REG-Bodycote Plc: Transaction in Own Shares
06/06/2025 07:02
www.bodycote.com 6 June 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: 5 June 2025 Aggregate number of ordinary shares purchased: 40,000 Highest price paid per share (pence per share):569.5 577.5p Lowest price paid per share (pence per share): 567.0p Volume weighted average price paid per share (pence per share) 571.9987p Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 177,999,918 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 4,476,495 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 13,456,254 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 80 574.0 08:01:14 SKEQP6PY4E XLON 23 576.5 08:19:45 SKEQP6PZ44 XLON 33 576.5 08:19:45 SKEQP6PZ45 XLON 55 576.5 08:19:45 010000A11 BATE 45 576.5 08:19:45 010000A12 BATE 82 576.5 08:19:45 E0NJJ55pdHjd TRQX 10 576.0 08:19:50 110000DX5 CHIX 1 576.0 08:19:50 110000DX6 CHIX 11 576.0 08:19:50 110000DX6 CHIX 21 576.0 08:19:50 E0NJJ55pdI3L TRQX 21 576.0 08:19:50 010000A15 BATE 26 576.0 08:19:50 SKEQP6PZ4C XLON 23 576.0 08:19:50 010000A16 BATE 4 576.0 08:19:50 E0NJJ55pdI3N TRQX 23 576.0 08:19:50 SKEQP6PZ4D XLON 22 576.0 08:19:50 E0NJJ55pdI3N TRQX 15 576.5 08:29:57 SKEQP6P0IE XLON 17 576.5 08:29:57 SKEQP6P0IF XLON 85 577.5 08:34:01 SKEQP6P0PP XLON 10 577.5 08:34:01 SKEQP6P0PQ XLON 85 577.5 08:34:05 SKEQP6P0PV XLON 15 577.5 08:34:05 SKEQP6P0PW XLON 85 577.5 08:49:29 SKEQP6P08E XLON 39 577.5 08:49:29 SKEQP6P08F XLON 63 577.5 08:53:10 SKEQP6P0FB XLON 67 577.5 08:53:10 SKEQP6P0FD XLON 80 577.5 08:53:10 SKEQP6P0FE XLON 81 577.0 08:53:10 SKEQP6P0FF XLON 78 577.5 08:53:10 SKEQP6P1GG XLON 79 577.5 08:53:10 SKEQP6P1GH XLON 79 577.5 08:53:10 SKEQP6P1GI XLON 71 577.5 08:53:10 SKEQP6P1GJ XLON 9 577.5 08:53:10 SKEQP6P1GJ XLON 31 577.5 08:53:10 SKEQP6P1GL XLON 35 577.5 08:53:10 SKEQP6P1GL XLON 16 577.5 08:53:10 SKEQP6P1GN XLON 82 577.5 08:53:10 SKEQP6P1GO XLON 52 577.5 08:53:10 SKEQP6P1GP XLON 28 577.5 08:53:10 SKEQP6P1GP XLON 15 577.5 08:53:10 SKEQP6P1GR XLON 39 577.5 08:53:10 SKEQP6P1GR XLON 16 577.5 08:53:10 110000JHZ CHIX 10 577.5 08:53:10 110000JHZ CHIX 38 577.5 08:53:10 SKEQP6P1GT XLON 42 577.5 08:53:10 SKEQP6P1GT XLON 79 577.5 08:53:10 SKEQP6P1GV XLON 29 577.5 08:53:10 SKEQP6P1GW XLON 41 577.5 08:53:10 SKEQP6P1GW XLON 11 577.5 08:53:10 SKEQP6P1GW XLON 15 577.5 08:53:10 010000DJE BATE 17 577.5 08:53:10 010000DJE BATE 30 577.5 08:53:10 SKEQP6P1GZ XLON 19 577.5 08:53:10 SKEQP6P1G0 XLON 21 577.5 08:53:10 SKEQP6P1G1 XLON 59 577.5 08:53:10 SKEQP6P1G1 XLON 77 577.5 08:53:10 SKEQP6P1G3 XLON 14 577.5 08:53:10 SKEQP6P1G4 XLON 41 577.5 08:53:10 SKEQP6P1G4 XLON 30 577.5 08:53:10 SKEQP6P1G4 XLON 8 577.5 08:53:10 SKEQP6P1G7 XLON 16 577.5 08:53:10 010000DJK BATE 17 577.5 08:53:10 010000DJK BATE 39 577.5 08:53:10 SKEQP6P1G8 XLON 78 577.5 08:53:10 SKEQP6P1G9 XLON 78 577.5 08:53:13 SKEQP6P1GF XLON 16 577.5 08:53:13 SKEQP6P1HG XLON 65 577.5 08:53:13 SKEQP6P1HG XLON 21 577.5 08:53:13 SKEQP6P1HI XLON 43 577.5 08:53:13 SKEQP6P1HI XLON 20 577.5 08:53:13 SKEQP6P1HI XLON 16 577.5 08:53:13 010000DJU BATE 16 577.5 08:53:13 010000DJU BATE 20 577.5 08:53:13 SKEQP6P1HL XLON 81 577.5 08:53:19 SKEQP6P1HP XLON 43 577.5 08:53:19 SKEQP6P1HQ XLON 36 577.5 08:53:19 SKEQP6P1HQ XLON 2 577.5 08:53:19 SKEQP6P1HQ XLON 35 577.5 08:53:19 SKEQP6P1HT XLON 46 577.5 08:53:19 SKEQP6P1HT XLON 39 577.5 08:53:22 SKEQP6P1HV XLON 37 577.5 08:53:22 SKEQP6P1HV XLON 3 577.5 08:53:22 SKEQP6P1HV XLON 79 577.5 08:53:22 SKEQP6P1HY XLON 80 577.5 08:53:22 SKEQP6P1HZ XLON 36 577.5 08:53:22 SKEQP6P1H0 XLON 42 577.5 08:53:22 SKEQP6P1H0 XLON 7 577.5 08:53:22 110000JJI CHIX 43 577.5 08:53:22 SKEQP6P1H2 XLON 38 577.5 08:53:22 SKEQP6P1H2 XLON 2 577.5 08:53:22 SKEQP6P1H4 XLON 67 577.5 08:53:22 110000JJJ CHIX 82 577.5 08:53:29 SKEQP6P1H6 XLON 79 577.5 08:53:29 SKEQP6P1H7 XLON 15 577.5 08:53:29 SKEQP6P1H8 XLON 40 577.5 08:53:29 SKEQP6P1H8 XLON 28 577.5 08:53:29 SKEQP6P1H8 XLON 10 577.5 08:53:29 SKEQP6P1HB XLON 43 577.5 08:53:29 SKEQP6P1HB XLON 25 577.5 08:53:29 010000DKL BATE 24 577.5 08:53:44 SKEQP6P1HF XLON 41 577.5 08:53:44 SKEQP6P1HF XLON 15 577.5 08:53:44 SKEQP6P1HF XLON 21 577.5 08:53:44 SKEQP6P1II XLON 60 577.5 08:53:44 SKEQP6P1II XLON 81 577.5 08:53:44 SKEQP6P1IK XLON 39 577.5 08:53:44 SKEQP6P1IL XLON 40 577.5 08:53:44 SKEQP6P1IL XLON 5 577.5 08:53:44 SKEQP6P1IL XLON 81 577.5 08:53:49 SKEQP6P1IO XLON 79 577.5 08:53:49 SKEQP6P1IP XLON 16 577.5 08:53:49 SKEQP6P1IQ XLON 67 577.5 08:53:49 SKEQP6P1IQ XLON 16 577.0 08:53:51 110000JLG CHIX 18 577.0 08:53:51 110000JLH CHIX 18 577.0 08:53:51 E0NJJ55pf3mg TRQX 16 577.0 08:53:51 010000DLD BATE 16 577.0 08:53:51 SKEQP6P1IS XLON 21 577.0 08:53:51 010000DLE BATE 12 577.0 08:53:51 E0NJJ55pf3mi TRQX 14 577.0 08:53:51 SKEQP6P1IT XLON 16 577.0 08:53:51 060510930004599 AQXE 18 577.0 08:53:51 060510930004600 AQXE 83 576.0 08:59:16 SKEQP6P1RU XLON 17 576.0 08:59:16 SKEQP6P1RV XLON 63 576.0 08:59:16 SKEQP6P1RV XLON 12 576.0 09:02:29 SKEQP6P1WM XLON 12 576.0 09:02:29 SKEQP6P1WN XLON 23 576.0 09:02:29 110000LAB CHIX 24 576.0 09:02:29 110000LAC CHIX 18 576.0 09:02:29 E0NJJ55pfUtp TRQX 17 576.0 09:02:29 E0NJJ55pfUtr TRQX 13 576.0 09:02:29 010000ESB BATE 13 576.0 09:02:29 010000ESC BATE 17 576.0 09:02:29 060510930005161 AQXE 16 576.0 09:02:29 060510930005162 AQXE 83 576.0 09:02:29 SKEQP6P1WQ XLON 82 576.0 09:02:29 SKEQP6P1WR XLON 79 576.0 09:02:29 SKEQP6P1WS XLON 13 576.0 09:07:15 E0NJJ55pfi62 TRQX 25 576.0 09:07:15 SKEQP6P125 XLON 14 576.0 09:07:15 E0NJJ55pfi64 TRQX 27 576.0 09:07:15 SKEQP6P126 XLON 13 576.0 09:07:15 010000FA7 BATE 16 576.0 09:07:15 110000M0S CHIX 17 576.0 09:07:15 110000M0T CHIX 14 576.0 09:07:15 010000FA8 BATE 14 576.0 09:07:15 SKEQP6P128 XLON 13 576.0 09:07:15 SKEQP6P129 XLON 43 576.0 09:07:31 SKEQP6P13N XLON 40 576.0 