REG-Bodycote Plc: Transaction in Own Shares
23/05/2025 07:02
www.bodycote.com 23 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: 22 May 2025 Aggregate number of ordinary shares purchased: 38,699 Highest price paid per share (pence per share): 555.0p Lowest price paid per share (pence per share): 533.5p Volume weighted average price paid per share (pence per share) 541.2551p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 178,458,074 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 4,018,339 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 12,998,098 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 79 553 08:02:55 11000075B CHIX 77 553 08:02:55 11000075C CHIX 69 553 08:02:55 E0N99eKqID8P TRQX 36 553 08:02:55 SHB8ZVMCWC XLON 30 553 08:02:55 11000075D CHIX 68 553 08:02:55 E0N99eKqID8R TRQX 36 553 08:02:55 SHB8ZVMCWD XLON 28 553 08:02:55 11000075E CHIX 38 553 08:02:55 E0N99eKqID8T TRQX 26 553 08:02:55 SHB8ZVMCWE XLON 34 553 08:02:55 E0N99eKqID8V TRQX 26 553 08:02:55 SHB8ZVMCWF XLON 44 555 08:11:07 SHB8ZVMCD8 XLON 45 555 08:11:07 SHB8ZVMCD9 XLON 42 555 08:11:07 0100008HH BATE 47 555 08:11:07 0100008HI BATE 27 555 08:11:07 0100008HK BATE 26 554 08:14:19 SHB8ZVMDIC XLON 12 554 08:14:19 SHB8ZVMDID XLON 27 554 08:14:19 0100008XY BATE 29 554 08:14:19 0100008XZ BATE 36 555 08:14:19 SHB8ZVMDIE XLON 55 555 08:14:19 SHB8ZVMDIE XLON 87 555 08:14:19 SHB8ZVMDJG XLON 8 555 08:14:19 SHB8ZVMDJH XLON 78 555 08:14:19 SHB8ZVMDJH XLON 89 555 08:14:29 1100009WO CHIX 27 555 08:14:46 SHB8ZVMDJ4 XLON 62 555 08:14:46 SHB8ZVMDJ4 XLON 73 555 08:14:46 SHB8ZVMDJ6 XLON 14 555 08:14:46 SHB8ZVMDJ6 XLON 73 554.5 08:16:46 SHB8ZVMDOH XLON 12 554.5 08:16:46 SHB8ZVMDOH XLON 12 554.5 08:16:46 110000AOG CHIX 60 554.5 08:16:46 SHB8ZVMDOJ XLON 13 554 08:17:52 SHB8ZVMDQJ XLON 19 554 08:17:52 SHB8ZVMDQK XLON 10 554 08:17:52 0100009PM BATE 11 554 08:17:52 110000AYA CHIX 16 554 08:17:52 110000AYB CHIX 15 554 08:17:52 0100009PN BATE 87 554.5 08:17:52 SHB8ZVMDQL XLON 89 553.5 08:18:30 SHB8ZVMDRW XLON 93 553.5 08:18:30 SHB8ZVMDRX XLON 13 553 08:18:30 0100009TZ BATE 92 553.5 08:19:31 SHB8ZVMDS0 XLON 93 553.5 08:19:31 SHB8ZVMDS1 XLON 91 553.5 08:22:36 010000AF7 BATE 2 553.5 08:22:36 010000AF7 BATE 89 553.5 08:22:36 010000AF9 BATE 91 553.5 08:22:36 010000AFA BATE 74 553.5 08:24:46 SHB8ZVMD5G XLON 12 553.5 08:24:46 SHB8ZVMD5G XLON 94 553.5 08:24:46 010000AO7 BATE 17 553 08:26:51 110000CY1 CHIX 4 553 08:26:51 110000CY1 CHIX 12 553 08:26:51 0100009TZ BATE 21 553 08:26:51 E0N99eKqKQWN TRQX 21 553 08:26:51 SHB8ZVMD8E XLON 17 553 08:26:51 110000CY3 CHIX 30 553 08:26:51 010000AZX BATE 18 553 08:26:51 E0N99eKqKQWP TRQX 27 553 08:26:51 SHB8ZVMD8F XLON 93 552.5 08:26:51 SHB8ZVMD9H XLON 93 552.5 08:27:00 E0N99eKqKRaI TRQX 88 552.5 08:28:16 SHB8ZVMDAT XLON 92 552.5 08:28:16 SHB8ZVMDAU XLON 62 553 08:34:02 110000ESV CHIX 29 553 08:34:02 110000ESV CHIX 73 553 08:34:02 110000ESX CHIX 19 553 08:34:02 110000ESX CHIX 12 553 08:34:02 110000ESZ CHIX 87 553 08:35:16 110000F25 CHIX 17 553 08:35:17 E0N99eKqLGJl TRQX 19 553 08:35:17 E0N99eKqLGJn TRQX 16 553 08:35:17 SHB8ZVMESJ XLON 18 553 08:35:17 SHB8ZVMESK XLON 10 553 08:35:17 110000F28 CHIX 25 553 08:35:17 010000CAU BATE 26 553 08:35:17 010000CAV BATE 18 553 08:35:17 110000F28 CHIX 29 553 08:35:17 110000F2A CHIX 13 552.5 08:39:02 SHB8ZVMEZP XLON 14 552.5 08:39:02 SHB8ZVMEZQ XLON 19 552.5 08:39:02 E0N99eKqLZLL TRQX 22 552.5 08:39:02 010000CSK BATE 19 552.5 08:39:02 110000FSY CHIX 23 552.5 08:39:02 110000FSZ CHIX 21 552.5 08:39:02 010000CSL BATE 21 552.5 08:39:02 E0N99eKqLZLN TRQX 18 552.5 08:39:02 052210970003553 AQXE 11 552.5 08:39:02 052210970003554 AQXE 88 552.5 08:41:00 SHB8ZVME2U XLON 94 552.5 08:41:00 SHB8ZVME2V XLON 89 552.5 08:42:00 SHB8ZVME51 XLON 85 552.5 08:42:00 SHB8ZVME52 XLON 87 552.5 08:42:37 010000DDD BATE 92 552.5 08:42:37 SHB8ZVME61 XLON 92 552.5 08:45:48 SHB8ZVMEEN XLON 93 552.5 08:45:48 SHB8ZVMEEO XLON 13 552 08:45:48 SHB8ZVMEEP XLON 13 552 08:45:48 SHB8ZVMEEQ XLON 18 552 08:45:57 010000DTG BATE 24 552 08:45:57 110000HH7 CHIX 22 552 08:45:57 052210970004131 AQXE 19 552 08:45:57 052210970004132 AQXE 14 552 08:46:17 SHB8ZVMEE8 XLON 11 552 08:46:17 SHB8ZVMEE9 XLON 4 552 08:46:17 110000HJN CHIX 11 552 08:49:30 SHB8ZVMFNT XLON 18 552 08:49:30 SHB8ZVMFNU XLON 13 552 08:49:30 E0N99eKqMOhV TRQX 15 552 08:49:30 110000I8B CHIX 13 552 08:49:30 010000EE2 BATE 26 552 08:49:30 110000I8C CHIX 22 552 08:49:30 010000EE3 BATE 12 552 08:49:30 052210970004385 AQXE 3 552 08:49:30 052210970004385 AQXE 24 551.5 08:50:13 010000EHH BATE 16 551.5 08:50:13 110000IER CHIX 19 551.5 08:50:13 E0N99eKqMSgU TRQX 16 551.5 08:50:13 SHB8ZVMFO5 XLON 13 551.5 08:50:13 SHB8ZVMFO6 XLON 23 551 08:55:40 SHB8ZVMFX3 