REG-Bodycote Plc: Transaction in Own Shares
18/06/2025 07:02
www.bodycote.com 18 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: 17 June 2025 Aggregate number of ordinary shares purchased: 31,337 Highest price paid per share (pence per share):569.5 570.5p Lowest price paid per share (pence per share): 560.5p Volume weighted average price paid per share (pence per share) 565.1951p Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 177,732,419 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 4,743,994 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 13,723,753 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 34 562.5 08:11:34 1100009N9 CHIX 13 562.5 08:11:34 1100009N9 CHIX 26 562.5 08:11:34 010000A51 BATE 75 562.5 08:11:42 SN0F7KCTOJ XLON 79 563.0 08:11:45 SN0F7KCTO1 XLON 28 563.0 08:11:45 SN0F7KCTO2 XLON 51 563.0 08:11:45 SN0F7KCTO2 XLON 57 565.0 08:14:55 SN0F7KCTYP XLON 23 565.0 08:14:55 SN0F7KCTYP XLON 37 565.0 08:14:55 SN0F7KCTYR XLON 42 565.0 08:14:55 SN0F7KCTYR XLON 78 563.5 08:15:00 SN0F7KCTYZ XLON 79 563.5 08:15:00 SN0F7KCTY0 XLON 54 561.5 08:20:19 SN0F7KCTB3 XLON 25 561.5 08:20:19 SN0F7KCTB3 XLON 20 561.0 08:20:20 SN0F7KCTCO XLON 34 561.0 08:20:20 SN0F7KCTCP XLON 8 561.0 08:20:20 E0NS0asxuPfu TRQX 32 561.0 08:20:20 010000B98 BATE 15 561.0 08:20:20 110000BPB CHIX 8 561.0 08:20:20 E0NS0asxuPfw TRQX 21 561.0 08:20:20 010000B99 BATE 14 561.0 08:20:20 110000BPC CHIX 29 560.5 08:25:47 SN0F7KCUNU XLON 22 560.5 08:25:47 SN0F7KCUNV XLON 18 560.5 08:25:47 110000CU8 CHIX 16 560.5 08:25:47 010000BXN BATE 17 560.5 08:25:47 010000BXO BATE 17 560.5 08:25:47 110000CU9 CHIX 16 560.5 08:25:47 E0NS0asxuhxk TRQX 17 560.5 08:25:47 E0NS0asxuhxm TRQX 78 562.5 08:35:00 110000EWT CHIX 79 562.5 08:35:00 110000EWU CHIX 79 563.0 08:40:35 110000FVO CHIX 79 563.0 08:40:35 110000FVP CHIX 114 563.0 08:41:30 110000G1A CHIX 113 563.0 08:41:30 110000G1B CHIX 37 564.0 08:50:55 110000HJG CHIX 39 564.0 08:50:55 110000HJH CHIX 35 564.0 08:50:55 010000ELV BATE 34 564.0 08:50:55 010000ELW BATE 74 564.0 08:50:55 SN0F7KCV6C XLON 75 564.0 08:53:57 110000HWB CHIX 77 564.0 08:53:57 110000HWC CHIX 48 564.0 08:54:01 110000HX6 CHIX 25 564.0 08:54:01 110000HX6 CHIX 73 564.0 08:54:01 110000HX8 CHIX 3 564.0 08:55:31 SN0F7KCVCN XLON 72 564.0 08:55:31 SN0F7KCVCN XLON 60 564.0 08:55:31 110000I36 CHIX 13 564.0 08:55:31 110000I36 CHIX 4 564.0 08:55:35 SN0F7KCVCY XLON 4 564.0 08:55:35 SN0F7KCVCY XLON 66 564.0 08:55:35 SN0F7KCVCY XLON 11 564.0 08:55:35 110000I3H CHIX 75 564.0 09:00:27 SN0F7KCWJA XLON 76 564.0 09:00:27 110000IWZ CHIX 10 564.0 09:00:27 SN0F7KCWJB XLON 65 564.0 09:00:27 SN0F7KCWJB XLON 40 564.0 09:00:27 SN0F7KCWJD XLON 32 564.0 09:00:27 SN0F7KCWJD XLON 33 564.0 09:00:27 SN0F7KCWJF XLON 40 564.0 09:00:27 SN0F7KCWJF XLON 23 