REG-Bodycote Plc: Transaction in Own Shares
30/05/2025 07:02
www.bodycote.com 30 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: 29 May 2025 Aggregate number of ordinary shares purchased: 68,433 Highest price paid per share (pence per share):569.5 569.5p Lowest price paid per share (pence per share): 560.0p Volume weighted average price paid per share (pence per share) 563.5958p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 178,193,662 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 4,282,751 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 13,262,510 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 25 564.0 08:27:03 SJVHU06PH4 XLON 26 564.0 08:27:03 SJVHU06PH5 XLON 24 564.0 08:27:03 E0NEEMiKyClV TRQX 31 564.0 08:27:03 110000EYM CHIX 25 564.0 08:27:03 E0NEEMiKyClX TRQX 32 564.0 08:27:03 110000EYN CHIX 19 564.0 08:27:03 SJVHU06PH6 XLON 41 564.0 08:27:03 E0NEEMiKyClZ TRQX 23 564.0 08:27:03 110000EYO CHIX 18 564.0 08:27:03 SJVHU06PH7 XLON 39 564.0 08:27:03 E0NEEMiKyClb TRQX 21 564.0 08:27:03 110000EYP CHIX 84 566.0 08:29:53 SJVHU06PL0 XLON 83 566.0 08:29:53 SJVHU06PL1 XLON 82 566.0 08:29:53 SJVHU06PL2 XLON 81 566.0 08:29:53 SJVHU06PL3 XLON 84 566.0 08:29:53 SJVHU06PL4 XLON 35 566.0 08:31:33 E0NEEMiKyMoM TRQX 13 566.0 08:31:33 SJVHU06POG XLON 36 566.0 08:31:33 E0NEEMiKyMoO TRQX 14 566.0 08:31:33 SJVHU06POH XLON 33 566.0 08:31:33 E0NEEMiKyMoQ TRQX 33 566.0 08:31:33 010000B3Z BATE 31 566.0 08:31:33 E0NEEMiKyMoS TRQX 33 566.0 08:31:33 010000B40 BATE 18 566.0 08:31:33 SJVHU06POI XLON 30 566.0 08:31:33 010000B42 BATE 18 566.0 08:31:33 SJVHU06POJ XLON 29 566.0 08:31:33 010000B43 BATE 80 566.5 08:32:00 010000B6O BATE 85 566.5 08:32:00 010000B6P BATE 17 567.5 08:34:22 SJVHU06PSG XLON 16 567.5 08:34:22 SJVHU06PSH XLON 35 567.5 08:34:22 110000GHX CHIX 32 567.5 08:34:22 010000BEX BATE 29 567.5 08:34:22 010000BEY BATE 33 567.5 08:34:22 110000GHY CHIX 17 567.5 08:34:22 SJVHU06PSI XLON 33 567.5 08:34:22 010000BEZ BATE 29 567.5 08:34:22 110000GHZ CHIX 18 567.5 08:34:22 SJVHU06PSJ XLON 36 567.5 08:34:22 010000BF0 BATE 31 567.5 08:34:22 110000GI0 CHIX 120 569.0 08:36:03 110000GSI CHIX 121 569.0 08:36:03 110000GSJ CHIX 118 569.0 08:36:03 110000GSK CHIX 97 569.0 08:36:03 110000GSL CHIX 51 569.0 08:37:20 SJVHU06PYI XLON 29 569.0 08:37:20 SJVHU06PYI XLON 30 569.5 08:52:00 SJVHU06QHM XLON 93 569.5 08:52:00 SJVHU06QHM XLON 126 569.5 08:52:00 SJVHU06QHO XLON 81 569.5 08:52:00 SJVHU06QHP XLON 10 569.5 08:52:00 110000JRR CHIX 1 569.0 08:52:31 110000JWI CHIX 23 569.0 09:00:12 110000JWI CHIX 25 569.0 09:00:12 010000EOX BATE 28 569.0 09:00:12 010000EOY BATE 25 569.0 09:00:12 110000LC0 CHIX 20 569.0 09:00:12 E0NEEMiKzGGu TRQX 10 569.0 09:00:13 SJVHU06QSF XLON 21 569.0 09:00:13 E0NEEMiKzGGw TRQX 24 569.0 09:00:13 010000EOZ BATE 26 569.0 09:00:13 110000LC1 CHIX 10 569.0 09:00:13 SJVHU06QTG XLON 20 569.0 09:00:13 E0NEEMiKzGGy TRQX 25 569.0 09:00:13 010000EP0 BATE 27 569.0 09:00:13 110000LC2 CHIX 11 569.0 09:00:13 SJVHU06QTH XLON 21 569.0 09:00:13 E0NEEMiKzGH0 TRQX 12 569.0 09:00:13 SJVHU06QTI XLON 15 569.0 09:09:05 SJVHU06RKC XLON 15 569.0 09:09:05 SJVHU06RKD XLON 30 569.0 09:09:05 E0NEEMiKzYbl TRQX 37 569.0 09:09:05 010000G58 BATE 36 569.0 09:09:05 110000NDA CHIX 29 569.0 09:09:05 E0NEEMiKzYbn TRQX 35 569.0 09:09:05 010000G59 BATE 35 569.0 09:09:05 110000NDB CHIX 20 569.0 09:09:05 SJVHU06RKE XLON 29 569.0 09:09:05 E0NEEMiKzYbp TRQX 34 569.0 09:09:05 010000G5A BATE 35 569.0 09:09:05 110000NDC CHIX 20 569.0 09:09:05 SJVHU06RKF XLON 28 569.0 09:09:05 E0NEEMiKzYbr TRQX 34 569.0 09:09:05 010000G5B BATE 35 569.0 09:09:05 110000NDD CHIX 44 569.0 09:09:05 052910950005823 AQXE 42 569.0 09:09:05 052910950005824 AQXE 46 569.0 09:09:05 052910950005825 AQXE 46 569.0 09:09:05 052910950005826 AQXE 4 569.0 09:09:05 052910950005827 AQXE 1 569.0 09:09:21 E0NEEMiKzZFO TRQX 82 569.0 09:09:21 E0NEEMiKzZFO TRQX 30 569.0 09:09:21 E0NEEMiKzZFW TRQX 80 569.0 09:20:30 E0NEEMiKzsoQ TRQX 82 569.0 09:20:30 E0NEEMiKzsoV TRQX 67 569.0 09:20:30 E0NEEMiKzsok TRQX 78 568.5 09:23:16 110000PQE CHIX 11 568.0 09:27:27 SJVHU06RAZ XLON 11 568.0 09:27:27 SJVHU06RA0 XLON 17 568.0 09:27:27 E0NEEMiL05i8 TRQX 21 568.0 09:27:27 110000QIG CHIX 17 568.0 09:27:27 010000IF5 BATE 17 568.0 09:27:27 E0NEEMiL05iA TRQX 17 568.0 09:27:27 010000IF6 BATE 21 568.0 09:27:27 110000QIH CHIX 12 568.0 09:27:27 SJVHU06RA3 XLON 15 568.0 09:27:27 E0NEEMiL05iC TRQX 15 568.0 09:27:27 010000IF7 BATE 23 568.0 09:27:27 110000QII CHIX 12 568.0 09:27:27 SJVHU06RA4 XLON 16 568.0 09:27:27 E0NEEMiL05iE TRQX 16 568.0 09:27:27 010000IF8 BATE 23 568.0 09:27:27 110000QIJ CHIX 15 568.0 09:27:27 052910950007031 AQXE 4 568.0 09:27:27 052910950007032 AQXE 11 568.0 09:27:28 052910950007032 AQXE 14 568.0 09:27:28 052910950007034 AQXE 16 568.0 09:27:28 052910950007035 AQXE 90 567.5 09:34:00 E0NEEMiL0KBR TRQX 90 567.5 09:34:00 E0NEEMiL0KBT TRQX 56 567.5 09:34:00 E0NEEMiL0KBV TRQX 70 567.5 09:34:00 SJVHU06SKP XLON 91 567.5 09:34:00 010000JA1 BATE 54 567.5 09:34:00 110000RKL CHIX 51 567.5 09:34:00 E0NEEMiL0KBX TRQX 91 567.5 09:34:00 010000JA2 BATE 54 567.5 09:34:00 110000RKM CHIX 70 567.5 09:34:00 SJVHU06SKQ XLON 64 567.5 09:34:00 010000JA3 BATE 59 567.5 09:34:00 110000RKN CHIX 84 567.5 09:34:00 SJVHU06SKR XLON 59 567.5 09:34:00 010000JA4 BATE 55 567.5 09:34:00 110000RKO CHIX 77 567.5 09:34:00 SJVHU06SKS XLON 112 567.5 09:34:00 052910950007430 AQXE 114 567.5 09:34:00 052910950007431 AQXE 155 567.5 09:34:00 052910950007432 AQXE 144 567.5 09:34:00 052910950007433 AQXE 82 568.0 09:35:15 110000RRR CHIX 82 568.0 09:35:15 110000RRS CHIX 39 568.0 09:35:15 110000RRT CHIX 40 568.0 09:35:15 110000RRT CHIX 85 568.0 09:35:15 110000RRV CHIX 84 568.0 09:35:15 110000RRW CHIX 19 568.0 09:35:15 110000RRX CHIX 63 568.0 09:35:15 110000RRX CHIX 64 568.0 09:35:15 110000RRZ CHIX 16 568.0 09:35:15 110000RRZ CHIX 79 568.0 09:35:15 110000RS1 CHIX 85 568.0 09:35:15 E0NEEMiL0MfX TRQX 81 568.0 09:35:15 110000RS2 CHIX 78 568.0 09:35:15 E0NEEMiL0MfZ TRQX 11 568.0 09:35:15 E0NEEMiL0Mfb TRQX 52 568.0 09:35:15 110000RS3 CHIX 1 567.5 09:51:04 052910950008310 AQXE 15 567.5 09:51:09 110000TYJ CHIX 15 567.5 09:51:09 110000TYK CHIX 16 567.5 09:51:09 110000TYL CHIX 16 567.5 09:51:09 110000TYM CHIX 10 567.5 09:51:15 SJVHU06S5Q XLON 10 567.5 09:51:15 SJVHU06S5R XLON 12 567.5 09:51:15 SJVHU06S5S XLON 18 567.5 09:51:15 E0NEEMiL0ooa TRQX 18 567.5 09:51:15 E0NEEMiL0ooc TRQX 17 567.5 09:51:15 E0NEEMiL0ooe TRQX 17 567.5 09:51:15 E0NEEMiL0ooi TRQX 11 567.5 09:51:15 110000TZ0 CHIX 12 567.5 09:51:19 010000LI1 BATE 12 567.5 09:51:19 110000TZ0 CHIX 18 567.5 09:51:19 110000TZ6 CHIX 12 567.5 