XLON 26 551 08:55:40 SHB8ZVMFX4 XLON 35 551 08:55:40 110000JEU CHIX 35 551 08:55:40 110000JEV CHIX 9 552.5 09:08:57 010000H8Z BATE 1 552.5 09:08:57 110000M5B CHIX 89 552.5 09:15:50 SHB8ZVNG1W XLON 19 553 09:34:25 010000KJY BATE 18 553 09:34:25 010000KJZ BATE 13 553 09:34:25 110000QUG CHIX 13 553 09:34:25 110000QUH CHIX 19 552.5 09:45:57 010000LW1 BATE 22 552.5 09:45:57 010000LW2 BATE 27 552.5 09:45:57 110000SOV CHIX 23 552.5 09:45:57 SHB8ZVNH86 XLON 20 552.5 09:45:57 110000SOW CHIX 23 552.5 09:45:57 SHB8ZVNH87 XLON 21 552.5 09:45:57 052210970007814 AQXE 22 552.5 09:45:57 052210970007815 AQXE 85 552 09:45:57 SHB8ZVNH89 XLON 18 551.5 09:45:57 SHB8ZVNH8A XLON 17 551.5 09:45:57 E0N99eKqQ5Rq TRQX 20 551.5 09:45:57 E0N99eKqQ5Rs TRQX 23 551.5 09:45:57 SHB8ZVNH8B XLON 16 551.5 09:45:57 110000SP1 CHIX 17 551.5 09:45:57 010000LW8 BATE 20 551.5 09:45:57 110000SP2 CHIX 16 551.5 09:45:57 010000LW9 BATE 36 552 09:45:57 052210970007816 AQXE 23 552 09:45:57 052210970007816 AQXE 21 551.5 09:45:57 052210970007818 AQXE 14 551.5 09:45:57 052210970007819 AQXE 28 552 09:45:57 110000SP3 CHIX 20 552 09:45:57 110000SP4 CHIX 25 551.5 09:45:57 SHB8ZVNH9K XLON 16 551.5 09:45:57 110000SP8 CHIX 21 551.5 09:45:57 E0N99eKqQ5T2 TRQX 13 551.5 09:45:57 010000LWF BATE 13 551.5 09:45:57 052210970007820 AQXE 91 551.5 09:45:57 052210970007821 AQXE 45 551 09:45:57 SHB8ZVNH9M XLON 40 551 09:45:57 052210970007822 AQXE 12 551 09:45:57 SHB8ZVNH9N XLON 35 551 09:45:57 SHB8ZVNH9N XLON 56 551 09:45:57 SHB8ZVNH9P XLON 17 551 09:45:57 052210970007823 AQXE 6 551 09:45:57 052210970007823 AQXE 36 551.5 09:45:57 052210970007825 AQXE 36 551.5 09:45:57 052210970007826 AQXE 1 551 09:45:59 052210970007823 AQXE 18 551 09:54:57 SHB8ZVNIJG XLON 11 551 09:54:57 SHB8ZVNIJH XLON 9 551 09:54:57 E0N99eKqQbZA TRQX 4 551 09:54:57 E0N99eKqQbZA TRQX 11 551 09:54:57 052210970008345 AQXE 92 551 09:54:57 SHB8ZVNIJI XLON 13 551 09:54:57 SHB8ZVNIJJ XLON 74 551 09:54:57 SHB8ZVNIJJ XLON 41 551 09:54:57 SHB8ZVNIJL XLON 7 551 09:54:57 SHB8ZVNIJL XLON 35 551 09:54:57 052210970008346 AQXE 81 551 09:54:57 SHB8ZVNIJN XLON 10 551 09:54:57 SHB8ZVNIJN XLON 5 551 09:54:57 SHB8ZVNIJP XLON 62 551 09:54:57 SHB8ZVNIJQ XLON 31 551 09:54:57 SHB8ZVNIJQ XLON 79 551 09:54:57 SHB8ZVNIJS XLON 6 551 09:54:57 SHB8ZVNIJS XLON 92 551 09:55:00 SHB8ZVNIJ3 XLON 85 551 09:55:00 SHB8ZVNIJ4 XLON 10 550.5 09:55:00 SHB8ZVNIJ6 XLON 18 550.5 09:55:00 E0N99eKqQbkk TRQX 17 550.5 09:55:00 E0N99eKqQbkm TRQX 10 550.5 09:55:00 SHB8ZVNIJ7 XLON 26 550.5 09:55:00 010000MW1 BATE 22 550.5 09:55:00 110000U59 CHIX 20 550.5 09:55:00 110000U5A CHIX 25 550.5 09:55:00 010000MW2 BATE 13 550.5 09:55:00 052210970008348 AQXE 6 550.5 09:55:00 052210970008349 AQXE 36 551 09:55:00 052210970008350 AQXE 12 551 09:55:00 E0N99eKqQbl8 TRQX 34 551 09:55:00 E0N99eKqQbl8 TRQX 32 551 09:55:00 E0N99eKqQbl8 TRQX 49 551 09:55:00 052210970008350 AQXE 15 551 09:55:00 E0N99eKqQbl8 TRQX 1 551 09:55:00 052210970008350 AQXE 33 551 09:55:00 052210970008353 AQXE 36 551 09:55:00 052210970008353 AQXE 16 551 09:55:00 052210970008353 AQXE 6 550.5 09:55:00 052210970008349 AQXE 1 550.5 09:57:00 010000N5C BATE 92 550.5 09:57:00 SHB8ZVNILM XLON 87 550.5 09:59:46 SHB8ZVNIO2 XLON 85 550.5 09:59:46 SHB8ZVNIO3 XLON 33 550.5 09:59:46 SHB8ZVNIO4 XLON 59 550.5 09:59:46 SHB8ZVNIO4 XLON 30 550.5 09:59:46 SHB8ZVNIO6 XLON 56 550.5 09:59:46 SHB8ZVNIO6 XLON 26 550.5 09:59:46 SHB8ZVNIO8 XLON 63 550.5 09:59:46 SHB8ZVNIO8 XLON 14 550.5 09:59:46 SHB8ZVNIOA XLON 77 550.5 09:59:46 SHB8ZVNIOA XLON 89 550.5 09:59:46 SHB8ZVNIOC XLON 87 550.5 09:59:46 SHB8ZVNIOD XLON 6 550.5 09:59:46 SHB8ZVNIOE XLON 80 550.5 09:59:46 SHB8ZVNIOE XLON 39 550.5 09:59:46 052210970008620 AQXE 35 550.5 09:59:46 052210970008620 AQXE 91 550.5 09:59:47 010000NG5 BATE 81 550.5 09:59:47 SHB8ZVNIPG XLON 10 550.5 09:59:47 SHB8ZVNIPG XLON 74 550.5 09:59:47 SHB8ZVNIPI XLON 15 550.5 09:59:47 SHB8ZVNIPI XLON 88 550.5 09:59:47 SHB8ZVNIPK XLON 10 550.5 09:59:47 SHB8ZVNIPL XLON 82 550.5 09:59:47 SHB8ZVNIPL XLON 91 550.5 09:59:48 SHB8ZVNIPN XLON 87 550.5 09:59:48 SHB8ZVNIPO XLON 1 550.5 09:59:48 SHB8ZVNIPP XLON 91 550.5 09:59:48 SHB8ZVNIPP XLON 59 550.5 09:59:48 SHB8ZVNIPR XLON 33 550.5 09:59:48 SHB8ZVNIPR XLON 55 550.5 09:59:48 SHB8ZVNIPT XLON 35 550.5 09:59:48 SHB8ZVNIPT XLON 87 550.5 09:59:48 SHB8ZVNIPV XLON 89 550.5 09:59:48 SHB8ZVNIPW XLON 84 550.5 09:59:48 SHB8ZVNIPX XLON 34 550.5 09:59:48 052210970008623 AQXE 22 549.5 10:05:17 010000ODM BATE 20 549.5 10:05:17 010000ODN BATE 23 549.5 10:05:17 110000W52 CHIX 25 549.5 10:05:17 E0N99eKqREtX TRQX 13 549.5 10:05:17 SHB8ZVNIX0 XLON 24 549.5 10:05:17 110000W53 CHIX 21 549.5 10:05:17 E0N99eKqREtZ TRQX 13 549.5 10:05:17 SHB8ZVNIX1 XLON 9 549.5 10:05:17 052210970008959 