:05 010000NKZ BATE 17 546.5 09:40:05 110000WQY CHIX 17 546.5 09:40:05 E0N6ylt3rl0u TRQX 12 546.5 09:40:05 SHOKMIZU4Y XLON 17 546.5 09:40:05 110000WQZ CHIX 17 546.5 09:40:05 E0N6ylt3rl0w TRQX 13 546.5 09:40:05 SHOKMIZU4Z XLON 17 546.5 09:40:05 051910930009427 AQXE 18 546.5 09:40:05 051910930009428 AQXE 19 546.5 09:40:05 051910930009429 AQXE 20 546.5 09:40:05 051910930009430 AQXE 16 546.5 09:40:11 010000NLY BATE 16 546.5 09:40:11 010000NLZ BATE 16 546.5 09:40:11 110000WSF CHIX 16 546.5 09:40:11 010000NM0 BATE 16 546.5 09:40:11 110000WSG CHIX 16 546.5 09:40:11 010000NM1 BATE 16 546.5 09:40:11 110000WSH CHIX 7 546.5 09:40:11 110000WSI CHIX 9 546.5 09:40:11 110000WSI CHIX 16 546.5 09:40:11 051910930009435 AQXE 16 546.5 09:40:11 051910930009436 AQXE 20 546.5 09:40:11 051910930009437 AQXE 19 546.5 09:40:11 051910930009438 AQXE 13 546.5 09:40:11 SHOKMIZU42 XLON 13 546.5 09:40:11 SHOKMIZU43 XLON 19 546.5 09:40:11 E0N6ylt3rlbB TRQX 20 546.5 09:40:11 E0N6ylt3rlbD TRQX 13 546.5 09:40:11 SHOKMIZU44 XLON 16 546.5 09:40:11 E0N6ylt3rlbF TRQX 13 546.5 09:40:11 SHOKMIZU45 XLON 16 546.5 09:40:11 E0N6ylt3rlbH TRQX 16 546 09:45:59 010000OG4 BATE 18 546 09:45:59 010000OG5 BATE 15 546 09:45:59 110000Y1T CHIX 25 546 09:45:59 E0N6ylt3s9Gi TRQX 13 546 09:45:59 SHOKMIZUF7 XLON 20 546 09:45:59 010000OG6 BATE 20 546 09:45:59 110000Y1U CHIX 17 546 09:45:59 E0N6ylt3s9Gk TRQX 16 546 09:45:59 SHOKMIZUF8 XLON 21 546 09:45:59 010000OG7 BATE 16 546 09:45:59 110000Y1V CHIX 16 546 09:45:59 E0N6ylt3s9Gm TRQX 15 546 09:45:59 SHOKMIZUF9 XLON 17 546 09:45:59 110000Y1W CHIX 18 546 09:45:59 E0N6ylt3s9Go TRQX 17 546 09:45:59 SHOKMIZUFA XLON 11 546 09:45:59 051910930009859 AQXE 13 546 09:45:59 051910930009860 AQXE 13 546 09:45:59 051910930009861 AQXE 14 546 09:45:59 051910930009862 AQXE 27 546.5 09:45:59 110000Y1X CHIX 27 546.5 09:45:59 110000Y1X CHIX 26 546.5 09:45:59 110000Y1X CHIX 27 546.5 09:45:59 010000OG9 BATE 24 546.5 09:45:59 010000OG9 BATE 24 546.5 09:45:59 010000OG9 BATE 30 546.5 09:45:59 110000Y20 CHIX 27 546.5 09:45:59 110000Y20 CHIX 25 546.5 09:45:59 110000Y20 CHIX 25 546.5 09:45:59 010000OGD BATE 24 546.5 09:45:59 010000OGD BATE 24 546.5 09:45:59 010000OGD BATE 2 546.5 09:45:59 110000Y23 CHIX 5 546.5 09:45:59 110000Y23 CHIX 26 546.5 09:45:59 010000OGG BATE 3 546.5 09:45:59 010000OGG BATE 1500 546 09:46:00 01178321189TRLO1 XLON 21 546.5 09:46:00 110000Y25 CHIX 30 546.5 09:46:00 110000Y25 CHIX 6 546.5 09:46:00 110000Y25 CHIX 19 546.5 09:46:00 110000Y28 CHIX 27 546.5 09:46:00 110000Y28 CHIX 25 546.5 09:46:00 110000Y28 CHIX 13 546.5 09:46:00 010000OGI BATE 6 546.5 09:46:00 010000OGJ BATE 23 546.5 09:46:00 010000OGJ BATE 22 546.5 09:46:00 010000OGJ BATE 27 546.5 09:46:01 010000OGQ BATE 22 546.5 09:46:01 010000OGQ BATE 22 546.5 09:46:01 010000OGQ BATE 16 546.5 09:46:01 110000Y2L CHIX 17 546 09:46:13 010000OI8 BATE 17 546 09:46:13 010000OI9 BATE 22 546 09:46:13 SHOKMIZVG8 XLON 17 546 09:46:13 010000OIA BATE 22 546 09:46:13 SHOKMIZVG9 XLON 18 546 09:46:13 010000OIB BATE 23 546 09:46:13 SHOKMIZVGA XLON 24 546 09:46:13 SHOKMIZVGB XLON 10 546.5 09:46:57 SHOKMIZVLG XLON 10 546.5 09:46:57 SHOKMIZVLH XLON 19 546.5 09:46:57 010000OQN BATE 16 546.5 09:46:57 110000YGE CHIX 19 546.5 09:46:57 010000OQO BATE 16 546.5 09:46:57 110000YGF CHIX 11 546.5 09:46:57 SHOKMIZVLI XLON 18 546.5 09:46:57 010000OQP BATE 16 546.5 09:46:57 110000YGG CHIX 12 546.5 09:46:57 SHOKMIZVLJ XLON 17 546.5 09:46:57 010000OQQ BATE 16 546.5 09:46:57 110000YGH CHIX 28 547 09:51:00 E0N6ylt3sST5 TRQX 27 547 09:51:00 E0N6ylt3sST7 TRQX 16 547 09:51:00 SHOKMIZVUP XLON 41 547 09:51:00 010000PEL BATE 42 547 09:51:00 010000PEM BATE 28 547 09:51:00 E0N6ylt3sST9 TRQX 15 547 09:51:00 SHOKMIZVUQ XLON 42 547 09:51:00 010000PEN BATE 26 547 09:51:00 E0N6ylt3sSTB TRQX 16 547 09:51:00 SHOKMIZVUR XLON 39 547 09:51:00 010000PEO BATE 15 547 09:51:00 SHOKMIZVUS XLON 21 547 09:51:48 E0N6ylt3sVCe TRQX 21 547 09:51:48 E0N6ylt3sVCg TRQX 28 547 09:51:48 010000PJS BATE 19 547 09:51:48 SHOKMIZVXI XLON 14 547 09:51:48 110000ZJ2 CHIX 29 547 09:51:48 010000PJT BATE 15 547 09:51:48 110000ZJ3 CHIX 22 547 09:51:48 E0N6ylt3sVCi TRQX 19 547 09:51:48 SHOKMIZVXJ XLON 29 547 09:51:48 010000PJU BATE 14 547 09:51:48 110000ZJ4 CHIX 22 547 09:51:48 E0N6ylt3sVCk TRQX 21 547 09:51:48 SHOKMIZVXK XLON 29 547 09:51:48 010000PJV BATE 15 547 09:51:48 110000ZJ5 CHIX 21 547 09:51:48 SHOKMIZVXL XLON 28 546.5 10:00:14 010000QLS BATE 28 546.5 10:00:14 010000QLT BATE 27 546.5 10:00:14 110001125 CHIX 29 546.5 10:00:14 010000QLU BATE 24 546.5 10:00:14 110001126 CHIX 15 546.5 10:00:14 SHOKMIZVB5 