09:07:31 SKEQP6P13N XLON 13 576.5 09:14:09 SKEQP6P1DU XLON 1 576.5 09:14:09 SKEQP6P1DU XLON 26 576.5 09:14:09 SKEQP6P1DU XLON 36 576.5 09:14:09 SKEQP6P1DU XLON 9 576.5 09:14:09 SKEQP6P1DU XLON 16 576.5 09:14:09 010000G2O BATE 17 576.5 09:14:09 010000G2O BATE 47 576.5 09:14:09 010000G2O BATE 5 576.5 09:14:09 SKEQP6P1DZ XLON 27 576.5 09:14:13 SKEQP6P1D0 XLON 40 576.5 09:14:13 SKEQP6P1D0 XLON 11 576.5 09:14:13 SKEQP6P1D0 XLON 78 576.5 09:14:13 SKEQP6P1D3 XLON 85 576.5 09:14:13 SKEQP6P1D4 XLON 24 575.5 09:14:15 110000N7G CHIX 21 575.5 09:14:15 010000G39 BATE 13 575.5 09:14:15 110000N7I CHIX 28 575.5 09:14:15 010000G3A BATE 10 575.5 09:14:15 SKEQP6P1DA XLON 10 575.5 09:14:15 E0NJJ55pg0Cp TRQX 12 575.5 09:14:15 E0NJJ55pg0Cr TRQX 12 575.5 09:14:15 SKEQP6P1DB XLON 19 575.5 09:14:15 060510930006008 AQXE 20 575.5 09:14:15 060510930006009 AQXE 1 574.5 09:20:13 010000GQ1 BATE 16 576.5 09:29:02 SKEQP6P2XJ XLON 16 576.5 09:29:02 SKEQP6P2XK XLON 20 576.5 09:29:15 SKEQP6P2XW XLON 19 576.5 09:29:15 SKEQP6P2XX XLON 11 576.5 09:29:15 010000HS6 BATE 11 576.5 09:29:15 010000HS7 BATE 11 576.5 09:29:22 010000HT5 BATE 9 576.5 09:29:22 SKEQP6P2X0 XLON 11 576.5 09:29:26 SKEQP6P2X2 XLON 8 576.5 09:29:26 110000PTU CHIX 12 576.5 09:29:26 010000HTE BATE 9 576.5 09:29:26 060510930007238 AQXE 11 576.5 09:29:26 060510930007239 AQXE 15 576.0 09:36:54 E0NJJ55pgywm TRQX 22 576.0 09:36:54 SKEQP6P2BU XLON 23 576.0 09:36:54 SKEQP6P2BV XLON 16 576.0 09:36:54 E0NJJ55pgywo TRQX 10 576.0 09:36:54 010000IVH BATE 15 576.0 09:36:54 110000RDO CHIX 16 576.0 09:36:54 110000RDP CHIX 11 576.0 09:36:54 010000IVI BATE 18 576.0 09:36:54 060510930007780 AQXE 18 576.0 09:36:54 060510930007781 AQXE 11 575.5 09:37:57 SKEQP6P2DO XLON 12 575.5 09:37:57 SKEQP6P2DP XLON 17 575.5 09:37:57 E0NJJ55ph1Th TRQX 17 575.5 09:37:57 010000IZQ BATE 15 575.5 09:37:57 110000RJJ CHIX 21 575.5 09:37:57 110000RJK CHIX 17 575.5 09:37:57 010000IZR BATE 17 575.5 09:37:57 E0NJJ55ph1Tj TRQX 21 575.5 09:37:57 060510930007826 AQXE 17 575.5 09:37:57 060510930007827 AQXE 80 575.5 09:37:57 SKEQP6P2D7 XLON 79 575.5 09:37:57 SKEQP6P2D8 XLON 12 575.0 09:45:38 SKEQP6P3L1 XLON 10 575.0 09:45:38 SKEQP6P3L2 XLON 16 575.0 09:45:38 E0NJJ55phKoQ TRQX 19 575.0 09:45:38 110000SRC CHIX 16 575.0 09:45:38 010000JTE BATE 17 575.0 09:45:38 110000SRD CHIX 19 575.0 09:45:38 010000JTF BATE 17 575.0 09:45:38 E0NJJ55phKoS TRQX 16 575.0 09:45:38 SKEQP6P3L4 XLON 15 575.0 09:45:38 SKEQP6P3L5 XLON 77 575.0 09:45:38 SKEQP6P3L6 XLON 60 575.0 09:45:38 SKEQP6P3L7 XLON 19 575.5 09:45:38 E0NJJ55phKvD TRQX 17 575.5 09:45:38 E0NJJ55phKvD TRQX 13 575.5 09:45:39 060510930008285 AQXE 13 575.0 09:45:54 SKEQP6P3M3 XLON 15 575.0 09:45:54 SKEQP6P3M4 XLON 14 575.0 09:51:21 110000THL CHIX 15 575.0 09:51:21 SKEQP6P3Q8 XLON 12 575.0 09:52:29 SKEQP6P3R4 XLON 13 575.0 09:52:29 SKEQP6P3R5 XLON 14 575.0 09:52:29 E0NJJ55phah8 TRQX 8 575.0 09:52:29 110000TPY CHIX 9 575.0 09:52:29 010000KHQ BATE 10 575.0 09:52:29 010000KHR BATE 15 575.0 09:52:29 E0NJJ55phahA TRQX 11 575.0 09:52:29 060510930008780 AQXE 12 575.0 09:52:29 060510930008781 AQXE 9 574.5 09:55:46 110000U8H CHIX 10 574.5 09:55:46 110000U8I CHIX 19 574.5 09:55:46 010000KVV BATE 13 574.5 09:55:46 SKEQP6P3UD XLON 20 574.5 09:55:46 E0NJJ55phihE TRQX 19 574.5 09:55:46 010000KVW BATE 22 574.5 09:55:46 E0NJJ55phihG TRQX 12 574.5 09:55:46 SKEQP6P3UE XLON 22 574.5 09:55:46 060510930009018 AQXE 19 574.5 09:55:46 060510930009019 AQXE 79 574.0 09:55:59 SKEQP6P3VT XLON 81 574.0 09:55:59 SKEQP6P3VU XLON 27 574.0 09:55:59 SKEQP6P3VV XLON 77 574.5 09:55:59 SKEQP6P3VW XLON 19 574.5 09:55:59 110000UBD CHIX 20 574.5 09:55:59 110000UBD CHIX 42 574.5 09:55:59 110000UBD CHIX 84 574.5 09:55:59 SKEQP6P3VX XLON 56 574.5 09:55:59 SKEQP6P3VY XLON 23 574.5 09:55:59 SKEQP6P3VY XLON 15 574.5 09:55:59 E0NJJ55phjX9 TRQX 16 574.5 09:55:59 E0NJJ55phjX9 TRQX 47 574.5 09:55:59 E0NJJ55phjX9 TRQX 78 574.5 09:55:59 110000UBG CHIX 83 574.5 09:55:59 SKEQP6P3V0 XLON 1 574.5 09:55:59 SKEQP6P3V0 XLON 38 574.5 09:55:59 SKEQP6P3V2 XLON 37 574.5 09:55:59 SKEQP6P3V2 XLON 9 574.5 09:55:59 SKEQP6P3V2 XLON 83 574.5 09:55:59 SKEQP6P3V5 XLON 79 574.5 09:55:59 E0NJJ55phjXR TRQX 81 574.5 09:56:00 E0NJJ55phjep TRQX 37 574.5 09:56:00 SKEQP6P3VF XLON 40 574.5 09:56:00 SKEQP6P3VF XLON 9 573.5 09:58:23 110000UPX CHIX 84 574.0 09:59:02 SKEQP6P30B XLON 79 574.0 09:59:02 SKEQP6P30C XLON 83 574.0 10:01:02 SKEQP6P33E XLON 81 574.0 10:02:17 SKEQP6P35V XLON 82 574.0 10:02:17 SKEQP6P35W XLON 4 573.5 10:04:23 110000UPX CHIX 3 573.5 10:04:23 110000VPD CHIX 80 574.0 10:05:58 110000VYC CHIX 62 574.0 10:05:58 SKEQP6P388 XLON 16 574.0 10:05:58 SKEQP6P388 XLON 28 574.0 10:06:00 SKEQP6P38A XLON 9 574.0 10:06:00 010000M2I BATE 8 574.0 10:06:00 010000M2J BATE 8 574.0 10:06:00 110000VYP CHIX 24 574.0 10:06:00 SKEQP6P38B XLON 17 574.0 10:06:00 E0NJJ55pi8Ya TRQX 16 574.0 10:06:00 E0NJJ55pi8Yc TRQX 12 574.0 10:06:00 060510930009764 AQXE 16 574.0 10:06:00 060510930009765 AQXE 3 574.0 10:06:00 060510930009765 AQXE 15 573.5 10:10:21 SKEQP6P3EX XLON 21 573.5 10:10:21 SKEQP6P3EY XLON 18 573.5 10:10:21 E0NJJ55piJUG TRQX 15 573.5 10:10:21 010000MJG BATE 14 573.5 10:10:21 010000MJH BATE 14 573.5 10:10:21 E0NJJ55piJUI TRQX 13 573.5 10:10:22 110000WSG CHIX 2 573.5 10:10:22 110000WSG CHIX 14 573.5 10:10:22 110000WSI CHIX 16 573.5 10:10:22 060510930010053 AQXE 19 573.5 10:10:22 060510930010054 AQXE 14 573.5 10:24:08 SKEQP6P401 XLON 14 573.5 10:24:08 SKEQP6P402 XLON 8 573.5 10:24:08 E0NJJ55piqWI TRQX 23 573.5 10:24:08 010000ODO BATE 26 573.5 10:24:08 110000ZE5 CHIX 25 573.5 10:24:08 110000ZE6 CHIX 21 573.5 10:24:08 010000ODP BATE 19 573.5 10:24:13 060510930010973 AQXE 16 573.5 10:24:13 060510930010974 AQXE 11 572.5 10:28:06 11000103U CHIX 11 572.5 10:28:06 11000103V CHIX 13 572.5 10:28:06 