AQXE 9 549.5 10:05:17 052210970008960 AQXE 11 549.5 10:05:17 E0N99eKqREuW TRQX 74 550 10:05:17 110000W54 CHIX 28 550 10:05:17 110000W55 CHIX 41 550 10:05:17 110000W55 CHIX 16 550 10:05:17 110000W55 CHIX 25 550 10:05:17 110000W58 CHIX 16 549.5 10:05:18 110000W5D CHIX 22 549.5 10:05:18 010000ODS BATE 17 549.5 10:05:18 110000W5E CHIX 20 549.5 10:05:18 010000ODT BATE 18 549.5 10:05:18 E0N99eKqREvv TRQX 16 549.5 10:05:18 SHB8ZVNIX6 XLON 18 549.5 10:05:18 E0N99eKqREvx TRQX 17 549.5 10:05:18 SHB8ZVNIX7 XLON 16 549.5 10:05:18 052210970008961 AQXE 17 549.5 10:05:18 052210970008962 AQXE 87 549.5 10:15:02 SHB8ZVNID6 XLON 27 549.5 10:15:02 SHB8ZVNID7 XLON 62 549.5 10:15:02 SHB8ZVNID7 XLON 16 549.5 10:15:02 SHB8ZVNID9 XLON 73 549.5 10:15:02 SHB8ZVNID9 XLON 92 549.5 10:15:02 110000XXD CHIX 17 549.5 10:15:02 SHB8ZVNIDC XLON 70 549.5 10:15:02 SHB8ZVNIDC XLON 81 549.5 10:17:56 SHB8ZVNJJD XLON 3 549.5 10:17:56 SHB8ZVNJJD XLON 32 549.5 10:17:56 052210970009789 AQXE 32 549.5 10:17:56 052210970009789 AQXE 26 549.5 10:17:56 052210970009789 AQXE 16 549 10:25:08 SHB8ZVNJT7 XLON 16 549 10:25:08 SHB8ZVNJT8 XLON 18 549 10:25:08 010000QSG BATE 20 549 10:25:08 E0N99eKqSOZL TRQX 23 549 10:25:08 110000ZON CHIX 20 549 10:25:08 110000ZOO CHIX 20 549 10:25:08 010000QSH BATE 24 549 10:25:08 E0N99eKqSOZN TRQX 13 549 10:25:08 052210970010270 AQXE 12 549 10:25:08 052210970010271 AQXE 17 548.5 10:25:19 SHB8ZVNJU9 XLON 19 548.5 10:25:19 E0N99eKqSPGj TRQX 19 548.5 10:25:19 E0N99eKqSPGl TRQX 16 548.5 10:25:19 SHB8ZVNJUA XLON 14 548.5 10:25:19 110000ZRL CHIX 22 548.5 10:25:19 010000QU5 BATE 14 548.5 10:25:19 110000ZRM CHIX 22 548.5 10:25:19 010000QU6 BATE 10 548.5 10:25:29 SHB8ZVNJVH XLON 9 548.5 10:25:29 010000QUR BATE 10 548.5 10:25:29 SHB8ZVNJVI XLON 9 548.5 10:25:29 010000QUS BATE 12 548 10:25:49 SHB8ZVNJVV XLON 17 548 10:25:50 110000ZVO CHIX 26 548 10:25:50 E0N99eKqSRNh TRQX 22 548 10:25:50 010000QWU BATE 14 548 10:26:03 SHB8ZVNJV2 XLON 24 547.5 10:28:12 E0N99eKqSZUh TRQX 13 547.5 10:28:12 1100010BF CHIX 20 547.5 10:28:12 010000R7G BATE 12 547.5 10:28:12 SHB8ZVNJYZ XLON 22 547.5 10:28:12 052210970010419 AQXE 23 544.5 10:33:02 E0N99eKqSqSh TRQX 19 544.5 10:33:02 E0N99eKqSqSj TRQX 20 544.5 10:33:02 SHB8ZVNJ4C XLON 18 544.5 10:33:02 1100011BA CHIX 15 544.5 10:33:02 010000RSV BATE 19 544.5 10:33:02 1100011BB CHIX 18 544.5 10:33:02 010000RSW BATE 10 544.5 10:33:02 SHB8ZVNJ4D XLON 15 544.5 10:33:02 052210970010740 AQXE 22 544.5 10:33:02 052210970010741 AQXE 16 541.5 10:34:02 052210970010798 AQXE 20 541.5 10:34:02 SHB8ZVNJ7J XLON 18 541.5 10:34:02 E0N99eKqSthA TRQX 17 541.5 10:34:02 010000RWW BATE 16 541.5 10:34:02 1100011FW CHIX 21 541 10:45:22 11000136S CHIX 19 541 10:45:22 11000136T CHIX 17 541 10:45:22 010000T2M BATE 17 541 10:45:22 E0N99eKqTT4K TRQX 16 541 10:45:22 SHB8ZVNKO1 XLON 15 541 10:45:22 010000T2O BATE 17 541 10:45:22 E0N99eKqTT4O TRQX 22 541 10:45:22 SHB8ZVNKO2 XLON 18 541 10:45:22 052210970011453 AQXE 18 541 10:45:22 052210970011454 AQXE 20 539.5 10:45:22 E0N99eKqTT6r TRQX 16 539.5 10:45:22 11000136Z CHIX 18 539.5 10:45:22 SHB8ZVNKOA XLON 18 539.5 10:45:22 010000T2P BATE 16 539.5 10:45:22 052210970011458 AQXE 14 538.5 10:50:02 E0N99eKqTipf TRQX 15 538.5 10:50:02 SHB8ZVNKWW XLON 28 538.5 10:50:02 010000TNQ BATE 12 538.5 10:50:02 1100013ZA CHIX 17 538.5 10:50:02 052210970011773 AQXE 18 540 11:06:23 E0N99eKqUdYY TRQX 15 540 11:06:23 SHB8ZVNLH3 XLON 22 540 11:06:23 E0N99eKqUdYa TRQX 12 540 11:06:23 SHB8ZVNLH4 XLON 19 540 11:06:23 1100016P9 CHIX 21 540 11:06:23 010000VRF BATE 20 540 11:06:23 1100016PA CHIX 19 540 11:06:23 010000VRG BATE 18 540 11:08:02 SHB8ZVNLID XLON 20 540 11:08:02 SHB8ZVNLIE XLON 91 540 11:08:02 SHB8ZVNLIF XLON 26 540 11:33:02 E0N99eKqVvDH TRQX 24 540 11:33:02 E0N99eKqVvDJ TRQX 13 540 11:33:02 110001APR CHIX 14 540 11:33:02 110001APS CHIX 23 540 11:33:02 010000YQ0 BATE 21 540 11:33:02 010000YQ1 BATE 1 540.5 11:33:02 010000YQ2 BATE 1 540 11:38:58 010000ZCK BATE 12 540 11:49:54 110001DGH CHIX 12 540 11:49:54 010000ZCK BATE 12 540 11:49:54 110001DGI CHIX 14 540 11:49:54 0100010O4 BATE 88 540 11:49:54 SHB8ZVNMVV XLON 36 540 11:49:54 052210970015500 AQXE 92 540 11:49:54 SHB8ZVNMVW XLON 56 540 11:49:54 052210970015500 AQXE 91 540 11:49:54 052210970015502 AQXE 86 540 11:49:54 SHB8ZVNMVX XLON 90 540 11:49:54 052210970015503 AQXE 6 540 11:49:54 SHB8ZVNMVX XLON 90 540 11:49:54 110001DGJ CHIX 85 540 11:49:54 052210970015504 AQXE 88 540 11:49:54 SHB8ZVNMVZ XLON 88 540 11:49:54 052210970015505 AQXE 19 539.5 11:49:55 110001DGO CHIX 18 539.5 11:49:55 110001DGP CHIX 16 539.5 11:49:55 SHB8ZVNMV4 XLON 23 539.5 11:49:55 E0N99eKqWild TRQX 13 539.5 11:49:55 0100010OA BATE 12 539.5 11:49:55 0100010OB BATE 21 539.5 11:49:55 