XLON 27 546.5 10:00:14 010000QLV BATE 23 546.5 10:00:14 110001127 CHIX 17 546.5 10:00:14 SHOKMIZVB6 XLON 22 546.5 10:00:14 110001128 CHIX 18 546.5 10:00:14 SHOKMIZVB7 XLON 20 546.5 10:00:14 SHOKMIZVB8 XLON 15 546.5 10:00:14 E0N6ylt3st4H TRQX 16 546.5 10:00:14 E0N6ylt3st4J TRQX 18 546.5 10:00:14 E0N6ylt3st4L TRQX 17 546.5 10:00:14 E0N6ylt3st4N TRQX 17 546 10:11:17 010000S8P BATE 16 546 10:11:17 051910930011390 AQXE 17 546 10:11:17 051910930011391 AQXE 16 546 10:11:17 051910930011392 AQXE 17 546 10:11:17 051910930011393 AQXE 16 546 10:16:41 E0N6ylt3tiYQ TRQX 19 546 10:16:41 E0N6ylt3tiYS TRQX 18 546 10:16:41 E0N6ylt3tiYU TRQX 20 546 10:16:41 E0N6ylt3tiYW TRQX 10 546 10:16:41 051910930011714 AQXE 11 546 10:16:41 051910930011715 AQXE 10 546 10:16:41 051910930011716 AQXE 11 546 10:16:41 051910930011717 AQXE 1500 546 10:16:42 01178328051TRLO1 XLON 11 546.5 10:21:35 SHOKMIZXNX XLON 11 546.5 10:21:35 010000TPW BATE 11 546.5 10:21:35 010000TPX BATE 11 546.5 10:21:35 SHOKMIZXNY XLON 3 546.5 10:21:35 1100014X7 CHIX 11 546.5 10:21:35 010000TPY BATE 12 546.5 10:21:35 SHOKMIZXNZ XLON 12 546.5 10:21:35 010000TPZ BATE 14 546.5 10:23:11 SHOKMIZXQU XLON 16 546.5 10:23:11 SHOKMIZXQV XLON 14 546.5 10:23:11 SHOKMIZXQW XLON 16 546.5 10:23:11 SHOKMIZXQX XLON 11 546.5 10:43:36 SHOKMIZYOL XLON 12 546.5 10:43:36 SHOKMIZYOM XLON 14 546.5 10:43:36 SHOKMIZYON XLON 23 546.5 10:43:36 11000189I CHIX 23 546.5 10:43:36 E0N6ylt3v4KA TRQX 25 546.5 10:43:36 010000W5I BATE 27 546.5 10:43:36 010000W5J BATE 24 546.5 10:43:36 11000189J CHIX 24 546.5 10:43:36 E0N6ylt3v4KC TRQX 13 546.5 10:43:36 SHOKMIZYOO XLON 24 546.5 10:43:36 010000W5K BATE 22 546.5 10:43:36 11000189K CHIX 26 546.5 10:43:36 E0N6ylt3v4KE TRQX 22 546.5 10:43:36 010000W5L BATE 21 546.5 10:43:36 11000189L CHIX 24 546.5 10:43:36 E0N6ylt3v4KG TRQX 81 546.5 10:43:36 11000189N CHIX 86 546.5 10:43:36 11000189O CHIX 85 546.5 10:43:36 11000189P CHIX 36 546.5 10:43:36 11000189Q CHIX 1500 546 10:43:37 01178334009TRLO1 XLON 1 545.5 10:52:29 E0N6ylt3vUvY TRQX 16 545.5 10:52:29 E0N6ylt3vUvY TRQX 16 545.5 10:52:29 SHOKMIZY4T XLON 29 545.5 10:52:29 1100019G4 CHIX 29 545.5 10:52:29 1100019G5 CHIX 17 545.5 10:52:29 E0N6ylt3vUvd TRQX 17 545.5 10:52:29 SHOKMIZY4U XLON 29 545.5 10:52:29 1100019G6 CHIX 19 545.5 10:52:29 E0N6ylt3vUvf TRQX 19 545.5 10:52:29 SHOKMIZY4V XLON 1 545.5 10:52:29 1100019G7 CHIX 3 545.5 10:52:29 E0N6ylt3vUvh TRQX 18 545.5 10:52:29 SHOKMIZY4W XLON 1167 545.5 10:52:29 01178335882TRLO1 XLON 333 545.5 10:52:29 01178335883TRLO1 XLON 12 545.5 10:57:05 E0N6ylt3vj4P TRQX 13 545.5 10:57:05 SHOKMIZYBJ XLON 18 545.5 10:57:05 110001A07 CHIX 19 545.5 10:57:05 110001A08 CHIX 20 545.5 10:57:05 110001A09 CHIX 22 545.5 10:57:05 110001A0A CHIX 11 545.5 10:57:05 051910930014193 AQXE 84 545.5 10:57:05 SHOKMIZYBK XLON 53 545.5 10:57:05 SHOKMIZYBL XLON 27 545.5 10:57:05 SHOKMIZYBL XLON 82 545.5 10:57:05 SHOKMIZYBN XLON 83 545.5 10:57:05 SHOKMIZYBO XLON 49 545.5 10:57:05 SHOKMIZYBP XLON 34 545.5 10:57:05 SHOKMIZYBP XLON 85 545.5 10:57:05 SHOKMIZYBR XLON 52 545.5 10:57:05 SHOKMIZYBS XLON 34 545.5 10:57:05 SHOKMIZYBS XLON 84 545.5 10:57:05 SHOKMIZYBU XLON 84 545.5 10:57:05 SHOKMIZYBV XLON 28 545.5 10:57:05 SHOKMIZYBW XLON 55 545.5 10:57:05 SHOKMIZYBW XLON 82 545.5 10:57:13 SHOKMIZYB9 XLON 80 545.5 10:57:13 SHOKMIZYBA XLON 87 545.5 10:57:13 SHOKMIZYBB XLON 81 545.5 10:57:13 SHOKMIZYBC XLON 82 545.5 10:57:13 SHOKMIZYBD XLON 85 545.5 10:57:13 SHOKMIZYBE XLON 3 545.5 10:57:13 SHOKMIZYBF XLON 82 545.5 10:57:13 SHOKMIZYBF XLON 86 545.5 10:57:13 SHOKMIZYCH XLON 80 545.5 10:57:13 SHOKMIZYCI XLON 2 545.5 10:57:13 SHOKMIZYCI XLON 80 545.5 10:57:13 SHOKMIZYCK XLON 60 545.5 10:57:13 SHOKMIZYCL XLON 26 545.5 10:57:13 SHOKMIZYCL XLON 35 545.5 10:57:13 SHOKMIZYCN XLON 51 545.5 10:57:13 SHOKMIZYCN XLON 8 545.5 10:57:13 SHOKMIZYCP XLON 72 545.5 10:57:13 SHOKMIZYCP XLON 65 545.5 10:57:13 SHOKMIZYCR XLON 22 545.5 10:57:13 SHOKMIZYCR XLON 86 545.5 10:57:13 SHOKMIZYCT XLON 42 545.5 10:57:13 SHOKMIZYCU XLON 37 545.5 10:57:13 SHOKMIZYCU XLON 84 545.5 10:57:29 SHOKMIZYCD XLON 81 545.5 10:57:29 SHOKMIZYCE XLON 81 545.5 10:57:29 SHOKMIZYCF XLON 54 545.5 10:57:29 SHOKMIZYDG XLON 28 545.5 10:57:29 SHOKMIZYDG XLON 82 545.5 10:57:29 SHOKMIZYDI XLON 40 545.5 10:57:29 SHOKMIZYDJ XLON 44 545.5 10:57:29 SHOKMIZYDJ XLON 87 545.5 10:57:29 SHOKMIZYDL XLON 81 545.5 10:57:29 SHOKMIZYDM XLON 62 545.5 10:57:29 SHOKMIZYDN XLON 23 545.5 10:57:29 SHOKMIZYDN XLON 31 545.5 10:57:29 SHOKMIZYDP XLON 52 545.5 10:57:29 SHOKMIZYDP XLON 6 545.5 10:57:29 SHOKMIZYDR XLON 53 545.5 10:57:29 SHOKMIZYDR