010000OV2 BATE 33 572.5 10:28:06 E0NJJ55piziR TRQX 13 572.5 10:28:06 SKEQP6P43C XLON 14 572.5 10:28:06 010000OV3 BATE 29 572.5 10:28:06 E0NJJ55piziT TRQX 13 572.5 10:28:06 SKEQP6P43D XLON 10 572.5 10:28:06 060510930011248 AQXE 11 572.5 10:28:06 060510930011249 AQXE 83 573.0 10:28:06 SKEQP6P43E XLON 37 573.0 10:28:06 SKEQP6P43F XLON 41 573.0 10:28:06 SKEQP6P43F XLON 4 573.5 10:28:06 SKEQP6P44H XLON 41 573.5 10:28:06 SKEQP6P44H XLON 38 573.5 10:28:06 SKEQP6P44H XLON 17 573.5 10:28:06 E0NJJ55pizlR TRQX 18 573.5 10:28:06 E0NJJ55pizlR TRQX 7 573.5 10:28:06 SKEQP6P44K XLON 38 573.5 10:28:06 SKEQP6P44K XLON 84 573.5 10:28:10 010000OVL BATE 78 573.5 10:28:10 010000OVM BATE 55 573.5 10:28:10 010000OVN BATE 27 573.5 10:28:10 010000OVN BATE 78 573.5 10:28:10 010000OVP BATE 80 573.5 10:28:10 010000OVQ BATE 62 573.5 10:30:49 SKEQP6P47O XLON 17 573.5 10:30:49 SKEQP6P47O XLON 16 573.0 10:30:53 SKEQP6P47S XLON 16 573.0 10:30:53 SKEQP6P47T XLON 16 573.0 10:30:53 E0NJJ55pj7AT TRQX 17 573.0 10:30:53 E0NJJ55pj7AV TRQX 19 573.0 10:30:53 010000PB0 BATE 19 573.0 10:30:53 010000PB1 BATE 29 573.0 10:30:53 060510930011457 AQXE 26 573.0 10:30:53 060510930011458 AQXE 11 573.0 10:33:54 SKEQP6P4AW XLON 42 573.0 10:33:54 SKEQP6P4AW XLON 30 573.0 10:33:54 SKEQP6P4AW XLON 10 573.0 10:33:54 SKEQP6P4AZ XLON 8 572.5 10:42:23 1100012H4 CHIX 9 572.5 10:42:38 1100012H4 CHIX 2 572.5 10:42:38 1100012I5 CHIX 18 572.5 10:55:52 1100012I5 CHIX 8 572.5 10:55:52 1100014GW CHIX 13 572.5 10:56:02 060510930013154 AQXE 10 573.0 10:59:04 010000SCD BATE 13 573.0 10:59:40 010000SIF BATE 13 573.0 10:59:40 11000155A CHIX 10 573.0 10:59:40 SKEQP6P56Q XLON 15 573.0 10:59:40 11000155B CHIX 12 573.0 10:59:40 SKEQP6P56R XLON 11 573.0 11:04:25 110001645 CHIX 13 573.0 11:04:25 110001646 CHIX 13 572.5 11:20:23 E0NJJ55pkpl0 TRQX 15 572.5 11:20:23 SKEQP6P6WF XLON 13 572.5 11:20:23 E0NJJ55pkpl2 TRQX 16 572.5 11:20:23 SKEQP6P6XG XLON 14 572.5 11:20:23 010000UUJ BATE 13 572.5 11:20:23 1100018KV CHIX 14 572.5 11:20:23 1100018KW CHIX 15 572.5 11:20:23 010000UUK BATE 22 572.5 11:20:23 060510930014672 AQXE 24 572.5 11:20:23 060510930014673 AQXE 79 572.5 11:20:23 010000UUO BATE 18 572.5 11:20:23 010000UUQ BATE 19 572.5 11:20:23 010000UUQ BATE 4 572.5 11:21:56 SKEQP6P6YX XLON 80 572.5 11:21:56 SKEQP6P6YX XLON 19 572.5 11:41:46 SKEQP6P7OK XLON 65 572.5 11:41:46 SKEQP6P7OK XLON 83 572.5 11:41:46 SKEQP6P7OM XLON 77 572.5 11:41:46 SKEQP6P7ON XLON 77 572.5 11:41:46 SKEQP6P7OO XLON 84 572.5 11:41:46 SKEQP6P7OP XLON 84 572.5 11:41:46 SKEQP6P7OR XLON 81 572.5 11:41:46 SKEQP6P7OS XLON 76 572.5 11:41:46 SKEQP6P7OT XLON 4 572.5 11:41:46 010000XLY BATE 39 572.5 11:47:04 SKEQP6P7TD XLON 42 572.5 11:47:04 SKEQP6P7TD XLON 3 572.5 11:47:04 SKEQP6P7TF XLON 43 572.5 11:47:04 SKEQP6P7TF XLON 21 572.5 11:47:04 110001DHN CHIX 14 572.5 11:47:04 110001DHN CHIX 41 572.5 11:47:08 SKEQP6P7UL XLON 37 572.5 11:47:08 SKEQP6P7UL XLON 25 572.5 11:47:08 010000Y9U BATE 1 572.5 11:47:08 E0NJJ55pllT7 TRQX 12 572.0 12:04:28 SKEQP6P8IY XLON 11 572.0 12:04:28 SKEQP6P8IZ XLON 17 572.0 12:04:28 E0NJJ55pmNk6 TRQX 17 572.0 12:04:28 110001GV1 CHIX 20 572.0 12:04:28 0100010N1 BATE 15 572.0 12:04:28 110001GV2 CHIX 19 572.0 12:04:28 0100010N2 BATE 16 572.0 12:04:28 E0NJJ55pmNk8 TRQX 18 572.0 12:04:28 060510930018377 AQXE 16 572.0 12:04:28 060510930018378 AQXE 77 572.0 12:04:28 SKEQP6P8I2 XLON 77 572.0 12:04:28 SKEQP6P8I3 XLON 78 572.0 12:04:28 0100010N4 BATE 25 571.5 12:04:28 SKEQP6P8I4 XLON 16 571.5 12:04:28 E0NJJ55pmNl8 TRQX 18 571.5 12:04:28 E0NJJ55pmNlA TRQX 18 571.5 12:04:28 SKEQP6P8I5 XLON 16 571.5 12:04:28 0100010N6 BATE 8 571.5 12:04:28 110001GV8 CHIX 16 571.5 12:04:28 0100010N7 BATE 22 571.5 12:04:28 060510930018379 AQXE 23 571.5 12:04:28 060510930018380 AQXE 16 572.0 12:04:28 E0NJJ55pmNlr TRQX 19 572.0 12:04:28 E0NJJ55pmNlr TRQX 15 571.0 12:04:28 0100010NB BATE 21 571.0 12:04:28 0100010NC BATE 17 571.0 12:04:28 110001GV9 CHIX 14 571.0 12:04:28 SKEQP6P8IA XLON 15 571.0 12:04:28 110001GVA CHIX 9 571.0 12:04:28 SKEQP6P8IB XLON 22 571.0 12:04:28 060510930018381 AQXE 17 571.0 12:04:28 060510930018382 AQXE 11 571.0 12:04:28 E0NJJ55pmNmv TRQX 19 571.0 12:04:28 E0NJJ55pmNmx TRQX 35 571.5 12:04:28 060510930018384 AQXE 15 571.5 12:04:28 060510930018384 AQXE 13 571.5 12:04:28 060510930018384 AQXE 21 571.5 12:04:28 060510930018384 AQXE 78 571.5 12:04:28 060510930018389 AQXE 35 571.5 12:04:29 060510930018392 AQXE 14 571.0 12:07:47 SKEQP6P8MA XLON 15 571.0 12:07:47 SKEQP6P8MB XLON 14 571.0 12:07:47 E0NJJ55pmV95 TRQX 14 571.0 12:07:47 E0NJJ55pmV97 TRQX 18 571.0 12:07:47 01000110G BATE 20 571.0 12:07:47 110001HC1 CHIX 19 571.0 12:07:47 110001HC2 CHIX 21 571.0 12:07:47 01000110H BATE 10 571.0 12:07:47 060510930018689 AQXE 2 571.0 12:07:47 060510930018689 AQXE 14 571.0 12:07:47 060510930018691 AQXE 84 571.0 12:07:47 SKEQP6P8NG XLON 79 571.0 12:07:47 SKEQP6P8NH XLON 19 571.0 12:07:47 SKEQP6P8NO XLON 16 571.0 12:12:07 110001ICZ CHIX 12 571.0 12:12:07 110001ID2 CHIX 21 571.0 12:12:07 SKEQP6P8T2 XLON 15 571.0 12:12:07 E0NJJ55pmfy6 TRQX 17 571.0 12:12:07 E0NJJ55pmfy8 TRQX 15 571.0 12:12:07 0100011RM BATE 12 571.0 12:12:07 0100011RN BATE 9 571.0 12:15:07 E0NJJ55pmn17 TRQX 12 571.0 12:18:01 0100012HP BATE 3 571.0 12:19:42 110001JO5 CHIX 6 571.0 12:19:42 110001JO6 CHIX 20 571.5 12:27:28 SKEQP6P8EL XLON 21 571.5 12:27:28 SKEQP6P8EM XLON 15 571.5 12:27:28 E0NJJ55pnDH3 TRQX 14 571.5 12:27:28 0100013N5 BATE 17 571.5 12:27:28 110001KTY CHIX 16 571.5 12:27:28 110001KTZ CHIX 13 571.5 12:27:28 0100013N6 BATE 14 571.5 12:27:28 E0NJJ55pnDH5 TRQX 14 571.5 12:27:28 060510930020479 AQXE 14 571.5 12:27:28 060510930020480 AQXE 9 571.0 12:28:46 110001L5U CHIX 9 571.0 12:28:46 110001L5V CHIX 9 571.0 12:28:46 SKEQP6P9GZ XLON 18 571.0 12:28:46 E0NJJ55pnGNo TRQX 19 