09:51:45 E0NEEMiL0pXe TRQX 12 567.5 09:51:45 E0NEEMiL0pXg TRQX 12 567.5 09:51:45 SJVHU06S5C XLON 21 567.5 09:51:45 010000LJZ BATE 27 567.5 09:51:45 E0NEEMiL0pXi TRQX 12 567.5 09:51:45 SJVHU06S5D XLON 15 567.5 09:51:45 110000U1W CHIX 15 567.5 09:51:45 110000U1X CHIX 29 567.5 09:51:45 SJVHU06S5E XLON 34 567.5 09:51:45 110000U1Y CHIX 15 567.5 09:51:45 SJVHU06S5F XLON 13 567.5 09:51:45 110000U1Z CHIX 16 567.5 09:51:45 052910950008329 AQXE 100 567.0 09:51:45 010000LK1 BATE 18 566.0 09:51:46 SJVHU06S6Q XLON 2 566.0 09:51:46 SJVHU06S6R XLON 17 566.0 09:51:46 SJVHU06S6R XLON 20 566.0 09:51:46 SJVHU06S6T XLON 22 566.0 09:51:46 SJVHU06S6U XLON 33 566.0 09:51:46 010000LKD BATE 31 566.0 09:51:46 010000LKE BATE 23 566.0 09:51:46 110000U2D CHIX 30 566.0 09:51:46 010000LKF BATE 17 566.0 09:51:46 110000U2E CHIX 34 566.0 09:51:46 010000LKG BATE 82 567.0 09:54:02 SJVHU06S9J XLON 67 567.0 09:54:02 SJVHU06S9K XLON 15 567.0 09:54:02 SJVHU06S9K XLON 18 566.5 09:54:03 SJVHU06S9M XLON 18 566.5 09:54:03 SJVHU06S9O XLON 11 566.5 09:54:03 E0NEEMiL0t6x TRQX 11 566.5 09:54:03 010000LTU BATE 11 566.5 09:54:03 110000UC2 CHIX 10 566.5 09:54:03 E0NEEMiL0t6z TRQX 10 566.5 09:54:03 010000LTV BATE 10 566.5 09:54:03 110000UC3 CHIX 13 566.5 09:54:03 SJVHU06S9P XLON 9 566.5 09:54:03 E0NEEMiL0t71 TRQX 9 566.5 09:54:03 010000LTW BATE 9 566.5 09:54:03 110000UC4 CHIX 2 566.5 09:54:03 SJVHU06S9P XLON 9 566.5 09:54:03 010000LTX BATE 10 566.5 09:54:03 110000UC5 CHIX 14 566.5 09:54:03 SJVHU06S9R XLON 21 566.5 09:54:03 052910950008467 AQXE 21 566.5 09:54:03 052910950008468 AQXE 11 566.5 09:54:03 052910950008469 AQXE 11 566.5 09:54:03 052910950008470 AQXE 78 567.0 09:54:03 110000UC6 CHIX 3 567.0 09:54:03 052910950008471 AQXE 85 567.0 09:57:02 052910950008644 AQXE 82 567.0 09:57:02 010000M6S BATE 84 567.0 09:57:02 010000M6T BATE 81 567.0 09:57:02 052910950008645 AQXE 87 567.0 10:00:12 010000MIH BATE 80 567.0 10:00:12 010000MII BATE 6 567.0 10:00:12 110000V37 CHIX 6 567.0 10:00:12 110000V37 CHIX 76 567.0 10:00:12 052910950008815 AQXE 77 567.0 10:00:12 052910950008816 AQXE 17 566.0 10:00:18 SJVHU06SEV XLON 17 566.0 10:00:18 SJVHU06SEW XLON 12 566.0 10:00:18 SJVHU06SEX XLON 13 566.0 10:00:18 SJVHU06SEY XLON 17 566.0 10:02:04 SJVHU06TG5 XLON 17 566.0 10:02:04 SJVHU06TG6 XLON 11 566.0 10:02:04 E0NEEMiL15sI TRQX 20 566.0 10:02:04 010000MRG BATE 9 566.0 10:02:04 110000VCV CHIX 10 566.0 10:02:04 E0NEEMiL15sK TRQX 20 566.0 10:02:04 010000MRH BATE 9 566.0 10:02:04 110000VCW CHIX 17 566.0 10:02:04 SJVHU06TG7 XLON 11 566.0 10:02:04 E0NEEMiL15sM TRQX 21 566.0 10:02:04 010000MRI BATE 9 566.0 10:02:04 110000VCX CHIX 18 566.0 10:02:04 SJVHU06TG8 XLON 11 566.0 10:02:04 E0NEEMiL15sO TRQX 20 566.0 10:02:04 010000MRJ BATE 9 566.0 10:02:04 110000VCY CHIX 11 566.0 10:02:04 010000MRK BATE 4 566.0 10:02:15 010000MS2 BATE 7 566.0 10:04:57 010000MS2 BATE 11 566.0 10:04:57 010000N0D BATE 12 566.0 10:04:58 010000N0E BATE 20 565.5 10:16:59 110000XIG CHIX 19 565.5 10:16:59 110000XIH CHIX 17 565.5 10:16:59 010000OOJ BATE 14 565.5 10:16:59 E0NEEMiL1UTy TRQX 11 565.5 10:16:59 SJVHU06T23 XLON 14 565.5 10:16:59 E0NEEMiL1UU0 TRQX 17 565.5 10:16:59 010000OOK BATE 18 565.5 10:16:59 110000XII CHIX 11 565.5 10:16:59 SJVHU06T24 XLON 14 565.5 10:16:59 E0NEEMiL1UU2 TRQX 21 565.5 10:16:59 010000OOL BATE 21 565.5 10:16:59 110000XIJ CHIX 11 565.5 10:16:59 SJVHU06T25 XLON 15 565.5 10:16:59 E0NEEMiL1UU4 TRQX 18 565.5 10:16:59 010000OOM BATE 12 565.5 10:16:59 SJVHU06T26 XLON 17 565.5 10:16:59 052910950009986 AQXE 17 565.5 10:16:59 052910950009987 AQXE 16 565.5 10:16:59 052910950009988 AQXE 16 565.5 10:16:59 052910950009989 AQXE 119 565.5 10:16:59 SJVHU06T28 XLON 55 565.5 10:16:59 SJVHU06T29 XLON 70 565.5 10:16:59 SJVHU06T29 XLON 41 565.5 10:16:59 SJVHU06T2B XLON 12 565.5 10:18:07 110000XPO CHIX 20 565.5 10:18:33 SJVHU06T5B XLON 21 565.5 10:18:33 SJVHU06T5C XLON 25 565.5 10:18:33 SJVHU06T5D XLON 25 565.5 10:18:33 SJVHU06T5E XLON 20 565.5 10:18:34 E0NEEMiL1XMu TRQX 21 565.5 10:18:34 E0NEEMiL1XMw TRQX 33 565.5 10:18:34 010000OWE BATE 12 565.5 10:18:34 110000XPO CHIX 19 565.5 10:18:34 E0NEEMiL1XMy TRQX 35 565.5 10:18:34 010000OWF BATE 26 565.5 10:18:34 110000XRZ CHIX 19 565.5 10:18:34 E0NEEMiL1XN0 TRQX 33 565.5 10:18:34 010000OWG BATE 24 565.5 10:18:34 110000XS0 CHIX 34 565.5 10:18:34 010000OWH BATE 25 565.5 10:18:34 110000XS1 CHIX 20 565.5 10:18:34 052910950010076 AQXE 21 565.5 10:18:34 052910950010077 AQXE 20 565.5 10:18:34 052910950010078 AQXE 20 565.5 10:18:34 052910950010079 AQXE 24 565.5 10:31:16 SJVHU06UO6 XLON 35 565.5 10:31:16 SJVHU06UO6 XLON 25 565.5 10:31:16 SJVHU06UO6 XLON 84 565.5 10:31:16 SJVHU06UO9 XLON 86 565.5 10:31:16 SJVHU06UOA XLON 78 565.5 10:31:16 SJVHU06UOB XLON 72 565.5 10:31:16 110000ZR2 CHIX 6 565.5 10:31:16 110000ZR2 CHIX 81 565.5 10:31:16 SJVHU06UOC XLON 81 565.5 10:31:16 SJVHU06UOD XLON 55 565.5 10:31:16 SJVHU06UOE XLON 4 565.5 10:31:16 052910950010708 AQXE 19 565.5 10:31:20 E0NEEMiL1tTP TRQX 11 565.5 10:31:20 SJVHU06UPK XLON 20 565.5 10:31:20 E0NEEMiL1tTR TRQX 12 565.5 10:31:20 SJVHU06UPL XLON 19 565.5 10:31:20 E0NEEMiL1tTT TRQX 18 565.5 10:31:20 110000ZRJ CHIX 21 565.5 10:31:20 010000QE3 BATE 18 565.5 10:31:20 E0NEEMiL1tTV TRQX 22 565.5 10:31:20 010000QE4 BATE 19 565.5 10:31:20 110000ZRK CHIX 13 565.5 10:31:20 SJVHU06UPM XLON 18 565.5 10:31:20 010000QE5 BATE 21 565.5 10:31:20 110000ZRL CHIX 12 565.5 10:31:20 SJVHU06UPN XLON 17 565.5 10:31:20 010000QE6 BATE 20 565.5 10:31:20 110000ZRM CHIX 11 565.5 10:31:20 052910950010717 AQXE 2 565.5 10:31:20 052910950010718 AQXE 9 565.5 10:33:26 11000101Y CHIX 11 565.5 10:33:26 11000101Z CHIX 11 565.5 10:33:26 110001020 CHIX 14 565.0 10:34:05 SJVHU06UST XLON 15 565.0 10:34:05 SJVHU06USU XLON 14 565.0 10:34:05 SJVHU06USV XLON 27 565.0 10:34:05 E0NEEMiL1yCH TRQX 23 565.0 10:34:05 010000QPK BATE 36 565.0 10:34:05 11000106Z CHIX 28 565.0 10:34:05 E0NEEMiL1yCJ TRQX 24 565.0 10:34:05 010000QPL BATE 37 565.0 10:34:05 110001070 CHIX 15 565.0 10:34:05 SJVHU06USW XLON 27 565.0 10:34:05 E0NEEMiL1yCL TRQX 24 565.0 10:34:05 010000QPM BATE 36 565.0 10:34:05 110001071 CHIX 29 565.0 10:34:05 E0NEEMiL1yCN TRQX 25 565.0 10:34:05 010000QPN BATE 38 565.0 10:34:05 110001072 CHIX 19 565.0 10:34:05 052910950010856 AQXE 20 565.0 10:34:05 052910950010857 AQXE 19 565.0 10:34:05 052910950010858 AQXE 8 565.0 10:34:05 052910950010859 AQXE 12 565.0 10:34:05 052910950010859 AQXE 16 565.5 10:39:13 SJVHU06UZG XLON 15 565.5 10:39:13 1100010WC CHIX 15 565.5 10:39:13 1100010WD CHIX 16 565.5 10:39:13 SJVHU06UZH XLON 15 565.5 10:39:13 SJVHU06UZI XLON 50 565.5 10:39:13 010000RCA BATE 51 565.5 10:39:13 010000RCB BATE 15 