XLON 26 545.5 10:57:29 SHOKMIZYDR XLON 85 545.5 10:57:29 SHOKMIZYDU XLON 30 545.5 10:57:29 110001A2P CHIX 22 545 10:57:29 E0N6ylt3vkVF TRQX 20 545 10:57:29 SHOKMIZYDZ XLON 25 545 10:57:29 110001A2U CHIX 19 545 10:57:29 051910930014228 AQXE 22 545 10:57:29 E0N6ylt3vkVi TRQX 21 545 10:57:29 SHOKMIZYD0 XLON 21 545 10:57:29 110001A2V CHIX 20 545 10:57:29 110001A2W CHIX 20 545 10:57:29 E0N6ylt3vkVk TRQX 21 545 10:57:29 SHOKMIZYD1 XLON 80 545.5 10:57:29 051910930014229 AQXE 20 545 10:57:29 051910930014230 AQXE 24 545 10:57:29 051910930014231 AQXE 28 545.5 10:57:29 051910930014232 AQXE 56 545.5 10:57:29 051910930014233 AQXE 47 545.5 10:57:29 051910930014234 AQXE 82 545.5 10:57:29 051910930014235 AQXE 32 545.5 10:57:29 051910930014236 AQXE 83 545.5 10:57:29 051910930014237 AQXE 40 545.5 10:57:29 051910930014238 AQXE 3 545.5 10:57:29 051910930014239 AQXE 82 545.5 10:57:29 051910930014240 AQXE 28 545.5 10:57:29 051910930014241 AQXE 59 545.5 10:57:29 051910930014242 AQXE 41 545.5 10:57:29 051910930014243 AQXE 6 545.5 10:57:29 051910930014244 AQXE 83 545.5 10:57:29 051910930014245 AQXE 86 545.5 10:57:29 051910930014246 AQXE 25 545.5 10:57:29 051910930014247 AQXE 24 545 10:57:30 SHOKMIZYD2 XLON 21 545 10:57:30 SHOKMIZYD3 XLON 20 545 10:57:30 E0N6ylt3vkXx TRQX 21 545 10:57:30 110001A2Y CHIX 20 545 10:57:30 110001A2Z CHIX 20 545 10:57:30 E0N6ylt3vkXz TRQX 29 545 10:57:30 SHOKMIZYD4 XLON 21 545 10:57:30 110001A30 CHIX 11 545 10:57:30 E0N6ylt3vkY1 TRQX 30 545 10:57:30 SHOKMIZYD5 XLON 11 545 10:57:30 E0N6ylt3vkY3 TRQX 6 545 10:57:30 110001A30 CHIX 27 545 10:57:30 110001A32 CHIX 20 545 10:57:30 051910930014248 AQXE 20 545 10:57:30 051910930014249 AQXE 15 545 10:57:30 051910930014250 AQXE 15 545 10:57:30 051910930014251 AQXE 22 544.5 10:57:41 E0N6ylt3vlUa TRQX 27 544.5 10:57:41 110001A3W CHIX 23 544.5 10:57:41 110001A3X CHIX 25 544.5 10:57:41 E0N6ylt3vlUc TRQX 14 544.5 10:57:41 SHOKMIZYD7 XLON 21 544.5 10:57:41 110001A3Y CHIX 21 544.5 10:57:41 E0N6ylt3vlUe TRQX 14 544.5 10:57:41 SHOKMIZYD8 XLON 22 544.5 10:57:41 110001A3Z CHIX 21 544.5 10:57:41 E0N6ylt3vlUg TRQX 15 544.5 10:57:41 SHOKMIZYD9 XLON 17 544.5 10:57:41 SHOKMIZYDA XLON 22 544.5 10:57:41 051910930014280 AQXE 22 544.5 10:57:41 051910930014281 AQXE 25 544.5 10:57:41 051910930014282 AQXE 26 544.5 10:57:41 051910930014283 AQXE 85 545 10:57:41 SHOKMIZYDB XLON 80 545 10:57:41 SHOKMIZYDC XLON 82 545 10:57:41 110001A40 CHIX 13 544.5 10:57:42 SHOKMIZYDF XLON 13 544.5 10:57:42 SHOKMIZYEG XLON 24 544.5 10:57:42 E0N6ylt3vlZP TRQX 22 544.5 10:57:42 E0N6ylt3vlZR TRQX 21 544.5 10:57:42 E0N6ylt3vlZT TRQX 20 544.5 10:57:42 E0N6ylt3vlZV TRQX 1 544.5 10:57:42 SHOKMIZYEG XLON 14 544.5 10:57:42 SHOKMIZYEI XLON 23 544.5 10:57:42 110001A41 CHIX 24 544.5 10:57:42 110001A42 CHIX 15 544.5 10:57:42 SHOKMIZYEJ XLON 26 544.5 10:57:42 110001A43 CHIX 26 544.5 10:57:42 110001A44 CHIX 12 544.5 10:57:51 110001A4C CHIX 9 544.5 11:02:01 E0N6ylt3w1iz TRQX 5 544.5 11:02:01 E0N6ylt3w1j1 TRQX 12 544.5 11:02:01 010000Y6P BATE 12 544.5 11:02:01 010000Y6Q BATE 15 544.5 11:02:01 010000Y6R BATE 11 544.5 11:02:01 010000Y6S BATE 12 545 11:02:01 051910930014594 AQXE 36 545 11:02:01 051910930014594 AQXE 74 545 11:02:01 051910930014594 AQXE 41 545 11:02:01 051910930014597 AQXE 24 544.5 11:07:00 SHOKMIZZUB XLON 27 544.5 11:07:00 SHOKMIZZUC XLON 16 544.5 11:07:00 E0N6ylt3wIhk TRQX 14 544.5 11:07:00 110001BOH CHIX 17 544.5 11:07:00 010000YR4 BATE 26 544.5 11:07:00 010000YR5 BATE 24 544.5 11:07:00 110001BOI CHIX 26 544.5 11:07:00 E0N6ylt3wIhm TRQX 16 544.5 11:07:01 051910930014925 AQXE 29 544.5 11:07:01 051910930014926 AQXE 4 544.5 11:07:01 051910930014927 AQXE 11 544.5 11:07:01 051910930014928 AQXE 29 544.5 11:14:05 SHOKMIZZ2F XLON 58 544.5 11:14:05 SHOKMIZZ2F XLON 51 544.5 11:14:05 SHOKMIZZ3H XLON 34 544.5 11:14:05 SHOKMIZZ3H XLON 24 544.5 11:14:05 SHOKMIZZ3J XLON 57 544.5 11:14:05 SHOKMIZZ3J XLON 48 544.5 11:14:05 110001CRR CHIX 38 544.5 11:14:05 110001CRR CHIX 82 544.5 11:14:05 110001CRT CHIX 18 544.5 11:14:05 110001CRU CHIX 28 544.5 11:14:05 110001CRU CHIX 30 544.5 11:14:05 110001CRU CHIX 7 544.5 11:14:05 110001CRU CHIX 25 544.5 11:14:05 110001CRY CHIX 54 544.5 11:14:05 SHOKMIZZ3L XLON 30 544.5 11:14:05 SHOKMIZZ3L XLON 55 544.5 11:14:05 SHOKMIZZ3N XLON 30 544.5 11:14:05 SHOKMIZZ3O XLON 49 544.5 11:14:05 SHOKMIZZ3O XLON 84 544.5 11:14:05 SHOKMIZZ3Q XLON 83 544.5 11:14:05 SHOKMIZZ3R XLON 60 544.5 11:14:05 SHOKMIZZ3S XLON 26 544.5 11:14:05 SHOKMIZZ3S XLON 25 544.5 11:14:05 SHOKMIZZ3U XLON 55 544.5 11:14:05 SHOKMIZZ3U XLON 8 544.5 11:14:05 SHOKMIZZ3W XLON 63 544.5 