564.0 09:00:27 SN0F7KCWKH XLON 54 564.0 09:00:27 SN0F7KCWKH XLON 11 564.0 09:00:27 SN0F7KCWKJ XLON 30 564.5 09:08:35 SN0F7KCWWM XLON 30 564.5 09:08:35 SN0F7KCWWN XLON 9 565.5 09:08:47 110000KB9 CHIX 28 566.0 09:15:41 SN0F7KCW36 XLON 23 566.0 09:15:41 SN0F7KCW37 XLON 16 566.0 09:15:41 E0NS0asxxYBG TRQX 22 566.0 09:15:41 E0NS0asxxYBI TRQX 77 566.0 09:15:44 SN0F7KCW3F XLON 5 567.0 09:31:07 010000IQN BATE 40 567.5 09:40:13 110000PGP CHIX 32 567.5 09:40:13 110000PGQ CHIX 13 567.5 09:40:13 010000JNY BATE 25 567.5 09:40:13 010000JNY BATE 39 567.5 09:40:13 010000JO0 BATE 28 569.0 09:55:05 SN0F7KCY6W XLON 26 569.0 09:55:05 SN0F7KCY6X XLON 50 569.0 09:55:05 110000RZO CHIX 47 569.0 09:55:05 110000RZP CHIX 22 570.0 10:02:03 SN0F7KCZOS XLON 21 570.0 10:02:03 SN0F7KCZOT XLON 27 570.0 10:02:03 110000TNT CHIX 30 570.0 10:02:03 010000MCS BATE 28 570.0 10:02:03 010000MCT BATE 26 570.0 10:02:03 110000TNU CHIX 66 570.5 10:02:03 SN0F7KCZOU XLON 9 570.5 10:02:03 SN0F7KCZOU XLON 65 570.5 10:02:03 SN0F7KCZOW XLON 24 570.0 10:05:01 SN0F7KCZ29 XLON 25 570.0 10:05:01 SN0F7KCZ2A XLON 27 570.0 10:05:01 010000MUP BATE 28 570.0 10:05:01 110000UDP CHIX 25 570.0 10:05:01 010000MUQ BATE 28 570.0 10:05:01 110000UDQ CHIX 28 570.5 10:05:01 110000UDR CHIX 31 570.5 10:05:01 110000UDR CHIX 15 570.5 10:05:01 110000UDR CHIX 17 570.5 10:05:01 110000UDU CHIX 29 570.5 10:05:01 110000UDU CHIX 26 570.5 10:05:01 110000UDU CHIX 1 570.5 10:05:01 110000UDX CHIX 29 570.5 10:05:01 110000UDX CHIX 33 570.5 10:05:01 110000UDX CHIX 32 570.0 10:05:01 SN0F7KCZ2C XLON 32 570.0 10:05:01 SN0F7KCZ2D XLON 22 570.0 10:05:11 110000UES CHIX 24 570.0 10:05:11 010000MVC BATE 13 570.0 10:05:11 110000UET CHIX 4 570.0 10:05:15 110000UET CHIX 18 570.0 10:05:15 110000UF2 CHIX 14 570.0 10:05:15 SN0F7KCZ3Q XLON 31 570.0 10:05:15 SN0F7KCZ3R XLON 14 570.0 10:05:15 010000MVG BATE 28 570.0 10:05:15 010000MVH BATE 18 569.5 10:07:21 SN0F7KCZ6B XLON 18 569.5 10:07:21 SN0F7KCZ6C XLON 31 569.5 10:07:22 110000UQ4 CHIX 13 569.5 10:07:22 010000N2Q BATE 14 569.5 10:07:22 010000N2Q BATE 30 569.5 10:07:22 110000UQ5 CHIX 27 569.5 10:07:22 010000N2S BATE 24 569.0 10:07:22 SN0F7KCZ6E XLON 26 569.5 10:07:22 010000N2T BATE 25 569.5 10:07:22 010000N2T BATE 23 569.5 10:07:22 010000N2T BATE 5 569.5 10:07:22 010000N2W BATE 15 569.5 10:07:22 110000UQ6 CHIX 13 569.0 10:08:46 SN0F7KCZBQ XLON 36 569.0 10:09:00 110000UZC CHIX 21 569.0 10:09:00 110000UZD CHIX 25 569.0 10:09:00 010000N87 BATE 4 569.0 10:09:00 SN0F7KCZBQ XLON 15 569.0 10:09:00 010000N88 BATE 13 569.0 10:09:00 SN0F7KCZBF XLON 31 569.0 10:09:00 110000UZE CHIX 33 569.0 10:09:00 110000UZE CHIX 8 569.0 10:09:00 110000UZE CHIX 20 569.0 10:09:00 110000UZH CHIX 31 569.0 10:09:00 110000UZH CHIX 22 569.0 10:09:00 110000UZH CHIX 23 569.0 10:09:00 010000N8A