565.5 10:39:13 1100010WE CHIX 14 565.5 10:39:13 SJVHU06UZJ XLON 50 565.5 10:39:13 010000RCC BATE 15 565.5 10:39:13 1100010WF CHIX 50 565.5 10:39:13 010000RCD BATE 43 565.5 10:39:13 052910950011118 AQXE 37 565.5 10:39:13 052910950011119 AQXE 38 565.5 10:39:13 052910950011120 AQXE 38 565.5 10:39:13 052910950011121 AQXE 80 565.5 10:44:42 SJVHU06U56 XLON 54 565.5 10:44:42 SJVHU06U57 XLON 78 565.5 10:44:42 1100011J5 CHIX 22 565.5 10:44:42 1100011J6 CHIX 9 565.0 10:47:12 1100011W1 CHIX 18 565.0 10:52:02 E0NEEMiL2PQ0 TRQX 18 565.0 10:52:02 E0NEEMiL2PQ2 TRQX 12 565.0 10:52:02 SJVHU06VGD XLON 11 565.0 10:52:02 1100011W1 CHIX 17 565.0 10:52:02 010000SRD BATE 22 565.0 10:52:02 E0NEEMiL2PQ4 TRQX 17 565.0 10:52:02 010000SRE BATE 20 565.0 10:52:02 1100012JU CHIX 12 565.0 10:52:02 SJVHU06VGE XLON 20 565.0 10:52:02 E0NEEMiL2PQ6 TRQX 18 565.0 10:52:02 010000SRF BATE 18 565.0 10:52:02 1100012JV CHIX 13 565.0 10:52:02 SJVHU06VGF XLON 18 565.0 10:52:02 010000SRG BATE 18 565.0 10:52:02 1100012JW CHIX 13 565.0 10:52:02 SJVHU06VHG XLON 14 565.0 10:52:02 SJVHU06VHJ XLON 77 565.5 10:52:02 052910950011815 AQXE 15 565.0 10:56:05 E0NEEMiL2Vdz TRQX 14 565.0 10:56:05 SJVHU06VK8 XLON 15 565.0 10:56:05 11000130S CHIX 13 565.0 10:56:05 SJVHU06VK9 XLON 13 565.0 10:56:05 SJVHU06VKA XLON 22 565.0 10:56:05 SJVHU06VKB XLON 78 565.5 10:56:05 11000130U CHIX 81 565.5 10:56:05 11000130V CHIX 67 565.5 10:56:05 11000130W CHIX 11 565.5 10:56:05 052910950012033 AQXE 30 565.0 10:57:03 SJVHU06VL6 XLON 15 565.0 10:57:03 SJVHU06VL7 XLON 16 565.0 10:57:03 110001347 CHIX 21 565.0 10:57:03 E0NEEMiL2Wz8 TRQX 11 565.0 10:57:03 E0NEEMiL2WzA TRQX 16 565.0 11:00:47 E0NEEMiL2cdM TRQX 18 566.0 11:14:17 010000V3B BATE 35 566.0 11:14:17 010000V3C BATE 37 566.0 11:14:17 010000V3D BATE 18 566.0 11:14:17 010000V3E BATE 18 566.0 11:25:28 SJVHU06WPZ XLON 34 566.0 11:25:28 SJVHU06WP0 XLON 35 566.0 11:25:28 SJVHU06WP1 XLON 20 566.0 11:25:28 E0NEEMiL3IKW TRQX 10 566.0 11:25:28 010000WBN BATE 38 566.0 11:25:28 E0NEEMiL3IKY TRQX 19 566.0 11:25:28 010000WBO BATE 17 566.0 11:25:28 SJVHU06WP2 XLON 39 566.0 11:25:28 E0NEEMiL3IKa TRQX 19 566.0 11:25:28 010000WBP BATE 21 566.0 11:25:28 E0NEEMiL3IKc TRQX 9 566.0 11:25:28 010000WBQ BATE 11 566.0 11:43:41 110001903 CHIX 3 566.0 11:43:41 110001904 CHIX 17 566.0 11:45:08 E0NEEMiL3iyP TRQX 18 566.0 11:45:08 E0NEEMiL3iyR TRQX 11 566.0 11:45:08 110001904 CHIX 9 566.0 11:45:08 E0NEEMiL3iyT TRQX 13 566.0 11:45:08 110001952 CHIX 11 566.0 11:45:08 052910950015712 AQXE 11 566.0 11:45:08 052910950015713 AQXE 11 565.5 11:46:01 SJVHU06WCI XLON 16 565.5 11:46:01 010000Y63 BATE 20 565.5 11:46:01 010000Y64 BATE 11 565.5 11:46:01 SJVHU06WCJ XLON 22 565.5 11:46:01 11000199O CHIX 19 565.5 11:46:01 E0NEEMiL3kWt TRQX 18 565.5 11:46:01 E0NEEMiL3kWv TRQX 11 565.5 11:46:01 010000Y65 BATE 17 565.5 11:46:01 11000199P CHIX 11 565.5 11:46:01 SJVHU06WCK XLON 18 565.5 11:46:01 E0NEEMiL3kWx TRQX 9 565.5 11:46:01 010000Y65 BATE 17 565.5 11:46:01 11000199Q CHIX 13 565.5 11:46:01 SJVHU06WCL XLON 20 565.5 11:46:01 E0NEEMiL3kWz TRQX 17 565.5 11:46:01 010000Y67 BATE 18 565.5 11:46:01 11000199R CHIX 14 565.5 11:46:01 052910950015776 AQXE 13 565.5 11:46:01 052910950015777 AQXE 13 565.5 11:46:01 052910950015778 AQXE 16 565.5 11:46:01 052910950015779 AQXE 68 566.0 11:46:01 010000Y68 BATE 12 566.0 11:46:01 052910950015780 AQXE 84 566.0 11:46:18 010000Y8F BATE 16 566.0 11:46:18 010000Y8G BATE 31 566.0 11:46:18 E0NEEMiL3kxA TRQX 14 565.5 11:46:40 SJVHU06WCF XLON 14 565.5 11:46:40 SJVHU06WDG XLON 25 565.5 11:46:40 1100019DP CHIX 14 565.5 11:46:40 1100019DQ CHIX 10 565.5 11:50:56 SJVHU06XJH XLON 12 565.5 11:50:56 SJVHU06XJI XLON 22 565.5 11:50:56 SJVHU06XJJ XLON 21 565.5 11:50:56 SJVHU06XJK XLON 6 565.5 11:51:05 010000YS8 BATE 13 565.5 11:51:05 110001A1K CHIX 15 565.5 11:51:05 110001A1L CHIX 19 565.5 11:51:05 110001A1M CHIX 19 565.5 11:51:05 110001A1N CHIX 10 565.5 11:51:05 052910950016141 AQXE 12 565.5 11:51:05 052910950016142 AQXE 10 565.5 11:51:05 052910950016143 AQXE 10 565.5 11:51:05 052910950016144 AQXE 9 565.5 11:51:40 E0NEEMiL3sbD TRQX 9 565.5 11:51:40 E0NEEMiL3sbF TRQX 4 565.5 11:51:40 SJVHU06XJ0 XLON 11 565.5 11:51:40 110001A30 CHIX 11 565.5 11:51:40 110001A31 CHIX 12 565.5 11:51:40 SJVHU06XJ1 XLON 12 565.5 11:51:40 SJVHU06XJ2 XLON 13 565.5 11:51:40 SJVHU06XJ3 XLON 14 565.0 12:02:45 E0NEEMiL4B5g TRQX 10 565.0 12:02:45 SJVHU06XYL XLON 13 565.0 12:02:45 E0NEEMiL4B5i TRQX 10 565.0 12:02:45 SJVHU06XYM XLON 18 565.0 12:02:45 01000104J BATE 18 565.0 12:02:45 110001BPG CHIX 13 565.0 12:02:45 E0NEEMiL4B5k TRQX 17 565.0 12:02:45 01000104K BATE 23 565.0 12:02:45 110001BPH CHIX 10 565.0 12:02:45 SJVHU06XYN XLON 14 565.0 12:02:45 E0NEEMiL4B5m TRQX 16 565.0 12:02:45 01000104L BATE 22 565.0 12:02:45 110001BPI CHIX 12 565.0 12:02:45 SJVHU06XYO XLON 17 565.0 12:02:45 01000104M BATE 19 565.0 12:02:45 110001BPJ CHIX 20 565.0 12:02:45 052910950016909 AQXE 19 565.0 12:02:45 052910950016910 AQXE 8 565.0 12:02:45 052910950016911 AQXE 3 565.0 12:07:20 110001C7Y CHIX 36 565.0 12:07:20 E0NEEMiL4H3J TRQX 36 565.0 12:07:20 E0NEEMiL4H3L TRQX 31 565.0 12:09:28 110001CGT CHIX 31 565.0 12:09:28 110001CGU CHIX 28 565.0 12:09:28 E0NEEMiL4JpA TRQX 22 565.0 12:09:28 SJVHU06X4A XLON 27 565.0 12:09:28 E0NEEMiL4JpC TRQX 10 565.0 12:09:28 SJVHU06X4B XLON 27 565.0 12:09:28 SJVHU06X4C XLON 27 565.0 12:09:28 SJVHU06X4D XLON 19 564.5 12:21:58 110001E0V CHIX 19 564.5 12:21:58 110001E0W CHIX 19 564.5 12:21:58 0100011XK BATE 21 564.5 12:21:58 SJVHU06YKI XLON 19 564.5 12:21:58 0100011XL BATE 19 564.5 12:21:58 110001E0X CHIX 21 564.5 12:21:58 SJVHU06YKJ XLON 19 564.5 12:21:58 0100011XM BATE 19 564.5 12:21:58 110001E0Y CHIX 21 564.5 12:21:58 SJVHU06YKK XLON 19 564.5 12:21:58 0100011XN BATE 23 564.5 12:21:58 SJVHU06YKL XLON 18 564.5 12:21:58 052910950017992 AQXE 18 564.5 12:21:58 052910950017993 AQXE 18 564.5 12:21:58 052910950017994 AQXE 18 564.5 12:21:58 052910950017995 AQXE 122 564.5 12:21:58 110001E11 CHIX 119 564.5 12:21:58 110001E12 CHIX 33 564.5 12:21:58 110001E13 CHIX 73 564.5 12:21:58 110001E16 CHIX 49 564.5 12:21:58 110001E19 CHIX 122 564.5 12:21:58 110001E1A CHIX 118 564.5 12:21:58 110001E1B CHIX 75 564.5 12:21:58 110001E1C CHIX 41 564.5 12:21:58 110001E1C CHIX 33 563.5 12:21:58 110001E1G CHIX 33 563.5 12:21:58 110001E1H CHIX 25 563.5 12:21:58 SJVHU06YKQ XLON 28 563.5 12:21:58 110001E1I CHIX 24 563.5 12:21:58 SJVHU06YKR XLON 28 563.5 12:21:58 110001E1J CHIX 23 563.5 12:21:58 SJVHU06YKT XLON 23 563.5 12:21:58 SJVHU06YKU XLON 21 563.5 12:22:00 E0NEEMiL4a1s TRQX 21 563.5 12:22:00 E0NEEMiL4a1u TRQX 20 563.5 12:22:00 0100011XZ BATE 22 563.5 12:22:00 