11:14:05 SHOKMIZZ3W XLON 11 544 11:14:05 SHOKMIZZ3Z XLON 13 544 11:14:05 SHOKMIZZ30 XLON 16 544 11:14:05 E0N6ylt3wdJX TRQX 21 544 11:14:05 E0N6ylt3wdJZ TRQX 24 544 11:14:05 110001CRZ CHIX 21 544 11:14:05 010000ZLS BATE 18 544 11:14:05 010000ZLT BATE 17 544 11:14:05 110001CS0 CHIX 13 544 11:37:57 SHOKMIZ1IU XLON 13 544 11:37:57 SHOKMIZ1IV XLON 16 544.5 11:37:59 051910930016902 AQXE 13 544.5 11:37:59 051910930016903 AQXE 11 544.5 11:38:13 SHOKMIZ1JJ XLON 11 544.5 11:38:13 SHOKMIZ1JK XLON 12 544.5 11:38:13 SHOKMIZ1JL XLON 29 545.5 11:43:14 SHOKMIZ1V1 XLON 52 545.5 11:43:14 SHOKMIZ1V1 XLON 7 545.5 11:43:14 SHOKMIZ1V3 XLON 87 547 11:56:09 SHOKMIZ18T XLON 79 547 11:56:09 SHOKMIZ18U XLON 78 547 11:56:09 SHOKMIZ18V XLON 5 547 11:56:09 SHOKMIZ18V XLON 24 547 11:56:09 SHOKMIZ18X XLON 57 547 11:56:09 SHOKMIZ18X XLON 82 547 11:56:09 SHOKMIZ18Z XLON 81 547 11:56:09 SHOKMIZ180 XLON 87 547 11:56:09 SHOKMIZ181 XLON 87 547 11:56:09 SHOKMIZ182 XLON 86 547 11:56:09 SHOKMIZ183 XLON 82 547 11:56:09 SHOKMIZ184 XLON 85 547 11:56:09 SHOKMIZ185 XLON 72 547 11:56:09 SHOKMIZ186 XLON 15 547.5 12:20:50 E0N6ylt3ztOX TRQX 15 547.5 12:20:50 E0N6ylt3ztOZ TRQX 15 547.5 12:20:50 010001678 BATE 17 547.5 12:20:50 110001LXR CHIX 14 547.5 12:20:50 010001679 BATE 17 547.5 12:20:50 110001LXS CHIX 17 547.5 12:20:50 E0N6ylt3ztOb TRQX 16 547.5 12:20:50 01000167A BATE 3 547.5 12:20:50 110001LXT CHIX 19 547.5 12:20:50 110001LXU CHIX 14 547.5 12:20:51 051910930019036 AQXE 1 547.5 12:20:54 051910930019036 AQXE 15 547.5 12:20:54 051910930019039 AQXE 17 547.5 12:20:54 051910930019040 AQXE 29 547.5 12:32:57 SHOKMIZ3VM XLON 50 547.5 12:32:57 SHOKMIZ3VM XLON 85 547.5 12:33:28 SHOKMIZ3V6 XLON 52 547.5 12:33:28 SHOKMIZ3V7 XLON 29 547.5 12:33:28 SHOKMIZ3V7 XLON 5 547.5 12:33:28 E0N6ylt40Q8M TRQX 24 547.5 12:33:28 E0N6ylt40Q8Q TRQX 82 547.5 12:38:41 SHOKMIZ32I XLON 85 547.5 12:38:41 SHOKMIZ32J XLON 85 547.5 12:38:41 SHOKMIZ32K XLON 22 547.5 12:38:41 SHOKMIZ32L XLON 43 547.5 12:38:41 SHOKMIZ32L XLON 84 549 12:47:06 SHOKMIZ4GS XLON 86 549 12:47:06 SHOKMIZ4GT XLON 78 549 12:47:06 SHOKMIZ4GU XLON 28 549 13:25:09 SHOKMIZ5YP XLON 28 549 13:25:09 SHOKMIZ5YQ XLON 30 549 13:25:09 E0N6ylt42luP TRQX 29 549 13:25:09 E0N6ylt42luR TRQX 29 549 13:25:09 SHOKMIZ5YR XLON 30 549 13:25:09 E0N6ylt42luT TRQX 16 549 13:25:09 SHOKMIZ5YS XLON 33 549 13:25:09 E0N6ylt42luV TRQX 7 549 13:25:09 051910930022992 AQXE 14 549 13:25:09 051910930022992 AQXE 16 549 13:25:09 SHOKMIZ5YX XLON 15 549 13:25:09 SHOKMIZ5YY XLON 14 549 13:25:09 SHOKMIZ5YZ XLON 7 549 13:25:09 SHOKMIZ5Y0 XLON 15 549 13:25:09 051910930022994 AQXE 13 549 13:25:09 051910930022995 AQXE 13 549 13:25:09 051910930022996 AQXE 7 548.5 13:25:11 051910930023000 AQXE 3 548.5 13:27:24 051910930023000 AQXE 4 548.5 13:30:27 051910930023000 AQXE 2 548.5 13:34:19 051910930023000 AQXE 2 548.5 13:34:19 051910930023601 AQXE 4 548.5 13:39:34 051910930023601 AQXE 8 548.5 13:44:56 051910930023601 AQXE 17 548.5 13:47:43 E0N6ylt43tO1 TRQX 20 548.5 13:47:43 E0N6ylt43tO3 TRQX 19 548.5 13:47:43 SHOKMIZ69G XLON 17 548.5 13:47:43 110002087 CHIX 17 548.5 13:47:43 010001H43 BATE 16 548.5 13:47:43 010001H44 BATE 17 548.5 13:47:43 110002088 CHIX 22 548.5 13:47:43 E0N6ylt43tO5 TRQX 12 548.5 13:47:43 SHOKMIZ69H XLON 19 548.5 13:47:43 010001H45 BATE 11 548.5 13:47:43 110002089 CHIX 14 548.5 13:47:43 E0N6ylt43tO7 TRQX 16 548.5 13:47:43 SHOKMIZ69I XLON 11 548.5 13:47:43 010001H47 BATE 12 548.5 13:47:43 11000208B CHIX 11 548.5 13:47:43 SHOKMIZ69J XLON 3 548.5 13:47:43 051910930023601 AQXE 17 548.5 13:47:43 051910930024453 AQXE 14 548.5 13:47:43 051910930024454 AQXE 17 548.5 13:47:43 051910930024455 AQXE 86 548.5 13:47:43 010001H4B BATE 80 548.5 13:47:43 SHOKMIZ69L XLON 82 548.5 13:47:43 SHOKMIZ69M XLON 31 548.5 13:47:43 SHOKMIZ69N XLON 56 548.5 13:47:43 010001H4E BATE 42 548.5 13:47:43 010001H4F BATE 603 548 13:49:49 01178369801TRLO1 XLON 307 548 13:49:49 01178369802TRLO1 XLON 19 549 13:56:46 010001IMJ BATE 21 549 13:56:46 010001IMK BATE 16 549 13:56:46 E0N6ylt44NHc TRQX 16 549 13:56:46 11000226U CHIX 16 549 13:56:46 SHOKMIZ7Q8 XLON 20 549 13:56:46 010001IMM BATE 16 549 13:56:46 11000226V CHIX 16 549 13:56:46 E0N6ylt44NHe TRQX 16 549 13:56:46 SHOKMIZ7Q9 XLON 20 549 13:56:46 010001IMN BATE 18 549 13:56:46 11000226X CHIX 23 549 13:56:46 SHOKMIZ7QA XLON 19 549 13:56:46 11000226Y CHIX 23 549 13:56:46 SHOKMIZ7QB XLON 16 549 13:56:46 051910930025023 AQXE 17 549 13:56:46 051910930025024 AQXE 19 549 13:56:46 051910930025025 AQXE 20 549 13:56:46 051910930025026 AQXE 85 549 13:56:46 SHOKMIZ7QC XLON 88 549 13:56:46 SHOKMIZ7QD