E0N99eKqWilf TRQX 16 539.5 11:49:55 SHB8ZVNMV5 XLON 19 539.5 11:49:55 052210970015509 AQXE 18 539.5 11:49:55 052210970015510 AQXE 86 539 11:49:55 E0N99eKqWimy TRQX 91 539 11:49:55 E0N99eKqWin5 TRQX 35 539 11:50:59 052210970015584 AQXE 40 539 11:50:59 052210970015584 AQXE 10 539 11:50:59 052210970015584 AQXE 31 539 11:50:59 052210970015588 AQXE 60 539 11:50:59 052210970015588 AQXE 89 539 11:50:59 052210970015591 AQXE 89 539 11:50:59 052210970015593 AQXE 87 539 11:50:59 052210970015594 AQXE 19 540 12:08:20 110001GAG CHIX 91 541 12:10:33 110001GRZ CHIX 8 541 12:10:33 110001GS0 CHIX 85 541 12:10:33 110001GS0 CHIX 2 541 12:10:33 01000137P BATE 34 541 12:10:33 01000137P BATE 33 541 12:10:33 01000137P BATE 15 541 12:10:33 01000137P BATE 44 541 12:10:33 110001GS2 CHIX 41 541 12:10:33 110001GS2 CHIX 37 541 12:10:33 110001GS4 CHIX 53 541 12:10:33 110001GS4 CHIX 19 540 12:10:36 110001GSI CHIX 19 540 12:10:36 110001GSJ CHIX 11 540 12:10:36 010001380 BATE 90 540.5 12:10:36 SHB8ZVNNLL XLON 15 540 12:34:19 E0N99eKqZ1jk TRQX 16 540 12:34:19 E0N99eKqZ1jm TRQX 15 540 12:34:19 SHB8ZVNOII XLON 15 540 12:34:19 0100015V2 BATE 17 540 12:34:19 110001KCD CHIX 20 540 12:34:19 110001KCE CHIX 16 540 12:34:19 0100015V3 BATE 16 540 12:34:19 SHB8ZVNOIJ XLON 15 539.5 12:37:23 052210970019030 AQXE 15 539.5 12:37:23 052210970019031 AQXE 93 540 12:37:23 SHB8ZVNOK1 XLON 86 540 12:37:23 SHB8ZVNOK2 XLON 91 540 12:37:23 SHB8ZVNOK3 XLON 29 540 12:37:23 SHB8ZVNOK4 XLON 39 540 12:37:23 SHB8ZVNOK4 XLON 86 540 12:38:00 SHB8ZVNOMP XLON 1 539.5 12:39:54 0100016CN BATE 18 539.5 12:39:54 0100016CN BATE 14 539.5 12:39:54 110001KX5 CHIX 15 539.5 12:39:54 SHB8ZVNONQ XLON 16 539.5 12:39:54 E0N99eKqZINX TRQX 14 539.5 12:39:54 110001KX6 CHIX 19 539.5 12:39:54 0100016CP BATE 15 539.5 12:39:54 E0N99eKqZINZ TRQX 15 539.5 12:39:54 SHB8ZVNONR XLON 11 539.5 12:40:04 110001KXQ CHIX 11 539.5 12:40:04 110001KXR CHIX 90 539.5 12:40:04 SHB8ZVNONU XLON 86 539.5 12:40:04 SHB8ZVNONV XLON 68 539.5 12:40:04 SHB8ZVNONW XLON 17 539.5 12:40:04 SHB8ZVNONW XLON 69 539.5 12:40:04 E0N99eKqZIxB TRQX 12 540 12:40:04 SHB8ZVNONY XLON 76 540 12:40:04 SHB8ZVNONY XLON 39 540 12:40:04 110001KXS CHIX 52 540 12:40:04 110001KXS CHIX 87 540 12:40:04 110001KXU CHIX 78 540 12:40:04 0100016DD BATE 14 540 12:40:04 0100016DD BATE 89 540 12:40:04 E0N99eKqZIxd TRQX 74 540 12:40:04 110001KXV CHIX 14 540 12:40:04 110001KXV CHIX 8 540 12:40:04 E0N99eKqZIxn TRQX 24 540 12:40:04 110001KXX CHIX 38 540 12:40:04 110001KXX CHIX 16 539.5 12:40:04 110001KY0 CHIX 19 539.5 12:40:04 E0N99eKqZIy7 TRQX 18 539.5 12:40:04 SHB8ZVNON5 XLON 22 539.5 12:40:04 0100016DF BATE 14 539.5 12:40:04 052210970019203 AQXE 87 539.5 12:40:04 SHB8ZVNON6 XLON 34 540 12:40:56 110001L2S CHIX 34 540 12:40:56 110001L2T CHIX 35 540 12:40:56 0100016HO BATE 18 540 12:40:56 SHB8ZVNOQG XLON 36 540 12:40:56 0100016HP BATE 18 540 12:40:56 SHB8ZVNOQH XLON 18 542 12:46:45 E0N99eKqZeDs TRQX 18 542 12:46:45 E0N99eKqZeDu TRQX 9 542 12:46:45 SHB8ZVNOVO XLON 18 542 12:46:45 110001M9C CHIX 28 542 12:46:45 01000179V BATE 18 542 12:46:45 110001M9D CHIX 28 542 12:46:45 01000179W BATE 10 542 12:46:45 SHB8ZVNOVP XLON 18 542 12:53:34 052210970020194 AQXE 18 542 12:53:34 052210970020195 AQXE 86 542 12:53:34 E0N99eKqZzEB TRQX 2 542 12:53:42 SHB8ZVNO58 XLON 60 542 12:53:42 SHB8ZVNO58 XLON 28 542 12:53:42 SHB8ZVNO58 XLON 88 542 12:53:42 SHB8ZVNO5B XLON 16 541.5 12:54:12 SHB8ZVNO7Y XLON 15 541.5 12:54:12 SHB8ZVNO7Z XLON 27 541.5 12:54:12 E0N99eKqa0xZ TRQX 21 541.5 12:54:12 110001NHI CHIX 15 541.5 12:54:12 010001870 BATE 24 541.5 12:54:12 110001NHJ CHIX 15 541.5 12:54:12 010001871 BATE 21 541.5 12:54:12 E0N99eKqa0xb TRQX 12 541.5 12:54:12 052210970020239 AQXE 10 541.5 12:54:12 052210970020240 AQXE 90 541.5 13:00:08 SHB8ZVNPHU XLON 13 540.5 13:00:15 E0N99eKqaMSv TRQX 16 540.5 13:00:15 SHB8ZVNPH1 XLON 13 540.5 13:00:15 E0N99eKqaMSx TRQX 25 540.5 13:00:15 SHB8ZVNPH2 XLON 18 540.5 13:00:15 110001OP4 CHIX 22 540.5 13:00:15 01000191H BATE 16 540.5 13:00:15 110001OP5 CHIX 17 540.5 13:00:15 01000191J BATE 9 540.5 13:00:45 01000193Z BATE 10 540.5 13:00:45 010001940 BATE 11 540.5 13:00:45 052210970020822 AQXE 11 540.5 13:00:45 052210970020823 AQXE 82 539 13:06:00 SHB8ZVNPQ7 XLON 8 539 13:06:00 SHB8ZVNPQ7 XLON 22 539 13:07:13 110001Q3E CHIX 18 539 13:07:13 110001Q3F CHIX 14 539 13:07:13 010001A28 BATE 19 539 13:07:13 SHB8ZVNPTJ XLON 14 539 13:07:13 E0N99eKqanZB TRQX 23 539 13:07:13 010001A29 BATE 19 539 13:07:13 E0N99eKqanZD TRQX 14 539 13:07:13 SHB8ZVNPTK XLON 18 539 13:07:13 052210970021296 AQXE 17 539 13:07:13 052210970021297 AQXE 21 538 13:10:47 110001QQA CHIX 18 538 13:10:47 E0N99eKqb02T TRQX 24 538 13:10:47 010001AJ8 BATE 9 538 13:10:47 SHB8ZVNPXQ XLON 21 538 