E0NEEMiL4a1w TRQX 20 563.5 12:22:00 0100011Y0 BATE 21 563.5 12:22:00 E0NEEMiL4a1y TRQX 24 563.5 12:22:00 0100011Y1 BATE 21 563.5 12:22:00 0100011Y2 BATE 22 563.5 12:22:00 052910950017996 AQXE 22 563.5 12:22:00 052910950017997 AQXE 24 563.5 12:22:00 052910950017998 AQXE 24 563.5 12:22:00 052910950017999 AQXE 13 563.0 12:22:07 SJVHU06YK8 XLON 14 563.0 12:22:07 SJVHU06YK9 XLON 19 563.0 12:22:07 110001E25 CHIX 3 563.0 12:22:07 110001E26 CHIX 16 563.5 12:22:07 110001E27 CHIX 7 563.5 12:22:07 110001E28 CHIX 21 563.5 12:22:07 SJVHU06YKF XLON 16 563.5 12:22:07 E0NEEMiL4aEz TRQX 16 563.5 12:22:07 E0NEEMiL4aF1 TRQX 20 563.5 12:22:07 SJVHU06YLG XLON 13 563.5 12:22:07 E0NEEMiL4aF3 TRQX 10 563.5 12:22:07 SJVHU06YLH XLON 11 563.5 12:22:07 E0NEEMiL4aF5 TRQX 81 564.0 12:22:07 SJVHU06YLK XLON 82 564.0 12:22:07 SJVHU06YLL XLON 83 564.0 12:22:07 SJVHU06YLM XLON 80 564.0 12:22:07 SJVHU06YLN XLON 79 564.0 12:22:07 SJVHU06YLO XLON 81 564.0 12:22:07 SJVHU06YLP XLON 81 564.0 12:22:08 SJVHU06YLQ XLON 73 564.0 12:22:08 SJVHU06YLR XLON 8 564.0 12:22:08 SJVHU06YLR XLON 79 565.0 12:24:59 E0NEEMiL4eCe TRQX 84 565.0 12:24:59 E0NEEMiL4eCg TRQX 73 565.0 12:24:59 E0NEEMiL4eCi TRQX 9 565.0 12:24:59 E0NEEMiL4eCi TRQX 79 565.0 12:24:59 E0NEEMiL4eCm TRQX 79 565.0 12:24:59 E0NEEMiL4eCp TRQX 61 565.0 12:24:59 E0NEEMiL4eCs TRQX 78 565.0 12:28:18 110001EZC CHIX 78 565.0 12:28:18 110001EZD CHIX 84 565.0 12:28:18 110001EZE CHIX 26 565.0 12:28:18 110001EZF CHIX 57 565.0 12:28:18 110001EZF CHIX 79 565.0 12:28:18 110001EZH CHIX 80 565.0 12:28:18 110001EZI CHIX 11 565.0 12:28:18 110001EZJ CHIX 66 565.0 12:28:18 110001EZJ CHIX 13 565.0 12:28:18 110001EZL CHIX 68 565.0 12:28:18 110001EZL CHIX 84 565.0 12:28:18 110001EZN CHIX 77 565.0 12:28:18 110001EZO CHIX 78 565.0 12:29:33 SJVHU06YWQ XLON 4 565.0 12:29:33 SJVHU06YWQ XLON 79 565.0 12:29:33 SJVHU06YWS XLON 84 565.0 12:29:33 SJVHU06YWT XLON 64 565.0 12:29:33 SJVHU06YWU XLON 16 565.0 12:29:33 SJVHU06YWU XLON 77 565.0 12:29:33 SJVHU06YWW XLON 77 565.0 12:29:33 SJVHU06YWX XLON 84 565.0 12:29:33 SJVHU06YWY XLON 71 565.0 12:29:33 0100012WM BATE 13 565.0 12:29:33 0100012WM BATE 82 565.0 12:29:33 SJVHU06YWZ XLON 79 565.0 12:29:33 0100012WO BATE 81 565.5 12:38:03 110001GLY CHIX 84 565.5 12:38:03 110001GM1 CHIX 100 565.5 12:48:04 SJVHU06ZIH XLON 60 565.5 12:48:04 SJVHU06ZIH XLON 1 565.0 12:52:46 110001IQA CHIX 15 565.0 12:52:46 110001IQA CHIX 11 565.0 12:52:46 E0NEEMiL5MNx TRQX 9 565.0 12:52:46 0100015P0 BATE 13 565.0 12:52:46 E0NEEMiL5MNz TRQX 17 565.0 12:52:46 110001IQC CHIX 10 565.0 12:52:46 E0NEEMiL5MO1 TRQX 15 565.0 12:52:46 110001IQD CHIX 9 565.0 12:52:46 E0NEEMiL5MO3 TRQX 15 565.0 12:52:46 110001IQE CHIX 12 565.0 12:52:47 052910950019853 AQXE 10 565.0 12:52:47 052910950019854 AQXE 9 565.0 12:52:47 052910950019855 AQXE 24 564.5 12:55:05 110001J1P CHIX 24 564.5 12:55:05 110001J1Q CHIX 25 564.5 12:55:05 110001J1R CHIX 25 564.5 12:55:05 110001J1S CHIX 11 564.5 13:00:02 SJVHU06ZVY XLON 11 564.5 13:00:02 SJVHU06ZV0 XLON 12 564.5 13:00:02 SJVHU06ZV1 XLON 12 564.5 13:00:02 SJVHU06ZV2 XLON 17 565.0 13:05:11 110001KXH CHIX 16 565.0 13:05:11 SJVHU06ZAH XLON 17 565.0 13:05:11 110001KXI CHIX 16 565.0 13:05:11 SJVHU06ZAI XLON 20 565.0 13:05:11 110001KXJ CHIX 17 565.0 13:05:11 SJVHU06ZAJ XLON 19 565.0 13:05:11 110001KXK CHIX 17 565.0 13:05:12 SJVHU06ZAK XLON 10 566.5 13:22:47 110001NV7 CHIX 10 566.5 13:22:47 110001NV8 CHIX 10 566.5 13:22:47 110001NV9 CHIX 10 566.5 13:22:47 110001NVA CHIX 165 567.5 13:28:46 010001ACJ BATE 57 567.5 13:28:46 010001ACK BATE 12 567.0 13:29:48 010001AFN BATE 7 567.5 13:29:48 010001AFO BATE 68 567.5 13:30:48 010001APP BATE 11 567.5 13:30:48 010001APP BATE 15 567.0 13:39:53 SJVHU061WA XLON 16 567.0 13:39:53 SJVHU061WB XLON 17 567.0 13:39:53 SJVHU061WC XLON 16 567.0 13:39:53 010001C82 BATE 19 567.0 13:39:53 110001R48 CHIX 13 567.0 13:39:53 E0NEEMiL6l5J TRQX 13 567.0 13:39:53 E0NEEMiL6l5L TRQX 16 567.0 13:39:53 010001C83 BATE 20 567.0 13:39:53 110001R49 CHIX 18 567.0 13:39:53 SJVHU061WD XLON 13 567.0 13:39:53 E0NEEMiL6l5N TRQX 16 567.0 13:39:53 010001C84 BATE 20 567.0 13:39:53 110001R4A CHIX 14 567.0 13:39:53 E0NEEMiL6l5P TRQX 17 567.0 13:39:53 010001C85 BATE 20 567.0 13:39:53 110001R4B CHIX 10 567.0 13:39:53 052910950023133 AQXE 4 567.0 13:39:57 052910950023133 AQXE 5 567.0 13:39:57 052910950023138 AQXE 10 567.0 13:40:00 052910950023138 AQXE 14 567.0 13:40:00 052910950023143 AQXE 15 567.0 13:40:00 052910950023144 AQXE 81 567.0 13:46:07 SJVHU0613Z XLON 81 567.0 13:46:07 SJVHU06130 XLON 38 567.0 13:46:07 SJVHU06131 XLON 39 567.0 13:46:07 SJVHU06131 XLON 66 567.0 13:46:07 SJVHU06133 XLON 1 566.5 13:51:41 052910950023888 AQXE 13 566.5 13:52:03 110001T4M CHIX 84 567.0 13:54:35 SJVHU061D3 XLON 76 567.0 13:54:35 110001TNV CHIX 7 567.0 13:54:35 110001TNV CHIX 81 567.0 13:54:35 SJVHU061D4 XLON 84 567.0 13:54:35 110001TNX CHIX 9 567.0 13:54:59 110001TQ8 CHIX 69 567.0 13:54:59 110001TQ8 CHIX 77 567.0 13:54:59 110001TQA CHIX 82 567.0 13:54:59 E0NEEMiL7CE1 TRQX 84 567.0 13:54:59 E0NEEMiL7CE3 TRQX 67 567.0 13:54:59 SJVHU061DD XLON 15 567.0 13:54:59 SJVHU061DD XLON 63 567.0 13:54:59 E0NEEMiL7CEY TRQX 4 567.0 13:54:59 052910950024174 AQXE 13 566.5 13:55:25 SJVHU061E0 XLON 17 566.5 13:55:25 E0NEEMiL7CyJ TRQX 18 566.5 13:55:25 E0NEEMiL7CyL TRQX 14 566.5 13:55:25 SJVHU061E1 XLON 15 566.5 13:55:25 SJVHU061E2 XLON 19 566.5 13:55:25 010001EAB BATE 4 566.5 13:55:25 110001T4M CHIX 17 566.5 13:55:25 E0NEEMiL7CyN TRQX 20 566.5 13:55:25 010001EAC BATE 17 566.5 13:55:25 110001TT5 CHIX 15 566.5 13:55:25 SJVHU061E3 XLON 16 566.5 13:55:25 E0NEEMiL7CyP TRQX 17 566.5 13:55:25 010001EAD BATE 20 566.5 13:55:25 110001TT6 CHIX 18 566.5 13:55:25 010001EAE BATE 16 566.5 13:55:25 110001TT7 CHIX 10 566.5 13:55:30 052910950023888 AQXE 12 566.5 13:55:30 052910950024212 AQXE 12 566.5 13:55:30 052910950024213 AQXE 12 566.5 13:55:30 052910950024214 AQXE 77 566.5 13:59:02 SJVHU062I5 XLON 14 566.5 13:59:02 SJVHU062I6 XLON 78 566.0 14:00:03 110001UOU CHIX 84 566.5 14:00:03 010001EYZ BATE 69 566.5 14:00:03 SJVHU062LI XLON 8 566.5 14:00:03 SJVHU062LI XLON 48 566.5 14:00:03 SJVHU062LK XLON 30 566.5 14:00:03 SJVHU062LK XLON 70 566.5 14:00:03 SJVHU062LM XLON 10 566.5 14:00:03 SJVHU062LM XLON 70 566.5 14:00:03 SJVHU062LO XLON 13 566.5 14:00:03 SJVHU062LO XLON 81 566.5 14:00:10 SJVHU062L8 XLON 81 566.5 14:00:10 SJVHU062L9 XLON 31 566.5 14:00:12 SJVHU062MH XLON 51 566.5 14:00:12 SJVHU062MH XLON 72 566.5 14:00:12 010001F1P BATE 11 566.5 14:00:12 E0NEEMiL7MPC TRQX 61 566.5 14:00:12 E0NEEMiL7MPE TRQX 76 566.5 14:00:15 SJVHU062MJ XLON 77 566.5 14:00:15 SJVHU062MK XLON 77 566.5 14:00:15 SJVHU062ML XLON 