XLON 17 548.5 14:06:16 010001KDX BATE 17 548.5 14:06:16 010001KDY BATE 24 548.5 14:06:16 E0N6ylt44xP2 TRQX 16 548.5 14:06:16 1100024B2 CHIX 12 548.5 14:06:16 SHOKMIZ75I XLON 17 548.5 14:06:16 010001KDZ BATE 15 548.5 14:06:16 1100024B3 CHIX 23 548.5 14:06:16 E0N6ylt44xP4 TRQX 12 548.5 14:06:16 SHOKMIZ75J XLON 16 548.5 14:06:16 010001KE0 BATE 16 548.5 14:06:16 1100024B4 CHIX 23 548.5 14:06:16 E0N6ylt44xP6 TRQX 13 548.5 14:06:16 SHOKMIZ75K XLON 16 548.5 14:06:16 1100024B5 CHIX 21 548.5 14:06:16 E0N6ylt44xP8 TRQX 13 548.5 14:06:16 SHOKMIZ75L XLON 15 548.5 14:06:16 051910930025652 AQXE 14 548.5 14:06:16 051910930025653 AQXE 6 548.5 14:06:16 051910930025654 AQXE 9 548.5 14:06:16 051910930025654 AQXE 15 548.5 14:06:16 051910930025656 AQXE 84 549 14:06:16 E0N6ylt44xPd TRQX 36 549 14:06:16 051910930025657 AQXE 86 548.5 14:06:16 SHOKMIZ75S XLON 44 548.5 14:06:16 SHOKMIZ75T XLON 4 548.5 14:06:16 SHOKMIZ75U XLON 77 548.5 14:06:16 SHOKMIZ75U XLON 43 548.5 14:06:16 SHOKMIZ75W XLON 2 549 14:06:16 E0N6ylt44xQT TRQX 78 549 14:06:16 E0N6ylt44xQT TRQX 86 549 14:06:16 E0N6ylt44xQr TRQX 2 549 14:06:16 E0N6ylt44xQu TRQX 81 549 14:06:16 051910930025658 AQXE 83 549 14:06:16 E0N6ylt44xR7 TRQX 28 549 14:06:16 051910930025659 AQXE 50 549 14:06:16 051910930025660 AQXE 57 549 14:06:16 051910930025661 AQXE 45 549 14:06:16 E0N6ylt44xRG TRQX 31 549 14:06:16 051910930025662 AQXE 82 549 14:06:16 E0N6ylt44xRN TRQX 37 549 14:06:16 051910930025663 AQXE 51 549 14:06:16 051910930025665 AQXE 10 548 14:13:18 SHOKMIZ8MN XLON 21 548 14:13:18 1100025W9 CHIX 19 548 14:13:18 010001LMR BATE 19 548 14:13:18 010001LMS BATE 22 548 14:13:18 1100025WA CHIX 10 548 14:13:18 SHOKMIZ8MO XLON 19 548 14:13:18 010001LMT BATE 17 548 14:13:18 1100025WB CHIX 10 548 14:13:18 SHOKMIZ8MP XLON 17 548 14:13:18 010001LMU BATE 18 548 14:13:18 1100025WC CHIX 11 548 14:13:18 SHOKMIZ8MQ XLON 17 548 14:13:18 051910930026222 AQXE 17 548 14:13:18 051910930026223 AQXE 18 548 14:13:18 E0N6ylt45N1m TRQX 18 548 14:13:18 E0N6ylt45N1o TRQX 21 548 14:13:18 E0N6ylt45N1q TRQX 17 548 14:13:18 E0N6ylt45N1s TRQX 17 548 14:13:18 051910930026224 AQXE 1090 548 14:13:19 01178373191TRLO1 XLON 20 548 14:13:19 051910930026226 AQXE 87 548.5 14:13:19 SHOKMIZ8OH XLON 86 548.5 14:13:19 SHOKMIZ8OI XLON 17 547 14:13:19 010001LR9 BATE 16 547 14:13:19 010001LRA BATE 12 547 14:13:19 SHOKMIZ8OO XLON 16 547 14:13:19 010001LRB BATE 12 547 14:13:19 SHOKMIZ8OP XLON 16 547 14:13:19 010001LRC BATE 11 547 14:13:19 SHOKMIZ8OQ XLON 11 547 14:13:19 SHOKMIZ8OR XLON 22 547 14:13:19 051910930026251 AQXE 21 547 14:13:19 051910930026253 AQXE 22 547 14:13:19 051910930026254 AQXE 21 547 14:13:19 051910930026255 AQXE 84 548 14:13:19 SHOKMIZ8OT XLON 81 548 14:13:19 SHOKMIZ8OU XLON 15 547 14:13:22 1100026BR CHIX 15 547 14:13:22 1100026BS CHIX 19 547 14:13:22 E0N6ylt45QoO TRQX 14 547 14:13:22 1100026BT CHIX 19 547 14:13:22 E0N6ylt45QoQ TRQX 14 547 14:13:22 1100026BU CHIX 15 547 14:13:22 E0N6ylt45QoS TRQX 3 547 14:13:22 E0N6ylt45QoS TRQX 18 547 14:13:22 E0N6ylt45QoX TRQX 81 547 14:13:29 SHOKMIZ8Q1 XLON 80 547 14:13:29 SHOKMIZ8Q2 XLON 83 547 14:13:29 SHOKMIZ8Q3 XLON 83 547 14:13:29 SHOKMIZ8Q4 XLON 87 547 14:13:32 1100026DR CHIX 39 547 14:13:32 1100026DS CHIX 36 547 14:13:32 SHOKMIZ8RP XLON 44 547 14:13:32 SHOKMIZ8RP XLON 28 547 14:13:32 SHOKMIZ8RR XLON 15 547 14:13:33 1100026DU CHIX 86 547 14:13:33 SHOKMIZ8RS XLON 64 547 14:13:33 SHOKMIZ8RT XLON 16 546.5 14:20:46 11000281C CHIX 24 546.5 14:20:46 E0N6ylt45xnk TRQX 24 546.5 14:20:46 E0N6ylt45xnm TRQX 23 546.5 14:20:46 E0N6ylt45xno TRQX 22 546.5 14:20:46 E0N6ylt45xnq TRQX 9 547 14:22:44 010001NHO BATE 9 547 14:22:44 010001NHP BATE 11 547 14:22:44 E0N6ylt465AB TRQX 11 547 14:22:44 1100028D7 CHIX 11 547 14:22:44 SHOKMIZ8DF XLON 13 547 14:22:44 1100028D8 CHIX 12 547 14:22:44 E0N6ylt465AD TRQX 13 547 14:22:44 SHOKMIZ8EG XLON 12 547 14:22:44 1100028D9 CHIX 12 547 14:22:44 E0N6ylt465AF TRQX 13 547 14:22:44 SHOKMIZ8EH XLON 14 547 14:22:44 1100028DA CHIX 14 547 14:22:44 E0N6ylt465AH TRQX 14 547 14:22:44 SHOKMIZ8EI XLON 15 547 14:22:44 051910930027065 AQXE 16 547 14:22:44 051910930027066 AQXE 16 547 14:22:44 051910930027067 AQXE 18 547 14:22:44 051910930027068 AQXE 84 547.5 14:22:44 SHOKMIZ8EJ XLON 83 547.5 14:22:44 SHOKMIZ8EK XLON 60 547.5 14:22:44 SHOKMIZ8EL XLON 27 547.5 14:22:44 SHOKMIZ8EL XLON 10 547.5 14:28:02 SHOKMIZ9R3 XLON 11 547.5 14:28:02 SHOKMIZ9R3 XLON 28 547.5 14:28:02 SHOKMIZ9R3 XLON 83 547.5 14:28:02 051910930027421 AQXE 81 547.5 14:28:02 051910930027422 AQXE 71 547.5 14:28:02 051910930027423 AQXE 10 547.5 14:28:02 