13:10:47 052210970021537 AQXE 56 536.5 13:16:20 SHB8ZVNP68 XLON 30 536.5 13:16:20 SHB8ZVNP68 XLON 88 536.5 13:16:20 SHB8ZVNP6A XLON 1 536.5 13:16:20 SHB8ZVNP6A XLON 10 536.5 13:28:19 110001U59 CHIX 68 536.5 13:28:19 110001U59 CHIX 15 536.5 13:28:19 110001U59 CHIX 41 536.5 13:28:19 052210970022851 AQXE 38 536.5 13:28:19 052210970022851 AQXE 9 536.5 13:28:19 052210970022851 AQXE 77 536.5 13:28:19 SHB8ZVNQYD XLON 14 536.5 13:28:19 SHB8ZVNQYD XLON 87 536.5 13:28:19 SHB8ZVNQYF XLON 5 536.5 13:28:19 SHB8ZVNQYF XLON 52 536.5 13:28:19 SHB8ZVNQZH XLON 33 536.5 13:28:19 SHB8ZVNQZH XLON 58 536.5 13:28:19 SHB8ZVNQZJ XLON 18 536 13:30:07 E0N99eKqbzUP TRQX 22 536 13:30:07 E0N99eKqbzUR TRQX 13 536 13:30:07 SHB8ZVNQ4A XLON 22 536 13:30:07 110001UGG CHIX 18 536 13:30:07 010001D6Y BATE 19 536 13:30:07 110001UGH CHIX 19 536 13:30:07 010001D6Z BATE 13 536 13:30:07 SHB8ZVNQ4B XLON 16 536 13:30:07 052210970022988 AQXE 16 536 13:30:07 052210970022989 AQXE 86 536.5 13:30:07 110001UGI CHIX 88 536.5 13:30:07 110001UGJ CHIX 46 536.5 13:30:07 110001UGK CHIX 41 536.5 13:30:07 110001UGK CHIX 88 536.5 13:30:07 110001UGM CHIX 85 536.5 13:30:07 110001UGN CHIX 86 536.5 13:30:07 110001UGO CHIX 67 536.5 13:30:46 E0N99eKqc1zr TRQX 13 536.5 13:30:46 110001UQ2 CHIX 21 538.5 14:07:50 1100022V1 CHIX 19 538.5 14:07:50 010001J4M BATE 21 538.5 14:07:50 1100022V2 CHIX 18 538.5 14:07:50 010001J4N BATE 19 538.5 14:07:50 SHB8ZVNSU6 XLON 18 538.5 14:07:50 E0N99eKqeBhn TRQX 17 538.5 14:07:50 E0N99eKqeBhp TRQX 18 538.5 14:07:50 SHB8ZVNSU7 XLON 11 538.5 14:14:23 E0N99eKqeVbY TRQX 11 538.5 14:14:23 E0N99eKqeVba TRQX 10 538 14:16:00 SHB8ZVNS6P XLON 13 538 14:16:00 SHB8ZVNS6Q XLON 18 538 14:16:00 010001K6J BATE 18 538 14:16:00 1100024BZ CHIX 20 538 14:16:00 1100024C0 CHIX 18 538 14:16:00 010001K6K BATE 22 538 14:16:00 E0N99eKqec1s TRQX 18 538 14:16:00 E0N99eKqec1u TRQX 18 538 14:19:16 SHB8ZVNSCB XLON 19 538 14:19:16 SHB8ZVNSCC XLON 88 538 14:19:16 SHB8ZVNSCD XLON 85 538 14:19:16 SHB8ZVNSCE XLON 50 538 14:19:16 SHB8ZVNSCF XLON 20 537.5 14:19:16 E0N99eKqemUK TRQX 18 537.5 14:19:16 E0N99eKqemUM TRQX 28 537.5 14:19:16 SHB8ZVNSDH XLON 23 537.5 14:19:16 SHB8ZVNSDI XLON 19 537.5 14:19:16 1100024Z7 CHIX 19 537.5 14:19:16 010001KNR BATE 18 537.5 14:19:16 1100024Z8 CHIX 18 537.5 14:19:16 010001KNS BATE 13 537.5 14:19:16 052210970027560 AQXE 36 537.5 14:19:16 SHB8ZVNSDN XLON 88 537.5 14:19:16 SHB8ZVNSDO XLON 86 537.5 14:19:16 E0N99eKqemVW TRQX 90 537.5 14:19:16 E0N99eKqemVY TRQX 15 537.5 14:19:16 SHB8ZVNSDP XLON 74 537.5 14:19:16 SHB8ZVNSDP XLON 41 537.5 14:19:16 SHB8ZVNSDR XLON 44 537.5 14:19:16 SHB8ZVNSDR XLON 75 537.5 14:19:16 1100024ZC CHIX 9 537.5 14:19:16 SHB8ZVNSDT XLON 48 537.5 14:19:17 SHB8ZVNSDU XLON 37 537.5 14:19:17 SHB8ZVNSDU XLON 46 537.5 14:19:17 010001KNW BATE 33 537.5 14:19:17 E0N99eKqemWF TRQX 93 538 14:19:17 052210970027564 AQXE 89 538 14:19:17 052210970027566 AQXE 91 537.5 14:19:21 110002507 CHIX 84 537.5 14:19:21 SHB8ZVNSD2 XLON 21 537 14:19:30 SHB8ZVNSD9 XLON 14 537 14:19:30 SHB8ZVNSDA XLON 25 537 14:19:30 E0N99eKqeng2 TRQX 27 537 14:19:30 010001KPK BATE 15 537 14:19:30 110002513 CHIX 14 537 14:19:30 110002514 CHIX 24 537 14:19:30 010001KPL BATE 21 537 14:19:30 E0N99eKqeng4 TRQX 17 537 14:22:56 1100025QG CHIX 20 537 14:22:56 E0N99eKqez2w TRQX 18 537 14:22:56 010001L8Y BATE 13 537 14:22:56 SHB8ZVNTJ3 XLON 13 537 14:22:56 052210970028113 AQXE 18 537 14:22:56 052210970028114 AQXE 14 536.5 14:32:15 SHB8ZVNTD2 XLON 16 536.5 14:32:15 SHB8ZVNTD3 XLON 17 536.5 14:32:15 E0N99eKqflky TRQX 15 536.5 14:32:15 1100029ES CHIX 23 536.5 14:32:15 010001NQZ BATE 17 536.5 14:32:15 1100029ET CHIX 13 536.5 14:32:15 010001NR0 BATE 22 536.5 14:32:15 E0N99eKqfll0 TRQX 11 536.5 14:32:15 052210970029573 AQXE 3 536.5 14:32:15 052210970029573 AQXE 2 536.5 14:32:25 010001NS6 BATE 8 536.5 14:32:25 010001NS7 BATE 9 536.5 14:32:25 SHB8ZVNTEO XLON 2 536.5 14:32:25 010001NS7 BATE 91 536.5 14:32:25 052210970029595 AQXE 67 536.5 14:32:25 052210970029596 AQXE 22 536.5 14:32:25 052210970029596 AQXE 15 536 14:32:37 SHB8ZVNTF0 XLON 14 536 14:32:37 SHB8ZVNTF1 XLON 22 536 14:32:37 1100029M5 CHIX 24 536 14:32:37 010001NWP BATE 24 536 14:32:37 1100029M6 CHIX 21 536 14:32:37 010001NWQ BATE 15 536 14:32:37 E0N99eKqfoNK TRQX 15 536 14:32:37 E0N99eKqfoNM TRQX 15 536 14:32:37 052210970029622 AQXE 15 536 14:32:37 052210970029623 AQXE 93 536 14:32:37 SHB8ZVNTF2 XLON 87 536 14:32:37 SHB8ZVNTF3 XLON 91 536 14:32:37 SHB8ZVNTF4 XLON 27 536 14:32:37 SHB8ZVNTF5 XLON 92 536 14:32:54 SHB8ZVNUGE XLON 85 536 14:32:54 052210970029662 AQXE 90 536 14:32:54 SHB8ZVNUGF XLON 56 536 14:32:54 052210970029663 AQXE 29 536 14:32:54 SHB8ZVNUHG XLON 89 536 14:33:18 E0N99eKqfsxY TRQX 56 536 14:33:47 SHB8ZVNULQ XLON 33 536 14:33:47 SHB8ZVNULQ XLON 92 536 14:33:47 SHB8ZVNULS XLON 2 536 14:33:47 010001OEQ BATE 18 535.5 14:34:00 E0N99eKqfyC0 TRQX 18 535.5 14:34:00 E0N99eKqfyC2 TRQX 16 535.5 14:34:00 SHB8ZVNUMI XLON 17 535.5 14:34:00 110002AF6 CHIX 15 535.5 14:34:00 010001OI2 BATE 17 535.5 14:34:00 110002AF7 CHIX 15 535.5 14:34:00 010001OI3 BATE 15 535.5 14:34:00 SHB8ZVNUMJ XLON 10 535.5 14:34:00 010001OI4 BATE 54 536 14:34:00 052210970029854 AQXE 33 536 14:34:00 052210970029854 AQXE 22 535 14:35:51 E0N99eKqgC6Y TRQX 23 535 14:35:51 E0N99eKqgC6a TRQX 12 535 14:35:51 110002BFW CHIX 25 535 14:35:51 010001P7M BATE 13 535 14:35:51 110002BFX CHIX 5 535 14:35:51 010001P7N BATE 85 535.5 14:35:51 SHB8ZVNUSY XLON 23 536 14:40:09 SHB8ZVNU6D XLON 65 536 14:40:09 SHB8ZVNU6D XLON 92 536 14:40:09 SHB8ZVNU6F XLON 91 536 14:40:09 SHB8ZVNU7G XLON 85 536 14:40:09 SHB8ZVNU7H XLON 91 536 14:40:09 SHB8ZVNU7I XLON 84 536 14:40:09 SHB8ZVNU7J XLON 90 536 14:40:09 SHB8ZVNU7K XLON 87 536 14:40:09 SHB8ZVNU7L XLON 91 536 14:40:09 SHB8ZVNU7M XLON 89 536 14:40:09 SHB8ZVNU7N XLON 3 536 14:40:09 SHB8ZVNU7N XLON 91 536 14:40:09 SHB8ZVNU7P XLON 90 536 14:40:09 SHB8ZVNU7Q XLON 17 536.5 14:40:09 SHB8ZVNU7V XLON 69 536.5 14:40:09 SHB8ZVNU7V XLON 37 536.5 14:40:09 SHB8ZVNU7X XLON 55 536.5 14:40:10 SHB8ZVNU7X XLON 91 536.5 14:40:10 SHB8ZVNU7Z XLON 4 536.5 14:40:10 SHB8ZVNU70 XLON 87 536.5 14:40:10 SHB8ZVNU70 XLON 11 536 14:40:29 110002D71 CHIX 11 536 14:40:29 010001QKS BATE 11 536 14:40:29 110002D72 CHIX 16 536 14:40:29 E0N99eKqgdzY TRQX 14 536 14:40:29 E0N99eKqgdza TRQX 9 536 14:40:29 052210970030859 AQXE 41 536.5 14:40:29 052210970030860 AQXE 90 536.5 14:40:29 SHB8ZVNU9I XLON 39 536.5 14:40:29 052210970030860 AQXE 7 536.5 14:40:29 052210970030860 AQXE 81 536.5 14:40:29 SHB8ZVNU9J XLON 11 536.5 14:40:29 SHB8ZVNU9J XLON 43 536.5 14:40:36 052210970030872 AQXE 37 536.5 14:40:36 052210970030872 AQXE 9 536.5 14:40:36 052210970030872 AQXE 29 536.5 14:40:36 052210970030875 AQXE 43 536.5 14:41:05 052210970030928 AQXE 46 536.5 14:41:05 SHB8ZVNUAH XLON 90 536.5 14:41:05 SHB8ZVNUAI XLON 93 536.5 14:41:05 SHB8ZVNUAJ XLON 15 536.5 14:41:05 SHB8ZVNUAK XLON 70 536.5 14:41:05 SHB8ZVNUAK XLON 59 536.5 14:41:05 SHB8ZVNUAM XLON 19 536 14:44:50 E0N99eKqgyq6 TRQX 19 536 14:44:50 E0N99eKqgyq8 TRQX 10 536 14:44:50 SHB8ZVNVL6 XLON 20 536 14:44:50 110002EGH CHIX 30 536 14:44:50 010001RKU BATE 20 536 14:44:50 110002EGI CHIX 28 536 14:44:50 010001RKV BATE 10 536 14:44:50 SHB8ZVNVL7 XLON 12 536 14:45:42 010001RYJ BATE 11 536 14:45:42 010001RYK BATE 91 536.5 14:45:42 SHB8ZVNVSW XLON 5 536.5 14:45:42 SHB8ZVNVSX XLON 85 536.5 14:45:42 SHB8ZVNVSX XLON 12 536.5 14:45:42 SHB8ZVNVSZ XLON 76 536.5 14:45:42 SHB8ZVNVSZ XLON 27 536.5 14:45:42 SHB8ZVNVS1 XLON 57 536.5 14:45:42 SHB8ZVNVS1 XLON 88 536.5 14:45:42 SHB8ZVNVS3 XLON 85 536 14:46:54 010001S9X BATE 88 536 14:46:54 010001S9Z BATE 74 536 14:48:00 SHB8ZVNV3Q XLON 14 536 14:48:00 SHB8ZVNV3Q XLON 85 536 14:48:00 SHB8ZVNV3S XLON 84 536 14:48:51 010001SX0 BATE 38 536 14:48:51 SHB8ZVNV4B XLON 49 536 14:48:51 SHB8ZVNV4B XLON 87 536 14:51:00 SHB8ZVNVAY XLON 92 536 14:51:18 SHB8ZVNVDL XLON 85 536 14:51:18 010001TMP BATE 19 536.5 14:56:43 SHB8ZVNW1I XLON 20 536.5 14:56:43 SHB8ZVNW1J XLON 20 536.5 14:56:43 E0N99eKqiIIz TRQX 30 536.5 14:56:43 110002JNU CHIX 32 536.5 14:56:43 110002JNV CHIX 22 536.5 14:56:43 E0N99eKqiIJ1 TRQX 19 536.5 14:56:43 110002JNW CHIX 16 536.5 14:56:58 SHB8ZVNW16 XLON 87 536.5 14:56:58 SHB8ZVNW17 XLON 18 536.5 14:56:58 SHB8ZVNW18 XLON 12 536.5 14:57:16 SHB8ZVNW3T XLON 12 536.5 14:57:16 SHB8ZVNW3U XLON 18 536.5 14:57:16 E0N99eKqiMXN TRQX 18 536.5 14:57:16 110002JY5 CHIX 22 536.5 14:57:16 010001VGL BATE 21 536.5 14:57:16 110002JY6 CHIX 18 536.5 14:57:16 010001VGM BATE 19 536.5 14:57:16 E0N99eKqiMXP TRQX 19 536.5 14:57:26 SHB8ZVNW68 XLON 19 536.5 14:57:26 SHB8ZVNW69 XLON 31 536 14:58:42 E0N99eKqiVwi TRQX 30 536 14:58:42 E0N99eKqiVwk TRQX 30 536 14:58:42 010001VZ2 BATE 16 536 14:58:42 110002KP6 CHIX 27 536 14:58:42 SHB8ZVNWB3 XLON 16 536 14:58:42 110002KP7 CHIX 29 536 14:58:42 010001VZ3 BATE 26 536 14:58:42 SHB8ZVNWB4 XLON 35 536 14:58:42 052210970033879 AQXE 34 536 14:58:42 052210970033880 AQXE 87 537 15:07:01 SHB8ZVNYIF XLON 56 537 15:07:01 110002O7F CHIX 29 537 15:07:09 110002O9K CHIX 46 537 15:07:09 110002O9L CHIX 36 537.5 15:07:09 SHB8ZVNYK6 XLON 48 537.5 15:07:09 SHB8ZVNYK6 XLON 30 537.5 15:07:09 SHB8ZVNYK8 XLON 56 537.5 15:07:09 SHB8ZVNYK8 XLON 41 537.5 15:07:09 SHB8ZVNYKA XLON 43 537.5 15:07:09 SHB8ZVNYKA XLON 48 537.5 15:07:09 SHB8ZVNYKC XLON 38 537.5 15:07:09 SHB8ZVNYKC XLON 11 537.5 15:07:09 010001YU2 BATE 11 537.5 15:07:09 010001YU2 BATE 1 537.5 15:07:09 010001YU2 BATE 34 537.5 15:07:09 010001YU2 BATE 33 