83 566.5 14:00:15 SJVHU062MM XLON 82 566.5 14:00:15 SJVHU062MN XLON 81 566.5 14:00:15 SJVHU062MO XLON 78 566.5 14:00:15 SJVHU062MP XLON 81 566.5 14:00:15 SJVHU062MQ XLON 79 566.5 14:00:15 SJVHU062MR XLON 83 566.5 14:00:15 SJVHU062MS XLON 18 566.5 14:00:15 SJVHU062MT XLON 65 566.5 14:00:15 SJVHU062MT XLON 69 566.0 14:00:30 SJVHU062NM XLON 10 566.0 14:00:30 SJVHU062NM XLON 71 566.0 14:00:30 SJVHU062NO XLON 80 566.0 14:00:30 SJVHU062NP XLON 80 566.0 14:00:30 SJVHU062NQ XLON 3 566.0 14:00:30 SJVHU062NQ XLON 83 566.0 14:00:30 SJVHU062NS XLON 64 566.0 14:00:30 SJVHU062NT XLON 13 566.0 14:00:31 SJVHU062NT XLON 31 566.0 14:00:34 SJVHU062NX XLON 48 566.0 14:00:34 SJVHU062NX XLON 79 566.0 14:00:34 SJVHU062NZ XLON 23 566.0 14:00:34 SJVHU062N0 XLON 56 566.0 14:00:34 SJVHU062N0 XLON 84 566.0 14:00:45 E0NEEMiL7NbG TRQX 82 566.0 14:00:46 E0NEEMiL7Ne3 TRQX 81 566.0 14:00:46 E0NEEMiL7Ne7 TRQX 82 566.0 14:00:46 SJVHU062N5 XLON 18 566.0 14:00:46 SJVHU062N6 XLON 65 566.0 14:00:46 E0NEEMiL7NeI TRQX 31 566.0 14:00:46 E0NEEMiL7NeR TRQX 35 566.0 14:00:46 052910950024577 AQXE 13 566.0 14:00:46 052910950024578 AQXE 14 565.5 14:01:03 E0NEEMiL7OER TRQX 17 565.5 14:01:03 SJVHU062O8 XLON 14 565.5 14:01:03 E0NEEMiL7OET TRQX 16 565.5 14:01:03 SJVHU062O9 XLON 1 565.5 14:01:03 E0NEEMiL7OEV TRQX 15 565.5 14:01:03 SJVHU062OA XLON 15 565.5 14:01:03 SJVHU062OB XLON 20 565.5 14:01:13 SJVHU062PU XLON 16 565.5 14:01:13 110001V3F CHIX 19 565.5 14:01:13 SJVHU062PV XLON 4 565.5 14:01:13 110001V3G CHIX 19 565.5 14:01:13 SJVHU062PW XLON 12 565.5 14:01:13 110001V3G CHIX 17 565.5 14:01:13 110001V3I CHIX 2 565.5 14:01:31 SJVHU062QK XLON 17 565.5 14:01:31 SJVHU062QK XLON 9 565.5 14:01:31 010001FBD BATE 17 565.5 14:01:31 110001V4X CHIX 9 565.5 14:01:31 010001FBE BATE 16 565.5 14:01:31 052910950024639 AQXE 15 565.5 14:01:31 052910950024640 AQXE 17 565.5 14:01:31 052910950024641 AQXE 17 565.5 14:01:31 052910950024642 AQXE 78 565.5 14:15:04 SJVHU062EO XLON 48 565.5 14:15:04 SJVHU062EP XLON 33 565.5 14:15:04 SJVHU062EP XLON 84 565.5 14:15:04 SJVHU062ER XLON 77 565.5 14:15:04 SJVHU062ES XLON 12 564.5 14:15:04 110001YAT CHIX 12 564.5 14:15:04 110001YAU CHIX 13 564.5 14:15:04 110001YAV CHIX 13 564.5 14:15:04 110001YAW CHIX 83 565.5 14:15:04 SJVHU062ET XLON 77 565.5 14:15:04 SJVHU062EU XLON 2 565.5 14:15:04 SJVHU062EV XLON 77 565.5 14:15:04 SJVHU062EV XLON 83 565.5 14:15:04 110001YB6 CHIX 80 565.5 14:15:04 110001YB7 CHIX 84 565.5 14:15:10 110001YBE CHIX 83 565.5 14:15:10 110001YBF CHIX 77 565.5 14:15:10 110001YBG CHIX 79 565.5 14:15:10 110001YBH CHIX 18 565.5 14:15:10 110001YBI CHIX 10 565.5 14:15:10 110001YBI CHIX 56 565.5 14:15:10 110001YBI CHIX 82 565.5 14:15:10 110001YBL CHIX 80 565.5 14:15:10 110001YBM CHIX 83 565.5 14:15:10 110001YBN CHIX 77 565.5 14:15:10 110001YBO CHIX 78 565.5 14:15:10 110001YBP CHIX 27 565.5 14:15:10 110001YBQ CHIX 52 565.5 14:15:10 110001YBQ CHIX 20 565.5 14:15:10 110001YBS CHIX 84 565.5 14:15:32 SJVHU062FM XLON 77 565.5 14:15:32 SJVHU062FN XLON 79 565.5 14:15:32 SJVHU062FO XLON 13 565.5 14:15:32 SJVHU062FP XLON 65 565.5 14:15:32 SJVHU062FP XLON 1 565.5 14:15:32 110001YDQ CHIX 83 565.5 14:15:32 110001YDR CHIX 67 565.5 14:15:32 110001YDS CHIX 11 565.5 14:15:32 110001YDS CHIX 3 565.5 14:15:32 E0NEEMiL7ogO TRQX 18 565.5 14:15:45 SJVHU063GI XLON 62 565.5 14:15:45 SJVHU063GI XLON 56 565.5 14:15:45 SJVHU063GK XLON 28 565.5 14:15:45 SJVHU063GK XLON 40 565.5 14:15:45 E0NEEMiL7pB0 TRQX 1 565.5 14:15:45 110001YH6 CHIX 14 565.0 14:19:24 010001IGD BATE 15 565.0 14:19:24 010001IGG BATE 17 565.0 14:19:24 110001Z9V CHIX 13 565.0 14:19:24 SJVHU063K4 XLON 24 565.0 14:19:24 E0NEEMiL7vrs TRQX 26 565.0 14:19:24 E0NEEMiL7vru TRQX 17 565.0 14:19:24 110001Z9W CHIX 12 565.0 14:19:24 SJVHU063K5 XLON 26 565.0 14:19:24 E0NEEMiL7vrw TRQX 19 565.0 14:19:24 110001Z9X CHIX 26 565.0 14:19:24 E0NEEMiL7vry TRQX 19 565.0 14:19:24 110001Z9Y CHIX 11 565.0 14:19:24 052910950026260 AQXE 11 565.0 14:19:24 052910950026261 AQXE 13 565.0 14:19:24 052910950026262 AQXE 13 565.0 14:19:24 052910950026263 AQXE 82 565.5 14:19:24 SJVHU063K6 XLON 82 565.5 14:19:24 SJVHU063K7 XLON 83 565.5 14:19:24 SJVHU063K8 XLON 84 565.5 14:19:24 SJVHU063K9 XLON 77 565.5 14:19:25 SJVHU063KA XLON 3 565.5 14:19:25 SJVHU063KB XLON 77 565.5 14:19:25 SJVHU063KB XLON 49 565.5 14:19:25 110001ZAE CHIX 34 565.5 14:19:25 110001ZAE CHIX 77 565.5 14:19:25 110001ZAG CHIX 73 565.5 14:19:25 SJVHU063KD XLON 11 565.5 14:19:25 SJVHU063KD XLON 84 565.5 14:19:25 SJVHU063KF XLON 12 565.5 14:22:02 110001ZT6 CHIX 67 565.5 14:22:02 110001ZT6 CHIX 81 565.5 14:22:02 110001ZT8 CHIX 9 565.0 14:22:03 SJVHU063O8 XLON 10 565.0 14:22:03 SJVHU063O9 XLON 10 565.0 14:22:03 SJVHU063OA XLON 24 565.0 14:22:12 110001ZUE CHIX 21 565.0 14:22:12 110001ZUF CHIX 18 565.0 14:22:12 010001IWQ BATE 22 565.0 14:22:12 E0NEEMiL80RV TRQX 19 565.0 14:22:12 E0NEEMiL80RX TRQX 15 565.0 14:22:12 010001IWR BATE 20 565.0 14:22:12 110001ZUG CHIX 18 565.0 14:22:12 E0NEEMiL80RZ TRQX 16 565.0 14:22:12 010001IWS BATE 14 565.0 14:22:12 052910950026707 AQXE 14 565.0 14:22:12 052910950026708 AQXE 13 565.0 14:22:12 052910950026709 AQXE 13 565.0 14:22:12 052910950026710 AQXE 18 565.0 14:22:12 110001ZUI CHIX 16 565.0 14:22:12 SJVHU063PH XLON 10 565.0 14:22:12 010001IWT BATE 15 565.0 14:22:12 E0NEEMiL80Rp TRQX 12 564.5 14:22:22 SJVHU063PP XLON 10 564.5 14:22:22 SJVHU063PQ XLON 10 564.5 14:22:22 SJVHU063PR XLON 11 564.5 14:22:22 SJVHU063PS XLON 18 564.5 14:22:27 E0NEEMiL80pj TRQX 21 564.5 14:22:27 E0NEEMiL80pl TRQX 22 564.5 14:22:27 110001ZVZ CHIX 15 564.5 14:22:27 010001IXZ BATE 21 564.5 14:22:27 E0NEEMiL80pn TRQX 4 564.5 14:22:27 010001IY0 BATE 16 564.5 14:22:27 110001ZW0 CHIX 17 564.5 14:22:27 E0NEEMiL80pp TRQX 11 564.5 14:22:27 010001IY0 BATE 18 564.5 14:22:27 110001ZW1 CHIX 17 564.5 14:22:27 010001IY2 BATE 16 564.5 14:22:27 110001ZW2 CHIX 15 564.5 14:22:27 010001IY3 BATE 17 564.5 14:22:32 E0NEEMiL80zG TRQX 6 564.5 14:22:32 E0NEEMiL80zR TRQX 10 564.5 14:22:32 E0NEEMiL80zR TRQX 18 564.5 14:22:32 E0NEEMiL80zW TRQX 20 564.5 14:22:32 E0NEEMiL80zY TRQX 81 564.5 14:23:22 SJVHU063QW XLON 79 564.5 14:23:22 SJVHU063QX XLON 30 564.0 14:23:52 110002055 CHIX 29 564.0 14:23:52 110002056 CHIX 29 564.0 14:23:52 110002057 CHIX 18 564.0 14:23:52 110002058 CHIX 14 564.0 14:24:02 010001J6D BATE 9 564.0 14:24:02 110002058 CHIX 15 564.0 14:24:02 E0NEEMiL83Vu TRQX 9 564.0 14:24:02 SJVHU063RJ XLON 12 564.0 14:24:02 052910950026951 AQXE 11 564.0 14:24:02 11000206T CHIX 14 564.0 14:24:02 11000206U CHIX 10 564.0 14:24:02 11000206V CHIX 9 564.0 14:24:02 E0NEEMiL83W8 TRQX 9 564.0 14:24:02 SJVHU063RK XLON 10 564.0 14:24:02 E0NEEMiL83WA