051910930027423 AQXE 85 547.5 14:28:02 SHOKMIZ9R6 XLON 119 547.5 14:28:02 051910930027425 AQXE 81 547.5 14:28:02 SHOKMIZ9R7 XLON 47 547.5 14:28:02 051910930027426 AQXE 57 547.5 14:28:02 051910930027427 AQXE 28 547.5 14:28:02 SHOKMIZ9R8 XLON 17 547.5 14:38:49 E0N6ylt47PoO TRQX 17 547.5 14:38:49 E0N6ylt47PoQ TRQX 17 547.5 14:38:49 E0N6ylt47PoS TRQX 15 547.5 14:38:49 E0N6ylt47PoU TRQX 1 547.5 14:41:52 E0N6ylt47PoU TRQX 12 548 14:59:35 110002OYB CHIX 12 548 14:59:35 110002OYC CHIX 12 548 14:59:35 110002OYD CHIX 11 548 14:59:35 110002OYE CHIX 17 548.5 15:13:58 E0N6ylt4AFIW TRQX 17 548.5 15:13:58 E0N6ylt4AFIY TRQX 10 548.5 15:13:58 0100023EE BATE 14 548.5 15:13:58 110002V1Q CHIX 10 548.5 15:13:58 0100023EF BATE 14 548.5 15:13:58 110002V1R CHIX 14 548.5 15:13:58 E0N6ylt4AFIa TRQX 10 548.5 15:13:58 0100023EG BATE 16 548.5 15:13:58 110002V1S CHIX 15 548.5 15:13:58 E0N6ylt4AFIc TRQX 11 548.5 15:13:58 0100023EH BATE 18 548.5 15:13:58 110002V1T CHIX 14 548.5 15:13:58 SHOKMI0GAV XLON 13 548.5 15:13:58 SHOKMI0GAX XLON 13 548.5 15:13:58 SHOKMI0GAY XLON 13 548.5 15:13:58 SHOKMI0GA4 XLON 83 548.5 15:13:58 SHOKMI0GAC XLON 81 548.5 15:13:58 SHOKMI0GAD XLON 82 548.5 15:13:58 SHOKMI0GAE XLON 82 548.5 15:13:58 SHOKMI0GAF XLON 86 548.5 15:13:58 SHOKMI0GBG XLON 82 548.5 15:13:58 SHOKMI0GBH XLON 84 548.5 15:13:58 SHOKMI0GBI XLON 38 549 15:13:58 E0N6ylt4AFJQ TRQX 20 549 15:13:58 E0N6ylt4AFJQ TRQX 26 549 15:13:58 E0N6ylt4AFJQ TRQX 82 549 15:13:58 E0N6ylt4AFJa TRQX 84 549 15:13:59 E0N6ylt4AFKj TRQX 63 549 15:13:59 E0N6ylt4AFKn TRQX 20 549 15:13:59 E0N6ylt4AFKn TRQX 85 549 15:13:59 E0N6ylt4AFKu TRQX 57 549 15:13:59 E0N6ylt4AFKx TRQX 23 549 15:13:59 E0N6ylt4AFKx TRQX 85 549 15:13:59 E0N6ylt4AFL8 TRQX 81 549 15:13:59 E0N6ylt4AFLB TRQX 40 549 15:13:59 E0N6ylt4AFLK TRQX 33 549 15:14:04 E0N6ylt4AFnz TRQX 86 549 15:14:19 E0N6ylt4AGym TRQX 87 549 15:14:19 E0N6ylt4AGyr TRQX 53 549 15:14:19 E0N6ylt4AGyt TRQX 33 549 15:14:19 E0N6ylt4AGyt TRQX 82 549 15:14:19 E0N6ylt4AGyy TRQX 87 549 15:14:19 E0N6ylt4AGz1 TRQX 86 549 15:15:49 E0N6ylt4ANMp TRQX 109 549 15:16:15 E0N6ylt4APIb TRQX 122 549 15:16:23 E0N6ylt4AQ2n TRQX 130 549 15:16:23 E0N6ylt4AQ2y TRQX 73 549 15:16:23 E0N6ylt4AQ33 TRQX 120 549 15:16:41 E0N6ylt4ARSH TRQX 12 549 15:16:41 110002WF7 CHIX 33 549 15:16:41 110002WF7 CHIX 29 549 15:16:41 110002WF7 CHIX 31 549 15:16:41 110002WF7 CHIX 27 549.5 15:19:47 110002XRI CHIX 28 549.5 15:19:47 110002XRJ CHIX 15 549.5 15:19:47 E0N6ylt4AfVE TRQX 25 549.5 15:19:47 110002XRK CHIX 15 549.5 15:19:47 E0N6ylt4AfVG TRQX 15 549.5 15:19:47 SHOKMI0IYI XLON 23 549.5 15:19:47 110002XRL CHIX 17 549.5 15:19:47 E0N6ylt4AfVI TRQX 15 549.5 15:19:47 SHOKMI0IYJ XLON 18 549.5 15:19:47 E0N6ylt4AfVK TRQX 17 549.5 15:19:47 SHOKMI0IYK XLON 18 549.5 15:19:47 SHOKMI0IYL XLON 24 549.5 15:19:47 051910930033653 AQXE 25 549.5 15:19:47 051910930033654 AQXE 23 549.5 15:19:47 051910930033655 AQXE 26 549.5 15:19:47 051910930033656 AQXE 87 550 15:20:46 SHOKMI0I2O XLON 23 550 15:20:46 SHOKMI0I2P XLON 70 550 15:20:46 SHOKMI0I2P XLON 33 550 15:20:46 110002Y81 CHIX 32 550 15:20:46 E0N6ylt4Ak8o TRQX 31 550 15:20:46 SHOKMI0I2S XLON 32 550 15:20:46 0100025E1 BATE 32 550 15:20:46 110002Y82 CHIX 32 550 15:20:46 E0N6ylt4Ak8q TRQX 34 550 15:20:46 SHOKMI0I2T XLON 28 550 15:20:46 0100025E2 BATE 31 550 15:20:46 110002Y83 CHIX 31 550 15:20:46 E0N6ylt4Ak8s TRQX 33 550 15:20:46 SHOKMI0I2U XLON 27 550 15:20:46 0100025E3 BATE 128 550 15:20:46 SHOKMI0I2V XLON 124 550 15:20:46 SHOKMI0I2W XLON 85 550 15:20:46 SHOKMI0I2X XLON 108 550 15:20:46 SHOKMI0I2Y XLON 25 550 15:26:36 SHOKMI0JNN XLON 17 550 15:26:36 SHOKMI0JNO XLON 28 550 15:26:36 SHOKMI0JNP XLON 19 550 15:26:36 SHOKMI0JNQ XLON 3 550 15:27:12 1100030IR CHIX 27 550 15:27:46 SHOKMI0JQH XLON 11 550 15:27:46 1100030IR CHIX 27 550 15:27:46 E0N6ylt4BCe9 TRQX 9 550 15:27:46 1100030RB CHIX 19 550 15:27:46 E0N6ylt4BCeB TRQX 19 550 15:27:46 SHOKMI0JQI XLON 31 550 15:27:46 0100027A6 BATE 22 550 15:27:46 0100027A7 BATE 14 550 15:27:46 1100030RC CHIX 27 550 15:27:46 E0N6ylt4BCeD TRQX 27 550 15:27:46 SHOKMI0JQJ XLON 30 550 15:27:46 0100027A8 BATE 9 550 15:27:46 1100030RD CHIX 17 550 15:27:46 E0N6ylt4BCeF TRQX 17 550 15:27:46 SHOKMI0JQK XLON 20 550 15:27:46 0100027A9 BATE 81 550 15:27:46 SHOKMI0JQL XLON 20 549.5 15:31:53 1100032HI CHIX 21 549.5 15:31:53 1100032HJ CHIX 18 549.5 15:31:53 1100032HK CHIX 8 549.5 15:31:53 1100032HL CHIX 1 549.5 15:33:30 E0N6ylt4BcPB TRQX 4 549.5 15:34:38 051910930035318 AQXE 3 549.5 15:38:23 051910930035318 AQXE 1 549.5 15:38:23 051910930035318 AQXE 16 550 15:46:38 E0N6ylt4CTVu TRQX 14 550 