537.5 15:07:09 010001YU2 BATE 59 537.5 15:07:31 SHB8ZVNYNO XLON 29 537.5 15:07:31 SHB8ZVNYNO XLON 34 537.5 15:07:31 010001YY5 BATE 36 537.5 15:07:31 010001YY5 BATE 16 537.5 15:07:31 010001YY5 BATE 18 537 15:07:33 010001YYC BATE 14 537 15:07:33 010001YYD BATE 18 537 15:07:33 110002OEU CHIX 14 537 15:07:33 110002OEV CHIX 18 537 15:07:33 052210970035398 AQXE 14 537 15:07:33 052210970035399 AQXE 13 537 15:07:36 E0N99eKqjJjU TRQX 19 537 15:07:37 SHB8ZVNYNW XLON 15 537 15:07:37 SHB8ZVNYNX XLON 21 536.5 15:08:46 010001ZEY BATE 18 536.5 15:08:46 010001ZEZ BATE 22 536.5 15:08:46 110002P0B CHIX 10 536.5 15:08:46 E0N99eKqjQJI TRQX 12 536.5 15:08:46 SHB8ZVNYR9 XLON 18 536.5 15:08:46 110002P0C CHIX 22 536.5 15:08:46 E0N99eKqjQJK TRQX 11 536.5 15:08:46 SHB8ZVNYRA XLON 25 536.5 15:08:47 052210970035569 AQXE 18 536.5 15:08:47 052210970035570 AQXE 16 536 15:08:56 110002P1M CHIX 19 536 15:08:56 010001ZFS BATE 17 536 15:08:56 E0N99eKqjRO5 TRQX 15 536 15:08:56 SHB8ZVNYSI XLON 17 536 15:08:56 052210970035591 AQXE 17 535.5 15:12:46 E0N99eKqjk6O TRQX 18 535.5 15:12:46 E0N99eKqjk6Q TRQX 18 535.5 15:12:46 110002QE8 CHIX 21 535.5 15:12:46 SHB8ZVNY5I XLON 17 535.5 15:12:46 0100020GD BATE 19 535.5 15:12:46 110002QE9 CHIX 18 535.5 15:12:46 0100020GE BATE 22 535.5 15:12:46 SHB8ZVNY5J XLON 16 535.5 15:12:46 052210970036131 AQXE 16 535.5 15:12:46 052210970036132 AQXE 86 535 15:12:46 SHB8ZVNY5S XLON 2 535 15:12:46 SHB8ZVNY5T XLON 84 535 15:12:46 SHB8ZVNY5T XLON 93 535 15:12:46 SHB8ZVNY5V XLON 23 534 15:12:50 0100020H9 BATE 20 534 15:12:50 0100020HA BATE 19 534 15:12:50 E0N99eKqjkJW TRQX 19 534 15:12:50 110002QF6 CHIX 11 534 15:12:50 SHB8ZVNY51 XLON 20 534 15:12:50 110002QF7 CHIX 22 534 15:12:50 E0N99eKqjkJY TRQX 12 534 15:12:50 SHB8ZVNY52 XLON 16 534 15:12:50 052210970036147 AQXE 17 534 15:12:50 052210970036148 AQXE 90 535 15:15:39 SHB8ZVNZID XLON 31 534.5 15:19:14 110002TBX CHIX 32 534.5 15:19:14 110002TBY CHIX 29 534.5 15:19:14 0100022L2 BATE 11 534.5 15:19:14 SHB8ZVNZWV XLON 22 534.5 15:19:14 E0N99eKqkJNd TRQX 28 534.5 15:19:14 0100022L3 BATE 22 534.5 15:19:14 E0N99eKqkJNf TRQX 10 534.5 15:19:14 SHB8ZVNZWW XLON 35 535 15:19:14 SHB8ZVNZWX XLON 51 535 15:19:14 SHB8ZVNZWX XLON 86 535.5 15:24:59 SHB8ZVN0I1 XLON 88 535.5 15:24:59 SHB8ZVN0I2 XLON 21 535 15:33:56 110002YMW CHIX 21 535 15:33:56 110002YMX CHIX 20 535 15:33:56 0100026R4 BATE 18 535 15:33:56 SHB8ZVN1OA XLON 32 535 15:33:56 E0N99eKqlPsP TRQX 20 535 15:33:56 0100026R5 BATE 30 535 15:33:56 E0N99eKqlPsR TRQX 18 535 15:33:56 SHB8ZVN1OB XLON 25 534 15:33:56 0100026RA BATE 23 534 15:33:56 110002YN5 CHIX 22 534 15:33:56 E0N99eKqlPuA TRQX 22 534 15:33:56 SHB8ZVN1PO XLON 93 534 15:33:56 110002YN6 CHIX 89 534 15:33:56 110002YN7 CHIX 88 534 15:33:59 110002YNX CHIX 68 534 15:33:59 E0N99eKqlQCk TRQX 19 533.5 15:37:17 E0N99eKqlfeF TRQX 21 533.5 15:37:17 E0N99eKqlfeH TRQX 12 533.5 15:37:17 SHB8ZVN12S XLON 13 533.5 15:37:17 SHB8ZVN12T XLON 22 533.5 15:37:17 0100027QA BATE 16 533.5 15:37:17 110002ZVI CHIX 18 533.5 15:37:17 110002ZVJ CHIX 22 533.5 15:37:17 0100027QB BATE 17 533.5 15:37:17 SHB8ZVN12X XLON 18 533.5 15:37:17 SHB8ZVN12Y XLON 92 533.5 15:37:17 SHB8ZVN12Z XLON 89 533.5 15:37:17 SHB8ZVN120 XLON 87 534 15:37:17 0100027QT BATE 42 534 15:37:17 0100027QX BATE 36 534 15:37:17 0100027QX BATE 11 534 15:37:17 0100027QX BATE 30 534 15:37:17 0100027R2 BATE 59 534 15:37:17 0100027R2 BATE 88 534 15:37:17 0100027R6 BATE 85 534 15:37:17 0100027RA BATE 42 534 15:37:17 E0N99eKqlfnj TRQX 38 534 15:37:17 E0N99eKqlfnj TRQX 11 534 15:37:17 E0N99eKqlfnj TRQX 31 534 15:37:17 E0N99eKqlfo5 TRQX 59 534 15:37:17 E0N99eKqlfo5 TRQX 44 534 15:37:17 E0N99eKqlfoi TRQX 36 534 15:37:17 E0N99eKqlfoi TRQX 11 534 15:37:17 E0N99eKqlfop TRQX 48 534 15:37:17 110002ZWH CHIX 44 534 15:37:17 110002ZWH CHIX 53 534 15:37:17 110002ZWJ CHIX 137 534 15:45:09 SHB8ZVN27W XLON 126 534.5 15:57:43 SHB8ZVN4O3 XLON 9 535 15:58:31 E0N99eKqnBZ2 TRQX 17 535 15:58:31 SHB8ZVN4VH XLON 9 535 15:58:31 E0N99eKqnBZ2 TRQX 25 535 15:58:31 SHB8ZVN4VI XLON 1 535 15:58:31 010002ER2 BATE 2 535 15:58:31 010002ER2 BATE 1 535 15:58:31 010002ER2 BATE 5 535 15:58:31 010002ER2 BATE 21 535 15:58:38 010002ER2 BATE 26 535 15:58:38 010002ETH BATE 26 535 15:58:38 1100038KE CHIX 38 535 15:58:38 1100038KF CHIX 1 535 15:58:38 1100038KF CHIX 23 536 16:04:03 110003BCM CHIX 22 536 16:04:03 110003BCN CHIX 17 536 16:04:03 E0N99eKqnahN TRQX 19 536 16:04:03 010002H4C BATE 19 536 16:04:03 SHB8ZVN5QT XLON 19 536 16:04:03 010002H4D BATE 17 536 16:04:03 E0N99eKqnahP TRQX 19 536 16:04:03 SHB8ZVN5QU XLON 80 537 16:08:25 110003DP4 CHIX 77 537 16:08:30 110003DQA CHIX 80 537 16:09:34 110003E5F CHIX 80 537 16:09:37 110003E63 CHIX 10 537.5 16:11:41 052210970044769 AQXE 10 537.5 