TRQX 9 564.0 14:24:02 010001J6E BATE 5 564.0 14:24:02 11000206V CHIX 10 564.0 14:24:02 SJVHU063RL XLON 10 564.0 14:24:02 E0NEEMiL83WC TRQX 10 564.0 14:24:02 010001J6F BATE 10 564.0 14:24:02 SJVHU063RM XLON 15 564.0 14:24:11 SJVHU063RP XLON 10 564.0 14:24:11 010001J7G BATE 17 564.0 14:24:11 110002082 CHIX 16 564.0 14:24:11 010001J7H BATE 9 564.0 14:24:11 052910950026978 AQXE 10 564.0 14:24:11 052910950026979 AQXE 10 564.0 14:24:11 052910950026980 AQXE 14 564.0 14:24:11 052910950026981 AQXE 15 564.0 14:24:11 E0NEEMiL83oE TRQX 2 564.0 14:24:11 110002082 CHIX 24 563.5 14:25:14 E0NEEMiL85uG TRQX 22 563.5 14:25:14 E0NEEMiL85uI TRQX 9 563.5 14:25:14 SJVHU063S0 XLON 16 563.5 14:25:14 010001JFV BATE 27 563.5 14:25:14 1100020HY CHIX 17 563.5 14:25:14 E0NEEMiL85uK TRQX 17 563.5 14:25:14 010001JFW BATE 24 563.5 14:25:14 1100020HZ CHIX 10 563.5 14:25:14 SJVHU063S1 XLON 17 563.5 14:25:14 E0NEEMiL85uM TRQX 20 563.5 14:25:14 010001JFX BATE 15 563.5 14:25:14 1100020I0 CHIX 15 563.5 14:25:14 1100020I1 CHIX 22 563.5 14:25:14 010001JFY BATE 16 563.5 14:26:22 E0NEEMiL87zd TRQX 16 563.5 14:26:22 E0NEEMiL87zf TRQX 17 563.5 14:26:22 E0NEEMiL87zh TRQX 16 563.5 14:26:22 E0NEEMiL87zj TRQX 14 563.0 14:27:24 SJVHU063V9 XLON 15 563.0 14:27:24 SJVHU063VA XLON 17 563.0 14:27:24 SJVHU063VB XLON 17 563.0 14:27:24 SJVHU063VC XLON 21 564.0 14:29:02 010001K4C BATE 22 564.0 14:29:02 1100021BV CHIX 22 564.0 14:29:02 010001K4D BATE 23 564.0 14:29:02 1100021BW CHIX 22 564.0 14:29:02 SJVHU063ZJ XLON 13 564.0 14:29:02 E0NEEMiL8CjY TRQX 14 564.0 14:29:02 E0NEEMiL8Cja TRQX 24 564.0 14:29:02 010001K4E BATE 28 564.0 14:29:02 1100021BX CHIX 24 564.0 14:29:02 SJVHU063ZK XLON 25 564.0 14:29:02 SJVHU063ZL XLON 29 564.0 14:29:02 1100021BY CHIX 14 564.0 14:29:02 E0NEEMiL8Cjc TRQX 10 564.0 14:29:02 010001K4F BATE 25 564.0 14:29:02 SJVHU063ZM XLON 14 564.0 14:29:02 010001K4F BATE 14 564.0 14:29:02 E0NEEMiL8Cje TRQX 24 564.0 14:29:02 052910950027510 AQXE 27 564.0 14:29:02 052910950027511 AQXE 12 564.0 14:29:02 052910950027512 AQXE 12 564.0 14:29:02 052910950027513 AQXE 125 564.0 14:29:02 1100021C8 CHIX 28 564.0 14:30:00 SJVHU0633W XLON 27 564.0 14:30:00 SJVHU0633X XLON 28 564.0 14:30:00 SJVHU0633Z XLON 31 564.0 14:30:00 SJVHU06330 XLON 22 564.0 14:30:05 1100021ZC CHIX 24 564.0 14:30:10 SJVHU0639J XLON 29 564.0 14:30:10 SJVHU0639K XLON 16 564.0 14:30:10 11000223A CHIX 21 564.0 14:30:10 11000223B CHIX 29 564.0 14:30:10 SJVHU0639L XLON 25 564.0 14:30:10 11000223C CHIX 26 564.0 14:30:10 SJVHU0639M XLON 30 564.0 14:30:10 11000223D CHIX 12 564.0 14:30:10 052910950027741 AQXE 11 564.0 14:30:19 SJVHU063A0 XLON 12 564.0 14:30:45 SJVHU063B7 XLON 13 564.0 14:30:45 SJVHU063B8 XLON 9 564.0 14:30:45 E0NEEMiL8KIX TRQX 9 564.0 14:30:45 1100022H7 CHIX 12 564.0 14:30:45 E0NEEMiL8KIZ TRQX 10 564.0 14:30:45 1100022H8 CHIX 14 564.0 14:30:45 SJVHU063B9 XLON 13 564.0 14:30:45 E0NEEMiL8KIb TRQX 11 564.0 14:30:45 1100022H9 CHIX 12 564.0 14:30:45 1100022HA CHIX 9 564.0 14:30:45 052910950027855 AQXE 84 564.0 14:35:10 SJVHU064ZR XLON 79 564.0 14:35:10 1100024UD CHIX 12 564.0 14:35:10 SJVHU064ZS XLON 81 564.0 14:35:10 1100024UE CHIX 74 564.0 14:35:10 SJVHU064ZS XLON 81 564.0 14:35:10 SJVHU064ZU XLON 25 564.0 14:35:10 1100024UF CHIX 53 564.0 14:35:10 1100024UF CHIX 78 564.0 14:35:10 SJVHU064ZV XLON 26 564.0 14:35:10 1100024UH CHIX 66 564.0 14:35:10 1100024UH CHIX 8 564.0 14:35:10 1100024UJ CHIX 85 564.0 14:35:10 1100024UJ CHIX 74 564.0 14:35:10 SJVHU064ZW XLON 161 564.0 14:35:10 SJVHU064ZX XLON 1 564.0 14:35:10 SJVHU064ZX XLON 90 564.0 14:35:10 SJVHU064ZZ XLON 57 564.0 14:35:10 1100024UM CHIX 68 563.5 14:35:10 010001MXY BATE 69 563.5 14:35:10 010001MY0 BATE 50 563.5 14:35:10 1100024UO CHIX 72 563.5 14:35:10 SJVHU064Z1 XLON 49 563.5 14:35:10 E0NEEMiL8b5c TRQX 67 563.5 14:35:10 SJVHU064Z2 XLON 47 563.5 14:35:10 E0NEEMiL8b5k TRQX 48 563.5 14:35:10 1100024UP CHIX 43 563.5 14:35:13 SJVHU064Z9 XLON 86 563.5 14:35:13 SJVHU064Z9 XLON 30 563.5 14:35:13 SJVHU064Z9 XLON 131 563.5 14:35:13 SJVHU064ZC XLON 31 563.5 14:35:13 SJVHU064ZC XLON 44 563.0 14:35:16 010001MYO BATE 46 563.0 14:35:16 010001MYP BATE 35 563.0 14:35:16 010001MYQ BATE 36 563.0 14:35:16 010001MYR BATE 40 563.0 14:35:19 1100024VC CHIX 42 563.0 14:35:19 1100024VD CHIX 78 563.0 14:35:19 E0NEEMiL8bV6 TRQX 41 563.0 14:35:19 SJVHU0640H XLON 83 563.0 14:35:19 E0NEEMiL8bV8 TRQX 22 563.0 14:35:19 1100024VE CHIX 43 563.0 14:35:19 SJVHU0640I XLON 23 563.0 14:35:19 E0NEEMiL8bVA TRQX 23 563.0 14:35:19 1100024VF CHIX 40 563.0 14:35:19 SJVHU0640J XLON 24 563.0 14:35:19 E0NEEMiL8bVC TRQX 41 563.0 14:35:19 SJVHU0640K XLON 30 563.0 14:35:19 052910950028594 AQXE 32 563.0 14:35:19 052910950028595 AQXE 35 563.0 14:35:19 052910950028596 AQXE 36 563.0 14:35:19 052910950028597 AQXE 20 562.0 14:40:15 SJVHU065JH XLON 21 562.0 14:40:15 SJVHU065JI XLON 25 562.0 14:40:15 010001OAI BATE 24 562.0 14:40:15 010001OAJ BATE 23 562.0 14:40:15 SJVHU065JJ XLON 26 562.0 14:40:15 010001OAK BATE 27 562.0 14:40:15 SJVHU065JK XLON 28 562.0 14:40:15 010001OAL BATE 51 562.0 14:40:15 052910950029420 AQXE 47 562.0 14:40:15 052910950029421 AQXE 47 562.0 14:40:15 052910950029422 AQXE 150 563.0 14:40:15 052910950029424 AQXE 13 562.0 14:46:16 SJVHU065ZY XLON 13 562.0 14:46:16 SJVHU065ZZ XLON 10 562.0 14:46:16 SJVHU065Z0 XLON 15 562.0 14:46:16 SJVHU065Z1 XLON 19 562.0 14:46:18 SJVHU065Z8 XLON 19 562.0 14:46:18 SJVHU065ZA XLON 19 562.0 14:46:18 SJVHU065ZB XLON 25 562.0 14:46:18 SJVHU065ZC XLON 15 562.0 14:46:23 E0NEEMiL95hA TRQX 14 562.0 14:46:23 E0NEEMiL95hC TRQX 14 562.0 14:46:23 E0NEEMiL95hE TRQX 9 562.0 14:46:23 010001PX0 BATE 9 562.0 14:46:23 1100028JN CHIX 9 562.0 14:46:23 010001PX1 BATE 13 562.0 14:46:23 1100028JO CHIX 20 562.0 14:46:23 E0NEEMiL95hG TRQX 9 562.0 14:46:23 010001PX2 BATE 13 562.0 14:46:23 010001PX3 BATE 12 562.0 14:46:23 052910950030245 AQXE 12 562.0 14:46:23 052910950030246 AQXE 12 562.0 14:46:23 052910950030247 AQXE 17 562.0 14:46:23 052910950030248 AQXE 25 561.5 14:52:11 SJVHU065F5 XLON 24 561.5 14:52:11 SJVHU065F6 XLON 22 561.5 14:52:11 110002AKH CHIX 22 561.5 14:52:11 110002AKI CHIX 29 561.5 14:52:11 SJVHU065F7 XLON 31 561.5 14:52:11 SJVHU065F8 XLON 34 561.5 14:52:11 010001RJ8 BATE 41 561.5 14:52:11 E0NEEMiL9Mt5 TRQX 37 561.5 14:52:11 E0NEEMiL9Mt7 TRQX 34 561.5 14:52:11 010001RJ9 BATE 26 561.5 14:52:11 110002AKJ CHIX 41 561.5 14:52:11 E0NEEMiL9Mt9 TRQX 33 561.5 14:52:11 010001RJA BATE 27 561.5 14:52:11 110002AKK CHIX 35 561.5 14:52:11 E0NEEMiL9MtB TRQX 31 561.5 14:52:11 010001RJB BATE 43 561.5 14:52:11 052910950031062 AQXE 42 561.5 14:52:11 052910950031063 AQXE 1 561.5 14:52:11 052910950031064 AQXE 