15:46:38 SHOKMI0LHI XLON 15 550 15:46:38 E0N6ylt4CTVw TRQX 13 550 15:46:38 SHOKMI0LHJ XLON 21 550 15:46:38 010002CO2 BATE 14 550 15:46:38 1100037SM CHIX 22 550 15:46:38 010002CO3 BATE 14 550 15:46:38 1100037SN CHIX 18 550 15:46:38 E0N6ylt4CTVy TRQX 14 550 15:46:38 SHOKMI0LHK XLON 15 550 15:46:38 010002CO4 BATE 14 550 15:46:38 1100037SO CHIX 20 550 15:46:38 E0N6ylt4CTW0 TRQX 15 550 15:46:38 SHOKMI0LHL XLON 16 550 15:46:38 010002CO5 BATE 15 550 15:46:38 1100037SP CHIX 21 550 15:50:00 010002DKB BATE 21 550 15:50:00 010002DKC BATE 21 550 15:50:00 010002DKD BATE 21 550 15:50:00 010002DKE BATE 19 550 15:50:01 1100038XT CHIX 17 550 15:50:01 1100038XU CHIX 14 550 15:50:38 010002DRL BATE 14 550 15:50:38 010002DRM BATE 17 550 15:50:38 010002DRN BATE 10 550 15:50:38 11000395S CHIX 18 550 15:50:38 010002DRO BATE 11 550 15:50:38 11000395T CHIX 1 550 15:51:14 010002DZB BATE 10 550 15:52:29 1100039TC CHIX 11 550 15:52:29 1100039TD CHIX 11 550 15:52:29 E0N6ylt4Cppa TRQX 11 550 15:52:29 010002DZB BATE 10 550 15:52:29 SHOKMI0LWM XLON 12 550 15:52:29 010002EAT BATE 11 550 15:52:29 E0N6ylt4Cppc TRQX 11 550 15:52:29 SHOKMI0LWN XLON 13 550 15:52:29 010002EAU BATE 11 550 15:52:29 SHOKMI0LWO XLON 11 550 15:52:29 010002EAV BATE 12 550 15:52:29 SHOKMI0LWP XLON 19 550 15:54:26 110003AKC CHIX 21 550 15:54:26 110003AKD CHIX 22 550 15:54:26 110003AKE CHIX 12 550 15:54:26 110003AKF CHIX 8 550 15:54:45 110003AKF CHIX 17 550 15:57:34 010002G6B BATE 11 550 15:57:34 110003BXR CHIX 11 550 15:57:34 110003BXS CHIX 16 550 15:57:34 010002G6C BATE 19 550 15:57:34 E0N6ylt4DBd3 TRQX 14 550 15:57:34 SHOKMI0MG9 XLON 18 550 15:57:34 010002G6D BATE 12 550 15:57:34 110003BXT CHIX 18 550 15:57:34 E0N6ylt4DBd5 TRQX 14 550 15:57:34 SHOKMI0MGA XLON 18 550 15:57:34 010002G6E BATE 12 550 15:57:34 110003BXU CHIX 19 550 15:57:34 E0N6ylt4DBd7 TRQX 15 550 15:57:34 SHOKMI0MGB XLON 16 550 15:57:34 E0N6ylt4DBd9 TRQX 14 550 15:57:34 SHOKMI0MGC XLON 81 551 16:08:57 SHOKMI0NAF XLON 80 551 16:08:57 SHOKMI0NBG XLON 82 551 16:08:57 110003HMK CHIX 36 551 16:08:57 110003HML CHIX 3 551 16:08:57 SHOKMI0NBH XLON 5 551 16:09:19 110003HSC CHIX 19 551 16:09:19 110003HSC CHIX 12 551 16:09:19 110003HSC CHIX 69 551 16:09:19 110003HSC CHIX 138 551 16:09:19 SHOKMI0NDW XLON 162 551 16:09:19 SHOKMI0NDX XLON 82 551 16:09:19 010002KWF BATE 44 551 16:09:19 010002KWG BATE 32 551 16:14:17 SHOKMI0O0Z XLON 32 551 16:14:17 110003K9B CHIX 32 551 16:14:17 E0N6ylt4EHj3 TRQX 30 551 16:14:17 SHOKMI0O00 XLON 30 551 16:14:17 110003K9C CHIX 35 551 16:14:17 010002MUQ BATE 37 551 16:14:17 110003K9D CHIX 30 551 16:14:17 E0N6ylt4EHj5 TRQX 40 551 16:14:17 SHOKMI0O01 XLON 33 551 16:14:17 010002MUR BATE 36 551 16:14:17 E0N6ylt4EHj7 TRQX 18 551 16:14:17 010002MUS BATE 36 551 16:14:17 SHOKMI0O02 XLON 36 551 16:14:17 SHOKMI0O03 XLON 34 551 16:14:17 110003K9H CHIX 33 551 16:14:17 E0N6ylt4EHjj TRQX 38 551 16:14:17 SHOKMI0O04 XLON 34 551 16:14:17 E0N6ylt4EHjl TRQX 34 551 16:14:17 110003K9I CHIX 35 551 16:14:17 110003K9J CHIX 35 551 16:14:17 E0N6ylt4EHjn TRQX 17 551 16:14:17 010002MUT BATE 21 551 16:14:17 010002MUU BATE 22 551 16:14:17 010002MUV BATE 27 551 16:14:17 010002MUW BATE 31 551 16:14:17 SHOKMI0O09 XLON 30 551 16:14:17 E0N6ylt4EHkq TRQX 34 551 16:14:17 SHOKMI0O0A XLON 34 551 16:14:17 110003K9T CHIX 32 551 16:14:17 E0N6ylt4EHks TRQX 33 551 16:14:17 SHOKMI0O0B XLON 32 551 16:14:17 010002MV0 BATE 32 551 16:14:17 110003K9U CHIX 30 551 16:14:17 E0N6ylt4EHku TRQX 30 551 16:14:17 010002MV1 BATE 30 551 16:14:17 110003K9V CHIX 31 551 16:14:17 010002MV2 BATE 31 551 16:14:17 E0N6ylt4EHl4 TRQX 33 551 16:14:17 SHOKMI0O0C XLON 31 551 16:14:17 110003K9W CHIX 12 550.5 16:16:44 010002NVW BATE 24 550.5 16:16:44 110003LON CHIX 22 550.5 16:16:44 SHOKMI0PNA XLON 12 550.5 16:16:44 010002NVX BATE 25 550.5 16:16:44 110003LOO CHIX 23 550.5 16:16:44 SHOKMI0PNB XLON 21 550.5 16:16:44 E0N6ylt4ETCs TRQX 33 550.5 16:16:44 010002NVY BATE 23 550.5 16:16:44 110003LOP CHIX 22 550.5 16:16:44 E0N6ylt4ETCu TRQX 22 550.5 16:16:44 SHOKMI0PNC XLON 32 550.5 16:16:44 010002NVZ BATE 21 550.5 16:16:44 110003LOQ CHIX 20 550.5 16:16:44 E0N6ylt4ETCw TRQX 20 550.5 16:16:44 SHOKMI0PND XLON 19 550.5 16:16:44 E0N6ylt4ETCy TRQX 2 550.5 16:16:45 051910930041111 AQXE 42 550.5 16:16:45 051910930041111 AQXE 45 550.5 16:16:45 051910930041113 AQXE 31 550.5 16:16:45 051910930041114 AQXE 28 550.5 16:16:45 051910930041115 AQXE 20 550 16:20:21 110003NUH CHIX 19 550 16:20:21 110003NUI CHIX 13 550 16:20:21 110003NUJ CHIX 13 550 16:20:21 110003NUK CHIX 106 550 16:20:32 01178473397TRLO1 XLON 21 550 16:20:32 010002PPV BATE 