16:11:41 052210970044770 AQXE 27 537.5 16:14:14 010002L4M BATE 31 537.5 16:14:14 SHB8ZVN6D1 XLON 21 537.5 16:14:14 052210970045202 AQXE 25 537.5 16:14:14 SHB8ZVN6D3 XLON 12 537.5 16:14:14 010002L4Q BATE 27 537.5 16:14:17 110003G5V CHIX 23 537.5 16:14:17 110003G5W CHIX 13 537.5 16:14:17 010002L4Q BATE 1 537.5 16:14:17 052210970045202 AQXE 3 537.5 16:14:17 052210970045202 AQXE 10 537.5 16:15:01 SHB8ZVN7IB XLON 2 537.5 16:15:01 SHB8ZVN7IC XLON 9 537.5 16:15:01 052210970045318 AQXE 6 537.5 16:15:01 052210970045319 AQXE 1 537.5 16:15:01 110003GJM CHIX 1 537.5 16:15:01 010002LGT BATE 9 537.5 16:15:56 010002LGT BATE 11 537.5 16:15:56 110003H0K CHIX 9 537.5 16:15:56 SHB8ZVN7IC XLON 10 537.5 16:15:56 E0N99eKqoPpq TRQX 6 537 16:15:56 052210970045527 AQXE 8 537 16:15:56 052210970045529 AQXE 127 537 16:15:56 052210970045531 AQXE 45 537 16:16:00 052210970045536 AQXE 49 537 16:16:00 052210970045536 AQXE 54 537 16:16:36 052210970045695 AQXE 37 537 16:16:36 052210970045695 AQXE 11 537 16:16:36 052210970045697 AQXE 50 537 16:16:36 052210970045697 AQXE 25 537 16:16:36 052210970045697 AQXE 86 537 16:16:36 052210970045700 AQXE 90 537 16:16:36 052210970045701 AQXE 28 537 16:16:36 052210970045702 AQXE 2 537 16:16:38 052210970045708 AQXE 93 537 16:17:00 052210970045788 AQXE 27 536 16:18:32 052210970046178 AQXE 9 536 16:18:32 052210970046179 AQXE 129 537 16:18:32 052210970046180 AQXE 127 537 16:18:32 052210970046182 AQXE 131 537 16:18:32 052210970046184 AQXE 138 537 16:18:42 052210970046199 AQXE 126 537 16:19:00 052210970046246 AQXE 21 537 16:19:00 052210970046247 AQXE 114 537 16:19:00 052210970046247 AQXE 133 537 16:19:30 052210970046372 AQXE 126 537 16:20:00 052210970046474 AQXE 28 536 16:20:06 E0N99eKqojEU TRQX 31 536 16:20:06 E0N99eKqojEW TRQX 14 536 16:20:06 SHB8ZVN8WA XLON 28 536 16:20:06 110003J5M CHIX 17 536 16:20:06 110003J5O CHIX 17 536 16:20:06 SHB8ZVN8WB XLON 28 536 16:20:06 010002NQF BATE 18 536 16:20:06 010002NQG BATE 22 536 16:20:06 052210970046179 AQXE 1 536 16:20:16 E0N99eKqok2p TRQX 16 536 16:20:22 E0N99eKqokRd TRQX 41 536 16:21:45 E0N99eKqoqsA TRQX 94 536 16:21:45 SHB8ZVN8BR XLON 126 536 16:21:45 SHB8ZVN8BS XLON 42 536 16:21:45 E0N99eKqoqsS TRQX 47 536 16:21:45 SHB8ZVN8BT XLON 30 535 16:21:45 E0N99eKqoqsW TRQX 26 535 16:21:45 110003K7R CHIX 28 535 16:21:45 010002OM9 BATE 26 535 16:21:45 110003K7S CHIX 29 535 16:21:45 010002OMA BATE 31 535 16:21:45 E0N99eKqoqsY TRQX 48 536 16:21:45 SHB8ZVN8BT XLON 25 535 16:21:45 SHB8ZVN8BX XLON 26 535 16:21:45 SHB8ZVN8BY XLON 24 535 16:21:45 052210970046850 AQXE 25 535 16:21:45 052210970046851 AQXE 36 535.5 16:21:45 052210970046852 AQXE 95 535.5 16:21:45 052210970046852 AQXE 137 535.5 16:21:45 052210970046855 AQXE 130 535.5 16:21:45 052210970046857 AQXE 13 535.5 16:21:45 052210970046859 AQXE 48 535.5 16:21:45 052210970046859 AQXE 47 535.5 16:21:45 052210970046859 AQXE 24 535.5 16:21:45 052210970046859 AQXE 26 535.5 16:21:45 052210970046863 AQXE 107 535.5 16:21:45 052210970046863 AQXE 36 535.5 16:21:45 052210970046865 AQXE 54 535.5 16:21:45 052210970046865 AQXE 46 535.5 16:21:45 052210970046867 AQXE 6 535.5 16:21:45 052210970046868 AQXE 55 535.5 16:21:45 052210970046868 AQXE 44 535.5 16:21:45 052210970046870 AQXE 54 535.5 16:21:45 052210970046870 AQXE 41 535.5 16:21:45 052210970046870 AQXE 6 535.5 16:21:45 052210970046873 AQXE 48 535.5 16:21:45 052210970046874 AQXE 46 535.5 16:21:45 052210970046875 AQXE 139 535.5 16:21:46 SHB8ZVN8B9 XLON 131 535.5 16:21:46 SHB8ZVN8BA XLON 27 535 16:21:50 SHB8ZVN8CL XLON 20 535 16:21:50 SHB8ZVN8CP XLON 30 535 16:21:50 110003KBM CHIX 28 535 16:21:50 010002OPC BATE 23 535 16:21:50 110003KBN CHIX 33 535 16:21:50 010002OPD BATE 28 535 16:21:50 052210970046899 AQXE 22 535 16:21:50 052210970046900 AQXE 19 535 16:21:50 110003KBO CHIX 10 535 16:21:50 010002OPE BATE 9 535 16:22:18 110003KM6 CHIX 12 535 16:22:18 E0N99eKqotJ4 TRQX 10 535 16:22:18 052210970046998 AQXE 45 535 16:22:59 052210970047120 AQXE 40 535 16:22:59 052210970047120 AQXE 25 535 16:22:59 110003L0G CHIX 65 535 16:22:59 110003L0G CHIX 19 535 16:23:15 E0N99eKqoxIP TRQX 68 535 16:23:15 E0N99eKqoxIP TRQX 85 535 16:23:15 SHB8ZVN9NE XLON 7 535 16:23:15 E0N99eKqoxIi TRQX 92 535 16:23:15 E0N99eKqoxIm TRQX 56 535 16:23:15 SHB8ZVN9NF XLON 22 535 16:23:15 110003L6C CHIX 13 535 16:23:15 E0N99eKqoxM4 TRQX 22 535 16:23:15 110003L6D CHIX 15 535 16:23:15 E0N99eKqoxM6 TRQX 15 535 16:23:15 010002PHG BATE 16 535 16:23:15 SHB8ZVN9OK XLON 14 535 16:23:15 010002PHH BATE 16 535 16:23:15 SHB8ZVN9OL XLON 26 535 16:23:15 052210970047198 AQXE 20 535 16:23:15 052210970047199 AQXE 651 534.5 16:28:55 01179694439TRLO1 XLON 7 534.5 16:28:56 01179695890TRLO1 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