571.0 12:28:46 E0NJJ55pnGNq TRQX 10 571.0 12:28:46 SKEQP6P9G0 XLON 15 571.0 12:28:56 SKEQP6P9G2 XLON 13 571.0 12:36:35 110001M9G CHIX 13 571.0 12:36:35 0100014QW BATE 15 571.0 12:36:35 SKEQP6P9T6 XLON 10 571.0 12:36:35 0100014QX BATE 16 571.0 12:36:35 SKEQP6P9T7 XLON 77 571.0 12:36:35 SKEQP6P9T8 XLON 22 571.5 12:47:11 110001NYA CHIX 19 571.5 12:47:11 01000161T BATE 21 571.5 12:47:11 110001NYB CHIX 21 571.5 12:47:11 01000161U BATE 9 571.5 12:57:20 SKEQP6PAND XLON 8 571.5 12:57:20 SKEQP6PANE XLON 9 571.5 12:57:20 110001PJ3 CHIX 8 571.5 12:57:20 110001PJ4 CHIX 9 571.5 12:57:20 01000179X BATE 8 571.5 12:57:20 01000179Y BATE 10 571.5 12:57:20 060510930022865 AQXE 11 571.5 12:57:20 060510930022866 AQXE 12 571.0 12:57:25 SKEQP6PAOJ XLON 11 571.0 12:57:25 SKEQP6PAOK XLON 17 571.0 12:57:25 110001PJX CHIX 17 571.0 12:57:25 0100017AF BATE 21 571.0 12:57:25 110001PJY CHIX 17 571.0 12:57:25 0100017AG BATE 35 571.5 12:57:25 060510930022880 AQXE 4 571.0 12:58:56 0100017FX BATE 13 571.0 12:59:31 SKEQP6PAP1 XLON 13 571.0 12:59:31 SKEQP6PAP2 XLON 10 571.0 12:59:31 E0NJJ55poM22 TRQX 5 571.0 12:59:31 0100017FX BATE 11 571.0 12:59:31 E0NJJ55poM24 TRQX 11 571.0 13:01:32 110001Q9Y CHIX 20 571.0 13:01:32 0100017UP BATE 19 571.0 13:01:38 SKEQP6PAT1 XLON 23 571.0 13:01:38 E0NJJ55poTGk TRQX 10 571.0 13:01:38 SKEQP6PAT2 XLON 11 571.0 13:01:38 060510930023297 AQXE 25 571.5 13:11:29 01000195G BATE 28 571.5 13:11:29 01000195H BATE 30 572.5 13:20:16 SKEQP6PBGR XLON 28 572.5 13:20:16 SKEQP6PBGS XLON 23 572.5 13:20:16 E0NJJ55ppAao TRQX 21 572.5 13:20:16 E0NJJ55ppAaq TRQX 11 572.5 13:24:53 110001UNJ CHIX 9 572.5 13:30:29 110001UNJ CHIX 22 572.5 13:30:29 110001VZN CHIX 20 572.5 13:30:29 010001BVY BATE 21 572.5 13:30:29 010001BVZ BATE 10 572.5 13:30:29 SKEQP6PB25 XLON 22 572.5 13:30:33 E0NJJ55ppa3o TRQX 21 572.5 13:30:33 E0NJJ55ppa3q TRQX 7 572.5 13:30:33 SKEQP6PB25 XLON 18 572.5 13:30:33 SKEQP6PB3I XLON 79 572.5 13:35:05 SKEQP6PCLN XLON 83 572.5 13:35:05 SKEQP6PCLO XLON 76 572.5 13:35:05 SKEQP6PCLR XLON 4 572.5 13:35:05 SKEQP6PCLR XLON 38 572.5 13:35:05 SKEQP6PCLT XLON 45 572.5 13:35:05 SKEQP6PCLT XLON 39 572.5 13:35:06 SKEQP6PCL0 XLON 38 572.5 13:35:06 SKEQP6PCL0 XLON 2 572.5 13:35:07 SKEQP6PCL2 XLON 82 572.5 13:35:07 SKEQP6PCL2 XLON 84 572.5 13:36:18 SKEQP6PCOX XLON 18 572.5 13:36:18 E0NJJ55pprdn TRQX 16 572.5 13:36:18 E0NJJ55pprdn TRQX 45 572.5 13:36:18 E0NJJ55pprdn TRQX 42 572.5 13:36:18 SKEQP6PCOY XLON 39 572.5 13:36:18 SKEQP6PCOY XLON 2 572.5 13:36:18 SKEQP6PCOY XLON 79 572.5 13:36:18 SKEQP6PCO1 XLON 46 572.5 13:36:18 SKEQP6PCO2 XLON 34 572.5 13:36:18 SKEQP6PCO2 XLON 19 572.5 13:36:18 110001XGW CHIX 22 572.5 13:36:18 110001XGW CHIX 7 572.5 13:36:18 SKEQP6PCO4 XLON 30 572.5 13:36:18 SKEQP6PCO4 XLON 74 572.5 13:36:18 SKEQP6PCO6 XLON 10 572.5 13:36:18 SKEQP6PCO6 XLON 82 572.5 13:36:18 SKEQP6PCO8 XLON 84 572.5 13:36:18 SKEQP6PCO9 XLON 20 572.5 13:36:18 E0NJJ55ppreL TRQX 17 572.5 13:36:18 E0NJJ55ppreL TRQX 43 572.5 13:36:18 E0NJJ55ppreL TRQX 76 572.5 13:36:18 SKEQP6PCOA XLON 3 572.5 13:36:18 SKEQP6PCOA XLON 38 572.5 13:36:18 SKEQP6PCOC XLON 41 572.5 13:36:18 SKEQP6PCOC XLON 82 572.5 13:36:18 SKEQP6PCOE XLON 46 572.5 13:36:18 SKEQP6PCOF XLON 34 572.5 13:36:18 SKEQP6PCOF XLON 79 572.5 13:36:18 SKEQP6PCPH XLON 79 572.5 13:36:18 SKEQP6PCPI XLON 63 572.5 13:36:18 SKEQP6PCPJ XLON 16 572.5 13:36:18 SKEQP6PCPJ XLON 78 572.5 13:36:18 SKEQP6PCPL XLON 80 572.5 13:36:18 SKEQP6PCPM XLON 61 572.5 13:36:18 SKEQP6PCPN XLON 18 572.5 13:36:18 SKEQP6PCPN XLON 23 572.5 13:36:18 SKEQP6PCPP XLON 54 572.5 13:36:18 SKEQP6PCPP XLON 44 572.5 13:36:18 SKEQP6PCPR XLON 8 572.5 13:36:18 SKEQP6PCPR XLON 27 572.5 13:36:18 SKEQP6PCPR XLON 19 572.5 13:36:18 E0NJJ55pprez TRQX 16 572.5 13:36:18 E0NJJ55pprez TRQX 15 572.5 13:36:18 SKEQP6PCPU XLON 33 572.5 13:36:18 SKEQP6PCPU XLON 12 572.5 13:36:18 SKEQP6PCPW XLON 42 572.5 13:36:18 SKEQP6PCPW XLON 27 572.5 13:36:18 SKEQP6PCPW XLON 82 572.5 13:36:18 SKEQP6PCPZ XLON 81 572.5 13:36:18 SKEQP6PCP0 XLON 17 572.5 13:36:18 010001CX4 BATE 17 572.5 13:36:18 010001CX4 BATE 6 572.5 13:36:18 010001CX4 BATE 40 572.5 13:36:18 010001CX4 BATE 12 572.5 13:36:18 SKEQP6PCP1 XLON 66 572.5 13:36:18 SKEQP6PCP1 XLON 40 572.5 13:36:18 SKEQP6PCP3 XLON 41 572.5 13:36:18 SKEQP6PCP3 XLON 16 572.5 13:36:18 010001CX9 BATE 19 572.5 13:36:18 010001CX9 BATE 3 572.5 13:36:18 SKEQP6PCP5 XLON 39 572.5 13:36:18 SKEQP6PCP5 XLON 5 572.5 13:36:18 SKEQP6PCP7 XLON 72 572.5 13:36:18 SKEQP6PCP7 XLON 79 572.5 13:36:19 SKEQP6PCP9 XLON 81 572.5 13:36:19 SKEQP6PCPA XLON 50 572.5 13:36:19 SKEQP6PCPB XLON 31 572.5 13:36:19 SKEQP6PCPB XLON 83 572.5 13:36:19 SKEQP6PCPD XLON 44 572.5 13:36:19 SKEQP6PCPE XLON 39 572.5 13:36:19 SKEQP6PCPE XLON 1 572.5 13:36:19 SKEQP6PCQG XLON 65 572.5 13:36:19 SKEQP6PCQG XLON 11 572.5 13:36:19 SKEQP6PCQG XLON 83 572.5 13:36:19 SKEQP6PCQJ XLON 77 572.5 13:36:19 SKEQP6PCQK XLON 70 572.5 13:36:19 SKEQP6PCQL XLON 11 572.5 13:36:19 SKEQP6PCQL XLON 82 572.5 13:36:19 060510930026600 AQXE 82 572.5 13:36:19 SKEQP6PCQN XLON 47 572.5 13:36:19 SKEQP6PCQO XLON 33 572.5 13:36:19 SKEQP6PCQO XLON 12 572.5 13:36:19 SKEQP6PCQQ XLON 72 572.5 13:36:19 SKEQP6PCQQ XLON 41 572.5 13:36:19 SKEQP6PCQS XLON 28 572.5 13:36:19 SKEQP6PCQS XLON 13 572.5 13:36:19 SKEQP6PCQU XLON 20 572.0 13:36:19 010001CXD BATE 16 572.0 13:36:19 110001XH1 CHIX 15 572.0 13:36:19 E0NJJ55ppriK TRQX 15 572.0 13:36:19 SKEQP6PCQV XLON 14 572.5 13:36:19 060510930026601 AQXE 15 572.5 13:36:19 060510930026601 AQXE 4 572.5 13:36:19 060510930026601 AQXE 48 572.5 13:36:19 060510930026601 AQXE 17 572.0 13:36:19 060510930026605 AQXE 27 572.5 13:36:19 SKEQP6PCQW XLON 57 572.5 13:36:19 SKEQP6PCQW XLON 37 572.5 13:36:19 SKEQP6PCQY XLON 46 572.5 13:36:19 SKEQP6PCQY XLON 78 572.5 13:36:19 SKEQP6PCQ0 XLON 51 572.5 13:36:19 