34 561.5 14:52:11 052910950031064 AQXE 40 561.5 14:52:11 052910950031066 AQXE 6 562.0 14:52:11 E0NEEMiL9MuV TRQX 65 562.0 14:52:11 E0NEEMiL9MuX TRQX 81 562.0 14:52:22 E0NEEMiL9NMI TRQX 35 561.0 14:58:58 010001TB3 BATE 33 561.0 14:58:58 010001TB4 BATE 31 561.0 14:58:58 010001TB5 BATE 44 561.0 14:58:58 110002CNE CHIX 14 561.0 14:58:58 SJVHU066U3 XLON 39 561.0 14:58:58 E0NEEMiL9eh0 TRQX 37 561.0 14:58:58 E0NEEMiL9eh2 TRQX 35 561.0 14:58:58 010001TB6 BATE 42 561.0 14:58:58 110002CNF CHIX 13 561.0 14:58:58 SJVHU066U4 XLON 35 561.0 14:58:58 E0NEEMiL9eh4 TRQX 39 561.0 14:58:58 110002CNG CHIX 18 561.0 14:58:58 SJVHU066U5 XLON 34 561.0 14:58:58 E0NEEMiL9eh6 TRQX 39 561.0 14:58:58 110002CNH CHIX 21 561.0 14:58:58 SJVHU066U6 XLON 31 561.0 14:58:58 052910950031811 AQXE 29 561.0 14:58:58 052910950031812 AQXE 31 561.0 14:58:58 052910950031813 AQXE 35 561.0 14:58:58 052910950031814 AQXE 77 561.5 14:58:58 110002CNI CHIX 15 560.5 14:59:02 010001TC7 BATE 14 560.5 14:59:02 010001TC8 BATE 16 560.5 14:59:02 010001TC9 BATE 16 560.5 14:59:02 010001TCA BATE 21 561.0 15:06:08 010001V94 BATE 17 561.0 15:06:08 E0NEEMiL9wvJ TRQX 16 561.0 15:06:08 E0NEEMiL9wvL TRQX 21 561.0 15:06:08 010001V95 BATE 17 561.0 15:06:08 110002F17 CHIX 17 561.0 15:06:08 E0NEEMiL9wvN TRQX 21 561.0 15:06:08 010001V96 BATE 16 561.0 15:06:08 110002F18 CHIX 16 561.0 15:06:08 E0NEEMiL9wvP TRQX 21 561.0 15:06:08 010001V97 BATE 16 561.0 15:06:08 110002F19 CHIX 16 561.0 15:06:08 110002F1A CHIX 13 561.0 15:06:08 052910950032572 AQXE 12 561.0 15:06:08 052910950032573 AQXE 13 561.0 15:06:08 052910950032574 AQXE 12 561.0 15:06:08 052910950032575 AQXE 72 561.0 15:06:18 110002F3R CHIX 9 561.0 15:06:18 110002F3R CHIX 72 561.0 15:06:18 110002F3T CHIX 10 561.0 15:06:18 110002F3T CHIX 80 561.0 15:06:18 110002F3V CHIX 81 561.0 15:06:18 110002F3W CHIX 82 561.0 15:06:18 110002F3X CHIX 81 561.0 15:06:18 110002F3Y CHIX 84 561.0 15:06:18 110002F3Z CHIX 79 561.0 15:06:18 010001VBD BATE 77 561.0 15:06:21 E0NEEMiL9xYn TRQX 78 561.0 15:06:21 E0NEEMiL9xYp TRQX 78 561.0 15:06:21 010001VC3 BATE 81 561.0 15:06:21 010001VC4 BATE 73 561.0 15:06:21 E0NEEMiL9xYu TRQX 4 561.0 15:06:21 010001VC6 BATE 20 561.0 15:06:21 010001VC7 BATE 9 561.0 15:06:21 110002F52 CHIX 77 560.5 15:06:41 SJVHU066FN XLON 68 560.5 15:06:41 SJVHU066FO XLON 1 560.5 15:06:41 SJVHU066FO XLON 9 560.5 15:06:41 SJVHU066FO XLON 9 560.5 15:06:41 010001VEW BATE 7 560.5 15:06:41 E0NEEMiL9yNn TRQX 1 561.0 15:06:41 010001VEX BATE 61 561.0 15:12:00 E0NEEMiLACoZ TRQX 15 561.0 15:13:44 110002HPY CHIX 21 561.0 15:13:44 110002HPZ CHIX 23 561.0 15:13:44 110002HQ0 CHIX 16 561.0 15:13:44 010001XAX BATE 15 561.0 15:13:44 E0NEEMiLAH2q TRQX 15 561.0 15:13:44 SJVHU0670H XLON 19 561.0 15:13:44 E0NEEMiLAH2s TRQX 19 561.0 15:13:44 010001XAY BATE 17 561.0 15:13:44 110002HQ1 CHIX 10 561.0 15:13:44 SJVHU0670I XLON 20 561.0 15:13:44 E0NEEMiLAH2u TRQX 20 561.0 15:13:44 010001XAZ BATE 17 561.0 15:13:44 E0NEEMiLAH2w TRQX 17 561.0 15:13:44 010001XB0 BATE 19 561.0 15:13:44 052910950033938 AQXE 19 561.0 15:13:44 052910950033939 AQXE 20 561.0 15:13:44 052910950033940 AQXE 22 561.0 15:13:44 052910950033941 AQXE 77 561.0 15:13:44 SJVHU0670J XLON 80 561.0 15:13:44 SJVHU0670K XLON 55 561.0 15:13:44 SJVHU0670L XLON 13 560.5 15:17:50 SJVHU067D5 XLON 27 560.5 15:17:50 E0NEEMiLAQtD TRQX 20 560.5 15:17:50 110002J84 CHIX 13 560.5 15:17:50 SJVHU067D6 XLON 27 560.5 15:17:50 E0NEEMiLAQtF TRQX 19 560.5 15:17:50 110002J85 CHIX 16 560.5 15:17:50 SJVHU067D7 XLON 21 560.5 15:17:50 E0NEEMiLAQtH TRQX 19 560.5 15:17:50 110002J86 CHIX 16 560.5 15:17:50 SJVHU067D8 XLON 21 560.5 15:17:50 E0NEEMiLAQtJ TRQX 19 560.5 15:17:50 110002J87 CHIX 23 560.5 15:17:50 052910950034347 AQXE 22 560.5 15:17:50 052910950034348 AQXE 24 560.5 15:17:50 052910950034349 AQXE 22 560.5 15:17:50 052910950034350 AQXE 80 561.0 15:17:50 SJVHU067DB XLON 83 561.0 15:17:50 SJVHU067DC XLON 10 560.5 15:18:37 SJVHU068H3 XLON 12 560.5 15:18:37 SJVHU068H4 XLON 17 560.5 15:18:37 E0NEEMiLATO7 TRQX 16 560.5 15:18:37 110002JLG CHIX 16 560.5 15:18:37 010001YNU BATE 21 560.5 15:18:37 E0NEEMiLATO9 TRQX 18 560.5 15:18:37 010001YNV BATE 18 560.5 15:18:37 110002JLH CHIX 11 560.5 15:18:37 SJVHU068H5 XLON 20 560.5 15:18:37 E0NEEMiLATOB TRQX 18 560.5 15:18:37 010001YNW BATE 18 560.5 15:18:37 110002JLI CHIX 12 560.5 15:18:37 SJVHU068H6 XLON 21 560.5 15:18:37 E0NEEMiLATOD TRQX 18 560.5 15:18:37 010001YNX BATE 18 560.5 15:18:37 110002JLJ CHIX 23 560.5 15:18:37 052910950034422 AQXE 15 560.5 15:18:37 052910950034423 AQXE 15 560.5 15:18:37 052910950034424 AQXE 15 560.5 15:18:37 052910950034425 AQXE 73 561.0 15:18:37 E0NEEMiLATOU TRQX 22 560.5 15:18:48 SJVHU068IH XLON 14 560.5 15:18:48 SJVHU068IH XLON 38 560.5 15:18:48 SJVHU068IJ XLON 52 560.5 15:18:48 SJVHU068IK XLON 60 560.5 15:18:48 SJVHU068IL XLON 67 560.5 15:18:53 110002JOM CHIX 71 560.5 15:18:53 110002JON CHIX 63 560.5 15:18:53 010001YPX BATE 67 560.5 15:18:53 010001YPY BATE 63 560.5 15:18:53 110002JOO CHIX 59 560.5 15:18:53 010001YPZ BATE 67 560.5 15:18:53 110002JOP CHIX 61 560.5 15:18:53 010001YQ0 BATE 41 560.5 15:18:57 SJVHU068IP XLON 62 560.5 15:18:57 E0NEEMiLAUJ6 TRQX 26 560.5 15:18:57 010001YQJ BATE 66 560.5 15:18:57 E0NEEMiLAUJ8 TRQX 58 560.5 15:18:57 E0NEEMiLAUJA TRQX 16 560.5 15:18:57 E0NEEMiLAUJC TRQX 43 560.5 15:18:57 052910950034457 AQXE 46 560.5 15:18:57 052910950034458 AQXE 42 560.5 15:18:57 052910950034459 AQXE 25 560.5 15:18:57 052910950034460 AQXE 15 560.5 15:26:36 110002LYN CHIX 12 561.0 15:27:32 110002M79 CHIX 69 561.0 15:27:32 110002M79 CHIX 66 561.0 15:27:32 SJVHU0683J XLON 12 561.0 15:27:32 SJVHU0683J XLON 12 561.0 15:27:32 110002M7D CHIX 92 560.5 15:33:44 110002LYN CHIX 21 560.5 15:33:44 110002O0Y CHIX 47 560.5 15:33:44 SJVHU069GR XLON 50 560.5 15:33:44 E0NEEMiLB32p TRQX 47 560.5 15:33:44 E0NEEMiLB32r TRQX 78 560.5 15:33:44 110002O0Y CHIX 44 560.5 15:33:44 SJVHU069GS XLON 55 560.5 15:33:44 01000223N BATE 47 560.5 15:33:44 E0NEEMiLB32t TRQX 51 560.5 15:33:44 01000223O BATE 99 560.5 15:33:44 110002O10 CHIX 44 560.5 15:33:44 SJVHU069GT XLON 51 560.5 15:33:44 E0NEEMiLB32v TRQX 51 560.5 15:33:44 01000223P BATE 107 560.5 15:33:44 110002O11 CHIX 47 560.5 15:33:44 SJVHU069GU XLON 55 560.5 15:33:44 01000223Q BATE 36 560.5 15:33:44 052910950036113 AQXE 34 560.5 15:33:44 052910950036114 AQXE 34 560.5 15:33:44 052910950036115 AQXE 37 560.5 15:33:44 052910950036116 AQXE 12 560.0 15:34:07 SJVHU069JI XLON 11 560.0 15:34:07 SJVHU069JJ XLON 10 560.0 15:34:07 E0NEEMiLB4gA TRQX 17 560.0 15:34:07 110002OBI CHIX 3 560.0 15:34:07 E0NEEMiLB4gA TRQX 17 560.0 15:34:07 110002OBJ CHIX 12 560.0 15:34:07 SJVHU069JK XLON 3 