BATE 26 569.0 10:09:00 010000N8A BATE 11 569.0 10:09:00 110000UZK CHIX 2 569.0 10:09:00 110000UZK CHIX 11 569.0 10:09:00 110000UZM CHIX 19 569.0 10:09:00 110000UZN CHIX 29 569.0 10:09:00 110000UZN CHIX 24 569.0 10:09:00 010000N8D BATE 3 569.0 10:09:00 010000N8E BATE 25 569.0 10:09:00 010000N8F BATE 27 569.0 10:09:00 010000N8F BATE 24 569.0 10:09:00 010000N8F BATE 4 569.0 10:09:00 010000N8I BATE 24 569.0 10:09:00 010000N8I BATE 68 568.5 10:12:22 SN0F7KC0HL XLON 7 568.5 10:12:22 SN0F7KC0HL XLON 75 568.5 10:12:22 SN0F7KC0HN XLON 3 568.5 10:12:22 SN0F7KC0HO XLON 70 568.5 10:12:22 SN0F7KC0HO XLON 27 568.5 10:12:22 SN0F7KC0HQ XLON 49 568.5 10:12:22 SN0F7KC0HQ XLON 74 568.5 10:12:22 110000VIN CHIX 19 568.0 10:12:22 110000VIP CHIX 21 568.0 10:12:22 110000VIQ CHIX 16 568.0 10:12:22 SN0F7KC0HS XLON 16 568.0 10:12:22 010000NKP BATE 22 568.0 10:12:22 E0NS0asy0mx8 TRQX 19 568.0 10:12:22 E0NS0asy0mxA TRQX 11 568.0 10:12:22 010000NKQ BATE 17 568.0 10:12:22 SN0F7KC0HT XLON 7 568.0 10:12:22 010000NKQ BATE 77 568.0 10:12:22 110000VIT CHIX 76 568.0 10:12:22 SN0F7KC0HV XLON 27 568.0 10:12:22 110000VIU CHIX 21 568.0 10:12:22 SN0F7KC0HW XLON 29 568.5 10:12:22 010000NKS BATE 25 568.5 10:12:22 010000NKS BATE 22 568.5 10:12:22 010000NKS BATE 27 568.5 10:12:22 E0NS0asy0myl TRQX 6 568.5 10:12:22 010000NKV BATE 28 568.5 10:12:29 010000NLI BATE 27 568.5 10:12:29 010000NLI BATE 23 568.5 10:12:29 010000NLI BATE 15 567.5 10:12:45 SN0F7KC0II XLON 15 567.5 10:12:45 SN0F7KC0IJ XLON 18 567.5 10:12:45 E0NS0asy0owi TRQX 16 567.5 10:12:45 E0NS0asy0owk TRQX 13 567.5 10:13:15 110000VPQ CHIX 8 567.5 10:13:15 E0NS0asy0rLq TRQX 15 567.5 10:13:15 110000VPR CHIX 11 567.5 10:13:15 010000NPP BATE 11 567.5 10:13:15 SN0F7KC0JQ XLON 13 567.5 10:13:15 010000NPQ BATE 14 567.5 10:13:15 SN0F7KC0JR XLON 18 566.5 10:16:32 110000W52 CHIX 18 566.5 10:16:32 110000W53 CHIX 25 566.5 10:16:32 E0NS0asy127S TRQX 14 566.5 10:16:32 E0NS0asy127U TRQX 9 566.5 10:16:32 E0NS0asy127U TRQX 16 566.5 10:16:32 010000O1M BATE 20 566.5 10:16:32 SN0F7KC0NU XLON 15 566.5 10:16:32 010000O1N BATE 19 566.5 10:16:32 SN0F7KC0NV XLON 67 566.5 10:16:32 SN0F7KC0NW XLON 5 566.5 10:16:32 SN0F7KC0NW XLON 59 566.5 10:21:06 SN0F7KC0UF XLON 19 566.5 10:21:06 SN0F7KC0UF XLON 71 566.5 10:21:06 SN0F7KC0VJ XLON 2 566.5 10:21:06 SN0F7KC0VJ XLON 72 566.5 10:21:06 SN0F7KC0VL XLON 78 567.0 10:21:08 SN0F7KC0VW XLON 77 567.0 10:21:08 SN0F7KC0VX XLON 73 567.0 10:21:08 SN0F7KC0VY XLON 63 567.0 10:21:10 SN0F7KC0V0 XLON 9 567.0 10:21:10 SN0F7KC0V0 XLON 65 567.0 10:21:15 SN0F7KC0V9 XLON 12 567.0 10:21:15 SN0F7KC0V9 XLON 50 567.0 10:21:15 SN0F7KC0VB XLON 24 567.0 10:21:15 SN0F7KC0VB XLON 17 566.5 10:21:16 E0NS0asy1JEc TRQX 14 566.5 10:21:16 E0NS0asy1JEe TRQX 11 566.5 10:21:16 SN0F7KC0WG XLON 25 566.5 10:21:16 110000WXU