SKEQP6PCQ1 XLON 27 572.5 13:36:19 SKEQP6PCQ1 XLON 80 572.5 13:36:19 060510930026607 AQXE 82 572.5 13:36:19 060510930026609 AQXE 81 572.5 13:36:19 060510930026611 AQXE 16 572.5 13:36:19 E0NJJ55pprjA TRQX 18 572.5 13:36:19 E0NJJ55pprjA TRQX 35 572.5 13:36:19 060510930026612 AQXE 18 572.5 13:36:19 E0NJJ55pprjR TRQX 16 572.5 13:36:19 E0NJJ55pprjR TRQX 22 572.0 13:36:21 010001CXG BATE 17 572.0 13:36:21 110001XH4 CHIX 13 572.0 13:36:22 E0NJJ55pprrL TRQX 17 572.0 13:36:22 SKEQP6PCQ5 XLON 10 572.0 13:36:22 060510930026616 AQXE 17 571.5 13:36:24 SKEQP6PCQ7 XLON 11 571.5 13:36:24 E0NJJ55pprxi TRQX 13 571.5 13:36:24 110001XHR CHIX 11 571.5 13:36:24 110001XHT CHIX 14 571.5 13:36:24 E0NJJ55pprxm TRQX 13 571.5 13:36:24 SKEQP6PCQ9 XLON 13 571.5 13:36:24 010001CXO BATE 26 571.5 13:36:24 010001CXP BATE 24 571.5 13:36:24 060510930026620 AQXE 17 571.5 13:36:24 060510930026621 AQXE 81 571.5 13:36:24 110001XHU CHIX 15 571.0 13:36:24 110001XHZ CHIX 19 571.0 13:36:24 010001CXS BATE 15 571.0 13:36:24 SKEQP6PCQD XLON 16 571.0 13:36:24 E0NJJ55ppryV TRQX 18 571.0 13:36:25 SKEQP6PCQE XLON 9 571.0 13:38:25 E0NJJ55ppxaA TRQX 13 571.0 13:38:25 SKEQP6PCVK XLON 13 571.0 13:38:25 110001XUZ CHIX 13 571.0 13:38:25 010001DA0 BATE 16 571.0 13:38:25 060510930026775 AQXE 15 571.0 13:38:25 060510930026776 AQXE 25 571.5 13:44:03 E0NJJ55pqFCt TRQX 12 571.5 13:44:03 010001E91 BATE 23 571.5 13:44:03 110001Z67 CHIX 19 571.5 13:44:03 110001Z68 CHIX 11 571.5 13:44:03 010001E92 BATE 22 571.5 13:44:03 E0NJJ55pqFCv TRQX 22 571.5 13:44:03 SKEQP6PC46 XLON 19 571.5 13:44:03 SKEQP6PC47 XLON 9 571.5 13:44:03 060510930027308 AQXE 66 573.0 13:49:22 SKEQP6PDU4 XLON 65 573.0 13:49:22 SKEQP6PDU5 XLON 12 573.0 13:49:22 010001FTI BATE 12 573.0 13:49:22 010001FTJ BATE 17 572.5 13:50:02 1100022BF CHIX 17 572.5 13:50:02 1100022BG CHIX 5 572.5 13:50:02 010001G94 BATE 19 572.5 13:50:02 SKEQP6PD61 XLON 9 572.5 13:50:02 E0NJJ55pqs1d TRQX 11 572.5 13:50:02 010001G94 BATE 9 572.5 13:50:02 E0NJJ55pqs1f TRQX 19 572.5 13:50:02 SKEQP6PD62 XLON 16 572.5 13:50:02 010001G96 BATE 21 572.5 13:50:02 SKEQP6PD63 XLON 22 572.5 13:50:02 SKEQP6PD64 XLON 43 572.5 13:50:02 SKEQP6PD65 XLON 36 572.5 13:50:02 SKEQP6PD65 XLON 85 572.5 13:50:02 SKEQP6PD67 XLON 38 572.5 13:50:02 SKEQP6PD68 XLON 44 572.5 13:50:02 SKEQP6PD68 XLON 2 572.5 13:50:02 SKEQP6PD6A XLON 46 572.5 13:50:02 SKEQP6PD6A XLON 12 572.0 13:50:30 SKEQP6PDAQ XLON 12 572.0 13:50:30 SKEQP6PDAR XLON 24 572.0 13:50:30 1100022OW CHIX 23 572.0 13:50:30 1100022OX CHIX 15 572.5 13:55:29 11000240P CHIX 11 572.5 13:55:29 11000240Q CHIX 17 572.5 13:55:29 SKEQP6PEJ2 XLON 15 572.5 13:55:29 010001HDQ BATE 15 572.5 13:55:29 010001HDR BATE 11 572.5 13:55:29 SKEQP6PEJ3 XLON 9 572.5 13:55:29 060510930029065 AQXE 76 573.0 13:55:29 SKEQP6PEJ4 XLON 79 573.0 13:55:29 SKEQP6PEJ5 XLON 77 573.0 13:55:29 SKEQP6PEJ6 XLON 45 573.0 13:55:29 SKEQP6PEJ7 XLON 33 573.0 13:55:29 SKEQP6PEJ7 XLON 47 573.0 13:55:29 SKEQP6PEJD XLON 32 573.0 13:55:29 SKEQP6PEJD XLON 11 573.0 13:55:29 SKEQP6PEJF XLON 70 573.0 13:55:29 SKEQP6PEJF XLON 57 573.0 13:55:29 SKEQP6PEKH XLON 25 573.0 13:55:29 SKEQP6PEKH XLON 22 573.0 13:55:29 SKEQP6PEKJ XLON 45 573.0 13:55:29 SKEQP6PEKJ XLON 16 573.0 13:55:29 SKEQP6PEKJ XLON 14 572.5 13:57:55 SKEQP6PEP3 XLON 13 572.5 13:57:55 SKEQP6PEP4 XLON 19 572.5 13:59:24 E0NJJ55pragp TRQX 15 572.5 13:59:24 1100024RX CHIX 14 572.5 13:59:24 1100024RY CHIX 18 572.5 13:59:24 E0NJJ55pragr TRQX 11 572.5 13:59:24 010001HXM BATE 13 572.5 13:59:24 SKEQP6PERI XLON 10 572.5 13:59:24 010001HXN BATE 12 572.5 13:59:24 SKEQP6PERJ XLON 11 572.5 13:59:24 060510930029421 AQXE 10 572.5 13:59:24 060510930029422 AQXE 42 572.5 14:01:19 1100025HN CHIX 18 572.5 14:01:19 1100025HN CHIX 17 572.5 14:01:19 1100025HN CHIX 77 572.5 14:02:34 SKEQP6PE0J XLON 16 572.0 14:05:07 010001J1F BATE 15 572.0 14:05:07 010001J1G BATE 14 572.0 14:05:07 1100026DO CHIX 10 572.0 14:05:07 SKEQP6PE4Y XLON 14 572.0 14:05:07 1100026DP CHIX 11 572.0 14:05:07 SKEQP6PE4Z XLON 15 572.5 14:05:17 SKEQP6PE5F XLON 45 572.5 14:05:17 SKEQP6PE5F XLON 22 572.5 14:05:17 SKEQP6PE5F XLON 83 572.5 14:05:17 1100026GK CHIX 23 572.5 14:05:17 SKEQP6PE6I XLON 57 572.5 14:05:17 SKEQP6PE6I XLON 9 572.0 14:05:37 1100026JV CHIX 9 572.0 14:05:37 010001J64 BATE 9 572.0 14:05:37 1100026JW CHIX 9 572.0 14:05:37 010001J65 BATE 11 572.0 14:05:37 060510930030031 AQXE 12 572.0 14:05:37 060510930030032 AQXE 9 572.0 14:05:38 SKEQP6PE7N XLON 9 572.0 14:05:38 SKEQP6PE7O XLON 11 571.0 14:07:44 SKEQP6PEAY XLON 19 571.0 14:07:44 SKEQP6PEA2 XLON 22 571.0 14:07:44 E0NJJ55ps6S6 TRQX 15 571.0 14:07:44 010001JHC BATE 17 571.0 14:07:44 110002738 CHIX 21 571.0 14:07:44 11000273A CHIX 12 571.0 14:07:44 010001JHE BATE 18 571.0 14:07:44 E0NJJ55ps6SA TRQX 19 571.0 14:07:44 060510930030261 AQXE 9 571.0 14:07:44 060510930030262 AQXE 1 571.5 14:13:33 SKEQP6PFNX XLON 15 571.5 14:13:33 SKEQP6PFNX XLON 65 571.5 14:13:33 SKEQP6PFNX XLON 11 571.0 14:14:17 1100028U2 CHIX 29 571.0 14:14:17 1100028U3 CHIX 16 571.0 14:14:17 010001KPH BATE 16 571.0 14:14:17 SKEQP6PFPK XLON 21 571.0 14:14:17 E0NJJ55psUjK TRQX 43 571.0 14:14:17 010001KPI BATE 26 571.0 14:14:17 E0NJJ55psUjO TRQX 30 571.0 14:14:17 SKEQP6PFPL XLON 18 571.0 14:14:17 060510930030931 AQXE 28 571.0 14:14:17 060510930030932 AQXE 82 571.5 14:14:17 SKEQP6PFPR XLON 3 571.5 14:14:17 060510930030937 AQXE 15 571.5 14:14:17 060510930030937 AQXE 14 571.5 14:14:17 060510930030937 AQXE 47 571.5 14:14:17 060510930030937 AQXE 14 571.5 14:14:17 060510930030942 AQXE 15 571.5 14:14:17 060510930030942 AQXE 21 570.5 14:15:17 010001L0O BATE 20 570.5 14:15:17 010001L0P BATE 18 570.5 14:15:17 SKEQP6PFT5 XLON 18 570.5 14:15:17 SKEQP6PFT6 XLON 80 571.0 14:16:10 SKEQP6PFWW XLON 11 570.5 14:16:53 SKEQP6PFXV XLON 14 570.5 14:16:53 E0NJJ55pslnH TRQX 9 570.5 14:16:53 010001LGY BATE 9 570.5 14:16:53 010001LGZ BATE 14 570.5 14:16:53 E0NJJ55pslnJ TRQX 10 570.5 14:16:53 SKEQP6PFXW XLON 9 570.5 14:16:53 060510930031334 AQXE 9 570.5 14:16:53 060510930031335 AQXE 16 570.5 14:20:30 010001M6C BATE 15 570.5 14:20:30 010001M6D BATE 9 570.5 14:20:34 110002AY8 CHIX 9 570.5 14:20:34 110002AY9 CHIX 9 570.5 14:23:11 010001MPG BATE 9 570.5 14:23:11 110002BOQ CHIX 9 570.5 14:23:11 110002BOR CHIX 9 570.5 14:23:11 010001MPH BATE 13 570.5 14:23:11 SKEQP6PFBS XLON 13 570.5 14:23:11 SKEQP6PFBT XLON 9 570.5 14:23:11 E0NJJ55ptCjW TRQX 9 570.5 14:23:11 E0NJJ55ptCjY TRQX 17 570.5 14:23:11 060510930032106 AQXE 15 570.5 14:23:11 060510930032107 AQXE 17 570.0 14:23:56 SKEQP6PFF2 XLON 13 570.0 14:23:56 E0NJJ55ptHLf TRQX 19 570.0 14:23:56 E0NJJ55ptHLh TRQX 22 570.0 14:23:56 SKEQP6PFF3 XLON 13 571.0 14:30:01 110002E6Q CHIX 10 571.0 14:30:01 110002E6R CHIX 13 571.0 14:30:01 E0NJJ55ptlRm TRQX 3 571.0 14:30:01 E0NJJ55ptlRm TRQX 13 571.0 14:30:01 E0NJJ55ptlS3 TRQX 19 571.0 14:30:01 SKEQP6QG1C XLON 14 571.0 14:30:01 SKEQP6QG1D XLON 23 571.0 14:31:32 010001PE6 BATE 26 571.0 14:31:32 010001PE7 BATE 23 571.0 14:31:32 110002FRE CHIX 23 571.0 14:31:32 E0NJJ55pu0xU TRQX 26 571.0 14:31:32 SKEQP6QHHP XLON 29 571.0 14:31:32 110002FRF CHIX 26 571.0 14:31:32 E0NJJ55pu0xW TRQX 19 571.0 14:31:32 SKEQP6QHHQ XLON 24 571.0 14:31:32 060510930033333 AQXE 26 571.0 14:31:32 060510930033334 AQXE 26 571.5 14:39:42 010001SC6 BATE 26 571.5 14:39:42 010001SC7 BATE 14 571.5 14:39:42 110002K0W CHIX 29 571.5 14:39:42 SKEQP6QH7P XLON 14 571.5 14:39:42 E0NJJ55punbL TRQX 14 571.5 14:39:42 110002K0X CHIX 14 571.5 14:39:42 E0NJJ55punbN TRQX 27 571.5 14:39:42 SKEQP6QH7Q XLON 78 571.5 14:39:42 SKEQP6QH7T XLON 82 571.5 14:39:42 SKEQP6QH7U XLON 80 571.5 14:39:42 SKEQP6QH7V XLON 83 571.5 14:39:42 SKEQP6QH7W XLON 78 571.5 14:39:42 SKEQP6QH7X XLON 82 571.5 14:39:42 SKEQP6QH7Y XLON 79 571.5 14:39:42 SKEQP6QH7Z XLON 81 571.5 14:39:42 SKEQP6QH70 XLON 80 571.5 14:39:42 SKEQP6QH71 XLON 77 571.5 14:39:42 SKEQP6QH72 XLON 82 571.5 14:39:42 SKEQP6QH73 XLON 82 571.5 14:39:42 SKEQP6QH74 XLON 67 571.5 14:39:42 SKEQP6QH75 XLON 38 572.5 14:45:31 110002MYK CHIX 9 572.0 14:45:51 E0NJJ55pvMuZ TRQX 34 572.0 14:45:51 SKEQP6QIOJ XLON 10 572.0 14:45:51 E0NJJ55pvMub TRQX 34 572.0 14:45:51 SKEQP6QIOK XLON 27 572.0 14:45:51 060510930035436 AQXE 28 572.0 14:45:51 060510930035437 AQXE 26 572.0 14:45:53 010001UIN BATE 22 572.0 14:45:53 110002N5O CHIX 23 572.0 14:45:53 110002N5P CHIX 27 572.0 14:45:53 010001UIO BATE 22 571.5 14:46:07 110002NFW CHIX 14 571.5 14:46:07 010001UQQ BATE 14 571.5 14:46:07 010001UQR BATE 13 571.5 14:46:07 110002NFX CHIX 9 571.5 14:46:07 E0NJJ55pvRSJ TRQX 13 571.5 14:46:07 SKEQP6QIQ3 XLON 9 571.5 14:46:07 E0NJJ55pvRSL TRQX 14 571.5 14:46:07 SKEQP6QIQ4 XLON 26 571.5 14:46:07 060510930035525 AQXE 28 571.5 14:46:07 060510930035526 AQXE 81 571.5 14:46:16 SKEQP6QIQE XLON 77 571.5 14:46:16 SKEQP6QIQF XLON 77 571.5 14:46:16 SKEQP6QIRG XLON 80 571.5 14:46:16 SKEQP6QIRH XLON 84 571.5 14:46:16 SKEQP6QIRI XLON 84 571.5 14:46:16 SKEQP6QIRJ XLON 14 571.0 14:46:17 110002NIX CHIX 15 571.0 14:46:17 010001UT9 BATE 14 571.0 14:46:17 110002NIY CHIX 16 571.0 14:46:17 010001UTA BATE 16 571.0 14:46:17 E0NJJ55pvT6H TRQX 20 571.0 14:46:17 SKEQP6QIRM XLON 16 571.0 14:46:17 E0NJJ55pvT6J TRQX 20 571.0 14:46:17 SKEQP6QIRN XLON 56 571.5 14:46:17 110002NIZ CHIX 16 571.0 14:46:48 SKEQP6QIS3 XLON 16 571.0 14:46:48 SKEQP6QIS4 XLON 15 571.0 14:52:53 E0NJJ55pw72e TRQX 15 571.0 14:52:53 E0NJJ55pw72g TRQX 15 571.0 14:52:53 010001WV8 BATE 18 571.0 14:52:53 110002QK9 CHIX 15 571.0 14:52:53 SKEQP6QIAV XLON 19 571.0 14:52:53 110002QKA CHIX 15 571.0 14:52:53 010001WV9 BATE 16 571.0 14:52:53 SKEQP6QIAW XLON 15 571.0 14:52:53 060510930036558 AQXE 15 571.0 14:52:53 060510930036559 AQXE 116 571.0 14:52:53 010001WVG BATE 79 571.0 14:52:53 010001WVH BATE 46 571.0 14:52:53 SKEQP6QIAX XLON 87 571.0 14:52:53 010001WVI BATE 39 571.0 14:52:53 SKEQP6QIAY XLON 117 571.0 14:52:53 010001WVJ BATE 44 571.0 14:52:53 010001WVK BATE 77 571.0 14:52:53 SKEQP6QIAZ XLON 118 571.0 14:52:53 010001WVL BATE 126 571.0 14:52:54 010001WVR BATE 48 571.0 14:52:54 SKEQP6QIA1 XLON 45 571.0 14:52:54 SKEQP6QIA1 XLON 32 571.0 14:52:54 SKEQP6QIA1 XLON 84 571.0 14:53:42 060510930036703 AQXE 78 571.0 14:53:43 060510930036704 AQXE 78 571.0 14:53:43 060510930036705 AQXE 26 570.5 14:54:23 010001X96 BATE 15 570.5 14:54:23 010001X97 BATE 20 570.5 14:57:33 SKEQP6QJPG XLON 23 570.5 14:57:33 SKEQP6QJPH XLON 31 570.5 14:57:33 010001YAF BATE 16 570.5 14:57:33 E0NJJ55pwZGg TRQX 33 570.5 14:57:33 010001YAG BATE 18 570.5 14:57:33 E0NJJ55pwZGi TRQX 10 570.5 14:57:33 110002SKL CHIX 11 570.5 14:57:33 110002SKM CHIX 22 570.5 14:57:33 060510930037331 AQXE 25 570.5 14:57:33 060510930037332 AQXE 16 570.0 14:57:41 SKEQP6QJPX XLON 10 570.0 14:57:57 110002SR6 CHIX 13 570.0 14:57:57 SKEQP6QJQW XLON 9 570.0 14:57:57 010001YF6 BATE 11 570.0 14:57:57 E0NJJ55pwbsx TRQX 18 570.0 14:57:57 110002SR8 CHIX 11 569.5 14:58:55 SKEQP6QJTP XLON 11 569.5 14:58:55 010001YNX BATE 11 569.5 14:58:55 060510930037579 AQXE 20 569.5 14:59:04 E0NJJ55pwh93 TRQX 24 569.5 14:59:04 110002T57 CHIX 14 568.5 15:02:17 SKEQP6QJ5D XLON 26 568.5 15:02:17 SKEQP6QJ5E XLON 30 568.5 15:02:17 E0NJJ55px0CS TRQX 19 568.5 15:02:17 010001ZRD BATE 16 568.5 15:02:17 010001ZRE BATE 23 568.5 15:02:17 E0NJJ55px0CU TRQX 20 568.5 15:02:17 060510930038210 AQXE 17 568.5 15:02:17 060510930038211 AQXE 48 568.5 15:02:33 SKEQP6QJ7L XLON 30 568.5 15:02:33 SKEQP6QJ7L XLON 77 568.5 15:02:33 SKEQP6QJ7N XLON 80 568.5 15:04:34 SKEQP6QJDL XLON 12 568.0 15:09:30 110002XOV CHIX 9 568.0 15:10:20 110002XOV CHIX 2 568.0 15:10:20 110002XZT CHIX 17 568.0 15:10:20 110002XZT CHIX 19 568.0 15:10:20 01000221I BATE 17 