560.0 15:34:07 E0NEEMiLB4gA TRQX 16 560.0 15:34:07 110002OBK CHIX 12 560.0 15:34:07 SJVHU069JL XLON 7 560.0 15:34:07 E0NEEMiLB4gG TRQX 16 560.0 15:34:07 110002OBL CHIX 21 560.0 15:34:07 052910950036192 AQXE 21 560.0 15:34:07 052910950036193 AQXE 22 560.0 15:34:07 052910950036194 AQXE 19 560.0 15:34:07 052910950036195 AQXE 1 560.0 15:34:21 052910950036230 AQXE 12 560.0 15:34:28 0100022DZ BATE 3 560.0 15:34:28 0100022E0 BATE 10 560.0 15:34:28 110002OHX CHIX 16 560.0 15:34:28 E0NEEMiLB5jS TRQX 13 560.0 15:34:28 E0NEEMiLB5jU TRQX 9 560.0 15:34:28 0100022E0 BATE 11 560.0 15:34:28 E0NEEMiLB5jW TRQX 11 560.0 15:34:45 0100022GV BATE 11 560.0 15:34:45 0100022GW BATE 11 560.0 15:34:45 0100022GX BATE 21 560.0 15:41:06 SJVHU069ZX XLON 40 560.0 15:41:06 E0NEEMiLBKUn TRQX 40 560.0 15:41:06 E0NEEMiLBKUp TRQX 21 560.0 15:41:06 SJVHU069ZY XLON 26 560.0 15:41:06 SJVHU069ZZ XLON 27 560.0 15:41:06 110002QEQ CHIX 47 560.0 15:41:06 0100023WZ BATE 35 560.0 15:41:06 E0NEEMiLBKUr TRQX 44 560.0 15:41:06 0100023X0 BATE 27 560.0 15:41:06 110002QER CHIX 28 560.0 15:41:06 SJVHU069Z0 XLON 33 560.0 15:41:06 E0NEEMiLBKUt TRQX 44 560.0 15:41:06 0100023X1 BATE 34 560.0 15:41:06 110002QES CHIX 40 560.0 15:41:06 0100023X2 BATE 31 560.0 15:41:06 110002QET CHIX 30 560.0 15:41:06 052910950037035 AQXE 30 560.0 15:41:06 052910950037036 AQXE 27 560.0 15:41:06 052910950037037 AQXE 26 560.0 15:41:06 052910950037038 AQXE 27 561.0 15:51:38 E0NEEMiLBhr6 TRQX 29 561.0 15:51:38 E0NEEMiLBhr8 TRQX 13 561.0 15:51:38 SJVHU06AM8 XLON 24 561.0 15:51:38 E0NEEMiLBhrA TRQX 14 561.0 15:51:38 SJVHU06AM9 XLON 23 561.0 15:51:38 E0NEEMiLBhrC TRQX 15 561.0 15:51:38 SJVHU06AMA XLON 15 561.0 15:51:38 SJVHU06AMB XLON 18 561.0 15:51:39 110002TE2 CHIX 19 561.0 15:51:39 110002TE3 CHIX 20 561.0 15:51:39 110002TE4 CHIX 19 561.0 15:51:39 110002TE5 CHIX 10 561.0 15:51:57 SJVHU06AN2 XLON 6 561.0 15:51:57 SJVHU06AN3 XLON 3 561.0 15:51:57 SJVHU06AN3 XLON 4 561.0 15:51:57 SJVHU06AN5 XLON 11 561.0 15:53:02 E0NEEMiLBkin TRQX 11 561.0 15:53:02 E0NEEMiLBkip TRQX 5 561.0 15:53:02 SJVHU06AN5 XLON 10 561.0 15:53:02 SJVHU06AQP XLON 11 561.0 15:53:02 SJVHU06AQQ XLON 11 561.0 15:53:02 SJVHU06AQR XLON 84 561.0 15:54:07 SJVHU06ASK XLON 39 561.0 15:54:07 SJVHU06ASK XLON 117 561.5 15:54:20 110002UAC CHIX 126 561.5 15:54:20 110002UAD CHIX 125 561.5 15:54:20 110002UAE CHIX 117 561.5 15:54:20 110002UAF CHIX 125 561.5 15:54:20 110002UAG CHIX 80 561.5 15:54:20 110002UAH CHIX 43 561.5 15:54:20 110002UAH CHIX 120 561.5 15:54:20 110002UAJ CHIX 71 561.5 15:54:20 110002UAK CHIX 14 561.5 15:54:20 01000272W BATE 17 561.5 15:54:20 01000272W BATE 15 560.5 15:54:31 110002UCZ CHIX 16 560.5 15:54:32 110002UD0 CHIX 15 560.5 15:54:32 E0NEEMiLBnrZ TRQX 22 560.5 15:54:32 SJVHU06AS8 XLON 16 560.5 15:54:32 E0NEEMiLBnrb TRQX 21 560.5 15:54:32 110002UD1 CHIX 22 560.5 15:54:32 SJVHU06AS9 XLON 13 560.5 15:54:32 01000274V BATE 27 560.5 15:54:32 E0NEEMiLBnrd TRQX 14 560.5 15:54:32 01000274W BATE 21 560.5 15:54:32 110002UD2 CHIX 10 560.5 15:54:32 SJVHU06ASA XLON 26 560.5 15:54:32 E0NEEMiLBnrf TRQX 10 560.5 15:54:32 01000274X BATE 10 560.5 15:54:32 SJVHU06ASB XLON 9 560.5 15:54:32 01000274Y BATE 124 560.5 15:54:32 SJVHU06ASE XLON 16 560.5 15:54:32 SJVHU06ASF XLON 16 560.5 15:54:32 SJVHU06ATG XLON 16 560.5 15:54:32 SJVHU06ATH XLON 15 560.5 15:54:32 SJVHU06ATI XLON 25 560.0 15:54:32 052910950038851 AQXE 23 560.0 15:54:32 052910950038852 AQXE 28 560.0 15:54:32 052910950038853 AQXE 20 560.0 15:54:32 052910950038854 AQXE 62 560.5 15:54:32 SJVHU06ATJ XLON 57 560.5 15:54:32 SJVHU06ATJ XLON 23 560.0 15:54:41 SJVHU06ATW XLON 22 560.0 15:54:41 SJVHU06ATX XLON 25 560.0 15:54:41 SJVHU06ATY XLON 24 560.0 15:54:41 SJVHU06ATZ XLON 25 560.0 15:54:42 110002UEN CHIX 23 560.0 15:54:42 110002UEO CHIX 22 560.0 15:54:42 110002UEP CHIX 21 560.0 15:54:42 110002UEQ CHIX 9 560.0 15:54:57 SJVHU06AUO XLON 9 560.0 15:54:57 SJVHU06AUP XLON 9 560.0 15:54:57 SJVHU06AUQ XLON 13 560.5 15:55:52 SJVHU06AW7 XLON 11 560.5 15:55:52 SJVHU06AW9 XLON 3 560.5 15:55:52 0100027IB BATE 108 563.0 16:01:28 SJVHU06BG1 XLON 10 563.0 16:01:28 SJVHU06BG1 XLON 117 563.0 16:01:28 SJVHU06BG3 XLON 82 563.0 16:01:28 SJVHU06BG4 XLON 18 563.0 16:01:28 110002WZ3 CHIX 22 563.0 16:01:28 110002WZ3 CHIX 19 563.0 16:01:28 SJVHU06BG5 XLON 22 563.0 16:01:28 0100029AR BATE 49 563.0 16:01:28 110002WZ5 CHIX 9 562.5 16:15:05 11000322N CHIX 12 562.5 16:15:05 11000322O CHIX 11 562.5 16:15:25 110003285 CHIX 1 562.5 16:15:46 110003285 CHIX 15 562.5 16:18:46 010002EO3 BATE 14 562.5 16:18:46 010002EO4 BATE 16 562.5 16:18:46 010002EO5 BATE 15 562.5 16:18:46 010002EO6 BATE 11 562.5 16:18:46 052910950042997 AQXE 12 562.5 16:18:46 052910950042998 AQXE 16 562.5 16:18:49 SJVHU06C0J XLON 11 562.5 16:18:49 010002EOH BATE 10 562.5 16:18:49 010002EOI BATE 19 562.5 16:18:49 SJVHU06C0K XLON 9 562.5 16:18:49 1100033I8 CHIX 16 562.5 16:18:49 010002EOJ BATE 17 562.5 16:18:49 010002EOK BATE 7 562.5 16:18:51 052910950043009 AQXE 13 562.5 16:19:01 E0NEEMiLChNK TRQX 13 562.5 16:19:01 010002EQX BATE 11 562.5 16:19:01 1100033M0 CHIX 11 562.5 16:19:01 010002EQY BATE 11 562.5 16:19:01 1100033M1 CHIX 11 562.5 16:19:01 052910950043033 AQXE 10 562.5 16:19:01 052910950043034 AQXE 24 562.0 16:19:50 1100033XC CHIX 21 562.0 16:19:50 1100033XD CHIX 39 562.0 16:19:50 1100033XE CHIX 9 562.0 16:19:50 1100033XF CHIX 39 562.0 16:20:16 010002F9M BATE 26 562.0 16:20:16 1100033XF CHIX 13 562.0 16:20:16 010002F9N BATE 20 562.0 16:20:16 11000347C CHIX 23 562.0 16:20:16 SJVHU06DGY XLON 34 562.0 16:20:16 E0NEEMiLCko2 TRQX 13 562.0 16:20:16 E0NEEMiLCko4 TRQX 14 562.0 16:20:16 010002F9O BATE 21 562.0 16:20:16 11000347D CHIX 10 562.0 16:20:16 SJVHU06DG0 XLON 14 562.0 16:20:16 E0NEEMiLCko6 TRQX 27 562.0 16:20:16 010002F9P BATE 38 562.0 16:20:16 11000347E CHIX 10 562.0 16:20:16 SJVHU06DG1 XLON 26 562.0 16:20:16 E0NEEMiLCko8 TRQX 20 562.0 16:20:16 SJVHU06DG2 XLON 24 562.0 16:20:21 052910950043220 AQXE 19 562.0 16:20:21 052910950043221 AQXE 3584 562.5 16:18:46 01181461911TRLO1 XLON 1416 560.0 15:54:57 01181440727TRLO1 XLON 3546 560.5 15:54:32 01181440289TRLO1 XLON 1454 560.5 15:54:32 01181440288TRLO1 XLON 5000 561.0 15:51:38 01181436994TRLO1 XLON 212 561.5 14:52:11 01181366713TRLO1 XLON 571 561.5 14:50:27 01181364334TRLO1 XLON 2217 561.5 14:46:16 01181357778TRLO1 XLON 3008 563.5 14:25:14 01181322549TRLO1 XLON 492 563.5 14:25:14 01181322547TRLO1 XLON Copyright (c) 2025 PR Newswire Association,LLC. All Rights Reserved
Recent news on Bodycote
See all newsREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Post AGM Trading Update
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
Announcement