11 550 16:20:32 E0N6ylt4Ek1U TRQX 20 550 16:20:32 010002PPW BATE 10 550 16:20:32 E0N6ylt4Ek1W TRQX 21 550 16:20:32 010002PPX BATE 10 550 16:20:32 E0N6ylt4Ek1Y TRQX 22 550 16:20:32 010002PPY BATE 9 550 16:23:23 110003PU5 CHIX 13 550 16:23:23 E0N6ylt4EvWt TRQX 12 550 16:23:23 E0N6ylt4EvWv TRQX 12 550 16:23:23 E0N6ylt4EvWx TRQX 12 550 16:23:23 E0N6ylt4EvWz TRQX 9 550 16:23:23 051910930042066 AQXE 9 550 16:23:23 051910930042067 AQXE 10 550 16:23:23 051910930042068 AQXE 14 550 16:23:23 SHOKMI0RGI XLON 15 550 16:23:23 SHOKMI0RGJ XLON 15 550 16:23:23 SHOKMI0RGK XLON 16 550 16:23:23 SHOKMI0RGL XLON 76 550 16:23:23 SHOKMI0RGM XLON 49 550 16:23:23 SHOKMI0RGM XLON 87 550 16:23:23 SHOKMI0RGO XLON 78 550 16:23:23 051910930042069 AQXE 29 550 16:23:23 010002R1G BATE 3 549.5 16:23:23 051910930042070 AQXE 2894 550 16:23:23 01178475326TRLO1 XLON 55 550 16:26:17 E0N6ylt4F7hz TRQX 55 550 16:26:17 E0N6ylt4F7i1 TRQX 51 550 16:26:17 SHOKMI0R0Q XLON 58 550 16:26:17 010002SVW BATE 59 550 16:26:17 010002SVX BATE 30 550 16:26:17 E0N6ylt4F7i3 TRQX 51 550 16:26:17 SHOKMI0R0R XLON 50 550 16:26:17 010002SVY BATE 20 550 16:26:17 E0N6ylt4F7i3 TRQX 54 550 16:26:17 SHOKMI0R0S XLON 49 550 16:26:17 010002SVZ BATE 49 550 16:26:17 E0N6ylt4F7i8 TRQX 53 550 16:26:17 SHOKMI0R0T XLON 55 550 16:26:17 051910930042563 AQXE 55 550 16:26:17 051910930042564 AQXE 50 550 16:26:17 051910930042565 AQXE 49 550 16:26:17 051910930042566 AQXE 10 549.5 16:26:48 051910930042661 AQXE 4 549.5 16:26:48 051910930042661 AQXE 5 549.5 16:26:48 051910930042663 AQXE 82 550 16:26:49 010002TBJ BATE 80 550 16:26:49 010002TBK BATE 85 550 16:26:49 010002TBQ BATE 34 550 16:26:49 010002TBR BATE 50 550 16:26:49 010002TBR BATE 84 550 16:26:49 010002TC2 BATE 80 550 16:26:49 010002TC3 BATE 44 550 16:26:49 010002TCC BATE 42 550 16:26:49 010002TCC BATE 83 550 16:26:49 010002TCG BATE 3 550 16:26:49 E0N6ylt4F9fr TRQX 32 550 16:26:49 E0N6ylt4F9g6 TRQX 24 550 16:26:49 051910930042675 AQXE 86 550 16:26:49 110003SNX CHIX 27 550 16:26:49 110003SNY CHIX 86 550 16:26:49 110003SNZ CHIX 82 550 16:26:49 110003SO0 CHIX 80 550 16:26:49 110003SO2 CHIX 49 550 16:26:49 110003SO3 CHIX 37 550 16:26:49 110003SO3 CHIX 83 550 16:26:49 110003SO7 CHIX 81 550 16:26:49 110003SO9 CHIX 367 549.5 16:26:49 01178479216TRLO1 XLON 46 550 16:26:51 110003SPZ CHIX 36 550 16:26:51 110003SPZ CHIX 82 550 16:26:51 110003SQ1 CHIX 12 550 16:26:51 110003SQ2 CHIX 71 550 16:26:51 110003SQ2 CHIX 82 550 16:26:51 110003SQ4 CHIX 36 550 16:26:51 110003SQ5 CHIX 23 549.5 16:26:53 110003SR9 CHIX 23 549.5 16:26:53 110003SRA CHIX 14 549.5 16:26:53 E0N6ylt4F9yB TRQX 22 549.5 16:26:53 110003SRB CHIX 296 549.5 16:26:54 01178479337TRLO1 XLON 14 549.5 16:26:54 E0N6ylt4F9yD TRQX 21 549.5 16:26:54 110003SRC CHIX 13 549.5 16:26:54 E0N6ylt4F9yF TRQX 13 549.5 16:26:54 E0N6ylt4F9yH TRQX 9 549.5 16:26:54 051910930042663 AQXE 14 549.5 16:26:54 051910930042690 AQXE 13 549.5 16:26:54 051910930042691 AQXE 12 549.5 16:27:35 110003TAA CHIX 14 549.5 16:27:35 010002TUB BATE 9 549.5 16:27:35 E0N6ylt4FC6G TRQX 12 549.5 16:27:35 010002TUC BATE 11 549.5 16:27:35 110003TAB CHIX 9 549.5 16:27:35 E0N6ylt4FC6I TRQX 11 549.5 16:27:35 E0N6ylt4FC6K TRQX 11 549.5 16:27:35 E0N6ylt4FC6M TRQX 9 549.5 16:27:35 051910930042797 AQXE 9 549.5 16:27:35 051910930042798 AQXE 11 549.5 16:27:35 051910930042799 AQXE 11 549.5 16:27:35 051910930042800 AQXE 113 549.5 16:27:35 01178480395TRLO1 XLON 4 549.5 16:27:41 051910930042822 AQXE 2 549.5 16:27:41 051910930042822 AQXE 11 549.5 16:27:41 051910930042822 AQXE 25 549.5 16:28:18 E0N6ylt4FEXL TRQX 26 549.5 16:28:18 E0N6ylt4FEXN TRQX 31 549.5 16:28:18 010002UA5 BATE 30 549.5 16:28:18 010002UA6 BATE 27 549.5 16:28:18 E0N6ylt4FEXP TRQX 17 549.5 16:28:18 SHOKMI0SHV XLON 26 549.5 16:28:18 110003TVE CHIX 26 549.5 16:28:18 010002UA7 BATE 26 549.5 16:28:18 110003TVF CHIX 27 549.5 16:28:18 E0N6ylt4FEXR TRQX 17 549.5 16:28:18 SHOKMI0SHW XLON 26 549.5 16:28:18 010002UA8 BATE 27 549.5 16:28:18 110003TVG CHIX 19 549.5 16:28:18 SHOKMI0SHX XLON 27 549.5 16:28:18 110003TVH CHIX 19 549.5 16:28:18 SHOKMI0SHY XLON 8 549.5 16:28:18 051910930042822 AQXE 26 549.5 16:28:18 051910930042929 AQXE 31 549.5 16:28:18 051910930042930 AQXE 30 549.5 16:28:18 051910930042931 AQXE 274 549.5 16:28:18 01178481227TRLO1 XLON 779 549.5 16:28:18 01178481228TRLO1 XLON 1171 549.5 16:28:18 01178481230TRLO1 XLON 4 549 16:29:14 E0N6ylt4FIr7 TRQX 18 549 16:29:50 E0N6ylt4FIr7 TRQX 23 549 16:29:50 E0N6ylt4FLrf TRQX 22 549 16:29:50 E0N6ylt4FLrh TRQX 24 549 16:29:50 E0N6ylt4FLrj TRQX 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