568.0 15:10:20 E0NJJ55pxgNH TRQX 10 568.0 15:10:20 SKEQP6QKR6 XLON 21 568.0 15:10:20 01000221J BATE 16 568.0 15:10:20 E0NJJ55pxgNJ TRQX 11 568.0 15:10:20 SKEQP6QKR7 XLON 19 568.5 15:10:20 110002XZV CHIX 64 568.5 15:10:20 110002XZV CHIX 44 568.5 15:10:30 01000224D BATE 34 568.5 15:10:30 01000224D BATE 16 568.0 15:10:30 SKEQP6QKSU XLON 9 568.0 15:10:30 SKEQP6QKSV XLON 65 568.5 15:10:30 01000224F BATE 12 568.5 15:10:30 110002Y4J CHIX 84 568.5 15:10:44 E0NJJ55pxiSX TRQX 84 568.5 15:10:44 110002Y8G CHIX 26 568.5 15:10:45 E0NJJ55pxiSn TRQX 14 568.5 15:10:45 110002Y8H CHIX 16 568.0 15:14:35 01000238J BATE 25 568.0 15:14:35 110002ZQH CHIX 81 568.5 15:14:45 0100023BR BATE 8 568.5 15:14:45 060510930040092 AQXE 71 568.5 15:14:45 060510930040092 AQXE 81 568.5 15:14:45 0100023BT BATE 42 568.5 15:14:45 0100023BU BATE 1 568.5 15:14:45 0100023BV BATE 3 568.5 15:14:45 0100023BW BATE 5 568.5 15:14:45 0100023BW BATE 9 568.0 15:15:03 E0NJJ55py2Q2 TRQX 9 568.0 15:15:03 0100023GA BATE 8 568.0 15:15:03 SKEQP6QK6I XLON 13 568.0 15:15:03 SKEQP6QK6J XLON 12 568.0 15:15:03 060510930040164 AQXE 14 567.5 15:15:19 1100030BF CHIX 15 567.5 15:15:19 0100023KN BATE 14 567.5 15:15:19 E0NJJ55py3zW TRQX 23 567.5 15:15:19 SKEQP6QK7N XLON 17 567.5 15:15:19 060510930040196 AQXE 13 567.0 15:22:43 SKEQP6QLQQ XLON 15 567.0 15:22:43 E0NJJ55pyXZq TRQX 16 567.0 15:22:43 E0NJJ55pyXZs TRQX 16 567.0 15:22:43 SKEQP6QLQS XLON 16 567.0 15:22:43 0100025CF BATE 18 567.0 15:22:43 11000330K CHIX 21 567.0 15:22:43 11000330L CHIX 15 567.0 15:22:43 0100025CG BATE 11 567.0 15:23:04 0100025FG BATE 18 567.5 15:32:42 1100036Z7 CHIX 4 567.5 15:32:42 1100036Z8 CHIX 15 567.5 15:32:42 0100028AZ BATE 14 567.5 15:32:42 SKEQP6QMLD XLON 15 567.5 15:32:43 E0NJJ55pzCJk TRQX 15 567.5 15:32:43 060510930042771 AQXE 79 568.0 15:32:43 SKEQP6QMLF XLON 37 568.0 15:32:43 060510930042775 AQXE 15 568.0 15:32:43 060510930042775 AQXE 10 568.0 15:32:43 060510930042775 AQXE 14 568.0 15:32:43 060510930042775 AQXE 7 568.0 15:32:43 060510930042775 AQXE 17 567.5 15:35:41 E0NJJ55pzP0z TRQX 14 567.5 15:35:41 SKEQP6QMY4 XLON 17 567.5 15:35:41 0100029DG BATE 14 567.5 15:35:41 1100038KO CHIX 14 567.5 15:35:41 1100038KP CHIX 16 567.5 15:35:41 0100029DH BATE 20 567.5 15:35:41 E0NJJ55pzP11 TRQX 14 567.5 15:35:41 SKEQP6QMY5 XLON 19 567.5 15:35:41 060510930043176 AQXE 16 567.5 15:35:41 060510930043177 AQXE 77 568.0 15:35:41 SKEQP6QMY7 XLON 41 568.0 15:35:41 SKEQP6QMY8 XLON 36 568.0 15:35:41 SKEQP6QMY8 XLON 5 568.0 15:35:42 SKEQP6QMYB XLON 75 568.0 15:35:42 SKEQP6QMYB XLON 32 568.0 15:35:42 SKEQP6QMZG XLON 44 568.0 15:35:42 SKEQP6QMZG XLON 7 568.0 15:35:42 SKEQP6QMZG XLON 43 568.0 15:35:42 SKEQP6QMZJ XLON 36 568.0 15:35:42 SKEQP6QMZJ XLON 64 568.0 15:35:42 SKEQP6QMZL XLON 14 568.0 15:35:42 SKEQP6QMZL XLON 26 567.5 15:35:44 SKEQP6QM0A XLON 16 567.5 15:35:44 E0NJJ55pzQVt TRQX 16 567.5 15:35:44 E0NJJ55pzQVv TRQX 26 567.5 15:35:44 SKEQP6QM0B XLON 10 567.5 15:35:44 1100038R4 CHIX 16 567.5 15:35:44 0100029IF BATE 10 567.5 15:35:44 1100038R5 CHIX 16 567.5 15:35:44 0100029IG BATE 16 567.5 15:35:44 060510930043212 AQXE 16 567.5 15:35:44 060510930043213 AQXE 19 568.0 15:35:44 0100029J8 BATE 18 568.0 15:35:44 0100029J8 BATE 44 568.0 15:35:44 0100029J8 BATE 78 568.0 15:35:44 0100029JF BATE 84 568.0 15:35:44 0100029JG BATE 77 568.0 15:35:44 0100029JJ BATE 2 568.0 15:35:44 0100029JJ BATE 16 568.0 15:35:44 0100029JL BATE 19 568.0 15:35:44 0100029JL BATE 20 568.0 15:35:44 0100029JP BATE 20 568.0 15:35:44 0100029JP BATE 17 568.0 15:35:44 0100029JR BATE 19 568.0 15:35:44 0100029JR BATE 6 568.0 15:35:44 0100029JT BATE 13 568.0 15:35:44 0100029JU BATE 18 568.0 15:35:44 0100029JU BATE 19 568.0 15:35:44 0100029JU BATE 29 568.0 15:35:44 0100029JU BATE 84 568.0 15:35:44 0100029JY BATE 83 568.0 15:35:44 0100029JZ BATE 50 568.0 15:35:44 0100029K1 BATE 19 568.0 15:35:44 0100029K1 BATE 15 568.0 15:35:44 0100029K1 BATE 4 568.0 15:35:44 0100029K8 BATE 18 568.0 15:35:44 0100029K8 BATE 19 568.0 15:35:44 0100029KA BATE 20 568.0 15:35:44 0100029KA BATE 16 568.0 15:35:44 0100029KA BATE 1 568.0 15:35:44 0100029KD BATE 17 568.0 15:35:44 0100029KE BATE 19 568.0 15:35:44 0100029KE BATE 17 568.0 15:35:44 0100029KG BATE 20 568.0 15:35:44 0100029KJ BATE 7 568.0 15:35:44 0100029KJ BATE 12 568.0 15:35:44 0100029KL BATE 19 568.0 15:35:44 0100029KL BATE 19 568.0 15:35:44 0100029KL BATE 19 568.0 15:35:44 0100029KO BATE 8 568.0 15:35:44 0100029KQ BATE 12 568.0 15:35:44 0100029KR BATE 18 568.0 15:35:44 0100029KR BATE 50 568.0 15:35:44 060510930043222 AQXE 78 568.0 15:35:44 060510930043225 AQXE 77 568.0 15:35:44 060510930043227 AQXE 19 568.0 15:35:45 0100029L9 BATE 17 568.0 15:35:45 E0NJJ55pzQxQ TRQX 3 568.0 15:35:45 0100029L9 BATE 17 568.0 15:35:45 0100029LB BATE 21 568.0 15:35:45 E0NJJ55pzQxQ TRQX 7 568.0 15:35:45 0100029LB BATE 7 568.0 15:35:45 E0NJJ55pzQxQ TRQX 11 568.0 15:35:45 0100029LD BATE 17 568.0 15:35:45 E0NJJ55pzQxe TRQX 21 568.0 15:35:45 E0NJJ55pzQxe TRQX 19 568.0 15:35:45 0100029LF BATE 20 568.0 15:35:45 E0NJJ55pzQyS TRQX 19 568.0 15:35:45 E0NJJ55pzQyS TRQX 1 568.0 15:37:32 E0NJJ55pzdft TRQX 15 570.5 15:39:56 010002B5E BATE 19 570.5 15:39:56 010002B5E BATE 7 570.5 15:39:56 010002B5H BATE 7 570.5 15:39:56 010002B5H BATE 7 570.5 15:39:56 010002B5H BATE 17 570.5 15:39:56 010002B5H BATE 12 570.5 15:39:56 010002B5H BATE 7 570.5 15:39:56 010002B5M BATE 17 570.5 15:39:56 010002B5N BATE 17 569.5 15:41:02 110003BP4 CHIX 19 569.5 15:41:02 110003BP5 CHIX 17 569.5 15:41:02 010002BHX BATE 25 569.5 15:41:02 SKEQP6QNWI XLON 18 569.5 15:41:02 010002BHY BATE 26 569.5 15:41:02 SKEQP6QNWJ XLON 19 569.5 15:41:02 060510930043964 AQXE 20 569.5 15:41:02 060510930043965 AQXE 15 570.0 15:41:02 060510930043966 AQXE 14 570.0 15:41:02 060510930043966 AQXE 35 570.0 15:41:02 060510930043966 AQXE 20 570.0 15:41:02 110003BP6 CHIX 24 570.0 15:41:02 110003BP6 CHIX 21 570.5 15:42:46 010002CNA BATE 15 570.5 15:42:46 SKEQP6QNEX XLON 17 570.5 15:42:46 110003DI6 CHIX 18 570.5 15:42:46 110003DI7 CHIX 22 570.5 15:42:46 010002CNB BATE 16 570.5 15:42:46 SKEQP6QNEY XLON 25 570.5 15:42:46 060510930044362 AQXE 27 570.5 15:42:46 060510930044363 AQXE 81 570.5 15:42:46 SKEQP6QNEZ XLON 78 570.5 15:42:46 SKEQP6QNE0 XLON 81 571.0 15:42:46 SKEQP6QNE1 XLON 82 571.0 15:42:46 SKEQP6QNE2 XLON 78 571.0 15:42:46 SKEQP6QNE3 XLON 76 571.0 15:42:46 SKEQP6QNE4 XLON 82 571.0 15:42:46 SKEQP6QNE5 XLON 20 570.0 15:43:00 110003DMW CHIX 18 570.0 15:43:00 110003DMX CHIX 20 570.0 15:43:00 010002CQZ BATE 21 570.0 15:43:00 SKEQP6QOHM XLON 18 570.0 15:43:00 010002CR0 BATE 23 570.0 15:43:00 SKEQP6QOHN XLON 20 570.0 15:43:00 060510930044391 AQXE 18 570.0 15:43:00 060510930044392 AQXE 48 569.5 15:48:56 SKEQP6QO8Z XLON 46 569.5 15:48:56 SKEQP6QO80 XLON 48 569.5 15:48:56 E0NJJ55q0qjf TRQX 53 569.5 15:48:56 110003GLT CHIX 27 569.5 15:48:56 010002EZ2 BATE 49 569.5 15:48:56 110003GLU CHIX 26 569.5 15:48:56 010002EZ3 BATE 46 569.5 15:48:56 E0NJJ55q0qjh TRQX 27 569.5 15:48:57 060510930045320 AQXE 26 569.5 15:48:57 060510930045321 AQXE 18 569.0 15:51:59 010002G0G BATE 12 569.0 15:51:59 SKEQP6QPJV XLON 18 569.0 15:51:59 110003HVP CHIX 17 569.0 15:51:59 110003HVQ CHIX 17 569.0 15:51:59 010002G0H BATE 12 569.0 15:51:59 SKEQP6QPJW XLON 15 569.0 15:51:59 E0NJJ55q14LU TRQX 14 569.0 15:51:59 E0NJJ55q14LW TRQX 21 569.0 15:51:59 060510930045725 AQXE 21 569.0 15:51:59 060510930045726 AQXE 44 569.5 15:52:00 SKEQP6QPJX XLON 41 569.5 15:52:00 SKEQP6QPJX XLON 22 569.5 15:52:00 110003HVR CHIX 13 569.5 15:52:00 110003HVR CHIX 45 569.5 15:52:00 SKEQP6QPJZ XLON 44 569.5 15:52:00 SKEQP6QPJZ XLON 11 570.5 16:06:15 010002L34 BATE 18 570.5 16:06:15 010002L34 BATE 19 570.5 16:06:15 010002L34 BATE 24 570.5 16:06:15 110003NUZ CHIX 21 570.5 16:06:15 110003NUZ CHIX 21 570.5 16:06:15 110003NV5 CHIX 24 570.5 16:06:15 110003NV5 CHIX 24 570.5 16:06:15 110003NV7 CHIX 21 570.5 16:06:15 110003NV7 CHIX 3 570.5 16:06:15 110003NV9 CHIX 20 570.5 16:06:15 110003NV9 CHIX 37 570.0 16:06:15 010002L39 BATE 24 570.0 16:06:15 110003NVC CHIX 38 570.0 16:06:15 110003NVD CHIX 35 570.0 16:06:15 010002L3A BATE 25 570.0 16:06:15 E0NJJ55q1x7c TRQX 31 570.0 16:06:15 SKEQP6QQND XLON 21 570.0 16:06:15 E0NJJ55q1x7e TRQX 1 570.0 16:06:15 SKEQP6QQNE XLON 28 570.0 16:06:15 SKEQP6QQNE XLON 81 570.0 16:06:15 SKEQP6QQOG XLON 71 570.0 16:06:15 110003NVI CHIX 10 570.5 16:06:15 010002L3B BATE 68 570.5 16:06:15 010002L3B BATE 19 570.5 16:06:15 010002L3D BATE 18 570.5 16:06:15 010002L3D BATE 48 570.5 16:06:15 SKEQP6QQOJ XLON 29 570.5 16:06:15 SKEQP6QQOJ XLON 16 570.5 16:06:15 SKEQP6QQOL XLON 47 570.5 16:06:15 SKEQP6QQOL XLON 18 570.0 16:06:19 060510930047845 AQXE 35 570.5 16:06:19 SKEQP6QQOO XLON 49 570.5 16:06:19 SKEQP6QQOO XLON 15 570.0 16:10:16 SKEQP6QQ2J XLON 13 570.0 16:10:16 SKEQP6QQ2K XLON 22 570.0 16:10:16 E0NJJ55q2BCG TRQX 18 570.0 16:10:16 010002MLB BATE 12 570.0 16:10:16 010002MLC BATE 12 570.0 16:10:16 E0NJJ55q2BCI TRQX 13 570.0 16:10:16 110003PH6 CHIX 13 570.0 16:10:16 110003PH7 CHIX 13 570.0 16:10:16 060510930048422 AQXE 16 570.0 16:10:16 060510930048423 AQXE 17 569.5 16:13:14 010002NVV BATE 17 569.5 16:13:14 010002NVW BATE 1 569.5 16:13:14 110003R1Z CHIX 13 569.5 16:13:14 E0NJJ55q2MOK TRQX 12 569.5 16:13:14 SKEQP6QQCT XLON 14 569.5 16:13:14 110003R1Z CHIX 13 569.5 16:13:14 E0NJJ55q2MOM TRQX 12 569.5 16:13:14 SKEQP6QQCU XLON 15 569.5 16:13:14 110003R21 CHIX 20 569.5 16:13:14 060510930049001 AQXE 21 569.5 16:13:14 060510930049002 AQXE 86 570.0 16:13:14 E0NJJ55q2MPN TRQX 55 570.0 16:13:14 SKEQP6QQCV XLON 52 570.0 16:13:14 SKEQP6QQCV XLON 51 569.5 16:13:14 SKEQP6QQCZ XLON 40 569.5 16:13:14 110003R28 CHIX 46 569.5 16:13:14 E0NJJ55q2MQV TRQX 50 569.5 16:13:14 SKEQP6QQC0 XLON 46 569.5 16:13:14 010002NVY BATE 45 569.5 16:13:14 010002NVZ BATE 45 569.5 16:13:14 E0NJJ55q2MQX TRQX 18 570.0 16:13:24 E0NJJ55q2N2i TRQX 20 570.0 16:13:24 E0NJJ55q2N2i TRQX 157 570.0 16:13:24 E0NJJ55q2N2i TRQX 43 570.0 16:13:24 E0NJJ55q2N3e TRQX 9 569.5 16:13:24 E0NJJ55q2N3n TRQX 8 569.5 16:13:24 SKEQP6QQDK XLON 8 569.5 16:13:24 010002NY8 BATE 39 569.5 16:13:24 110003R4U CHIX 166 570.0 16:13:24 E0NJJ55q2N4E TRQX 1 570.0 16:13:24 E0NJJ55q2N4U TRQX 22 570.0 16:13:24 E0NJJ55q2N4e TRQX 18 570.0 16:13:24 E0NJJ55q2N4e TRQX 25 569.5 16:13:25 060510930049035 AQXE 24 568.5 16:13:25 SKEQP6QQDV XLON 54 568.5 16:13:25 SKEQP6QQDX XLON 51 568.5 16:13:25 010002NYH BATE 40 568.5 16:13:25 010002NYI BATE 42 568.5 16:13:33 E0NJJ55q2Ncp TRQX 33 568.5 16:13:33 E0NJJ55q2Ncr TRQX 11 568.5 16:16:11 E0NJJ55q2Xo6 TRQX 11 568.5 16:16:11 E0NJJ55q2Xo8 TRQX 19 568.5 16:16:11 SKEQP6QRQQ XLON 17 568.5 16:16:11 010002PBY BATE 15 568.5 16:16:11 110003SQ0 CHIX 15 568.5 16:16:11 110003SQ1 CHIX 17 568.5 16:16:11 010002PBZ BATE 19 568.5 16:16:11 SKEQP6QRQS XLON 4 569.0 16:16:11 010002PCA BATE 6 569.0 16:16:11 010002PCA BATE 19 569.0 16:16:11 E0NJJ55q2XqO TRQX 18 569.0 16:16:11 E0NJJ55q2XqO TRQX 25 569.0 16:16:11 110003SQ6 CHIX 20 569.0 16:16:11 110003SQ6 CHIX 10 569.0 16:16:13 010002PD8 BATE 20 569.0 16:16:13 010002PD8 BATE 19 569.0 16:16:13 010002PD8 BATE 20 569.0 16:16:13 E0NJJ55q2Y2s TRQX 8 569.0 16:16:13 E0NJJ55q2Y2s TRQX 25 569.0 16:16:13 110003SR8 CHIX 23 569.0 16:16:13 110003SR8 CHIX 16 569.5 16:18:11 110003TZF CHIX 18 569.5 16:18:11 010002Q9Z BATE 24 569.5 16:18:11 110003TZJ CHIX 18 569.5 16:18:11 SKEQP6QRZ9 XLON 16 569.5 16:18:11 060510930049946 AQXE 17 569.5 16:18:11 060510930049947 AQXE 402 568.0 16:24:36 01183523558TRLO0 XLON 873 568.0 16:24:36 01183523559TRLO0 XLON 1615 568.0 16:29:11 01183530711TRLO0 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