CHIX 22 566.5 10:21:16 010000OLM BATE 23 566.5 10:21:16 010000OLN BATE 27 566.5 10:21:16 110000WXV CHIX 11 566.5 10:21:16 SN0F7KC0WI XLON 15 566.5 10:22:10 SN0F7KC0XY XLON 16 566.5 10:22:10 SN0F7KC0XZ XLON 24 566.5 10:22:10 110000X2S CHIX 21 566.5 10:22:10 010000OOJ BATE 13 566.5 10:22:10 E0NS0asy1N54 TRQX 13 566.5 10:22:10 E0NS0asy1N56 TRQX 21 566.5 10:22:10 010000OOK BATE 25 566.5 10:22:10 110000X2T CHIX 1 566.5 10:22:10 010000OOK BATE 22 566.5 10:23:03 E0NS0asy1PzD TRQX 20 566.5 10:23:03 110000X84 CHIX 18 566.5 10:24:10 SN0F7KC009 XLON 19 566.5 10:24:10 010000OX5 BATE 18 566.5 10:24:10 010000OX6 BATE 15 566.5 10:24:10 SN0F7KC00A XLON 20 566.5 10:24:10 E0NS0asy1TAt TRQX 19 566.5 10:24:10 110000XBV CHIX 67 566.5 10:27:05 SN0F7KC05Z XLON 12 566.5 10:27:05 SN0F7KC05Z XLON 16 566.0 10:27:05 SN0F7KC051 XLON 12 566.0 10:27:05 SN0F7KC052 XLON 21 566.0 10:27:05 E0NS0asy1bXM TRQX 23 566.0 10:27:05 E0NS0asy1bXO TRQX 18 566.0 10:27:05 110000XL6 CHIX 18 566.0 10:27:05 010000P4G BATE 19 566.0 10:27:05 010000P4H BATE 19 566.0 10:27:05 110000XL7 CHIX 79 566.5 10:27:05 SN0F7KC054 XLON 27 566.5 10:27:05 SN0F7KC055 XLON 45 566.5 10:27:05 SN0F7KC055 XLON 75 566.5 10:27:05 SN0F7KC057 XLON 26 566.5 10:27:05 E0NS0asy1baQ TRQX 29 566.5 10:27:05 E0NS0asy1baQ TRQX 28 566.5 10:27:06 010000P4S BATE 33 566.5 10:27:06 110000XL9 CHIX 3 566.5 10:27:06 010000P4U BATE 2 566.5 10:27:06 010000P4U BATE 2 566.5 10:27:06 010000P4U BATE 26 566.5 10:27:06 010000P4U BATE 18 566.5 10:27:06 110000XLA CHIX 14 566.5 10:27:06 110000XLB CHIX 19 566.5 10:27:06 110000XLB CHIX 8 566.5 10:27:06 110000XLD CHIX 3 566.5 10:27:06 010000P4Y BATE 25 566.5 10:27:06 010000P4Y BATE 2 566.5 10:27:06 110000XLE CHIX 31 566.5 10:27:06 110000XLE CHIX 3 566.5 10:27:06 010000P51 BATE 3 566.5 10:27:06 010000P51 BATE 2 566.5 10:27:06 010000P51 BATE 13 565.5 10:27:06 010000P56 BATE 24 565.5 10:27:06 SN0F7KC05C XLON 3 565.5 10:27:06 E0NS0asy1bcm TRQX 12 565.5 10:27:06 110000XLI CHIX 76 566.0 10:27:06 110000XLJ CHIX 11 566.0 10:27:06 110000XLK CHIX 22 565.5 10:27:06 SN0F7KC05E XLON 13 565.5 10:27:10 010000P5D BATE 12 565.5 10:27:10 E0NS0asy1bcm TRQX 11 565.5 10:27:10 110000XLW CHIX 14 565.5 10:27:10 E0NS0asy1btl TRQX 15 565.5 10:27:10 061710960009450 AQXE 14 565.5 10:27:10 061710960009451 AQXE 15 565.0 10:30:26 E0NS0asy1mYK TRQX 13 565.0 10:30:26 E0NS0asy1mYM TRQX 20 565.0 10:33:17 110000YHX CHIX 20 565.0 10:33:17 110000YHY CHIX 15 565.0 10:33:23 E0NS0asy1ubZ TRQX 15 565.0 10:33:23 E0NS0asy1ubb TRQX 16 565.0 10:33:23 010000PRN BATE 15 565.0 10:33:23 010000PRO BATE 13 565.0 10:33:23 061710960009704 AQXE 12 565.0 10:33:23 061710960009705 AQXE 16 564.5 10:34:23 E0NS0asy1zCp TRQX 17 564.5 10:34:23 E0NS0asy1zCr TRQX 9 564.5 10:34:23 SN0F7KC1I9 XLON 16 564.5 10:34:23 010000PX3 BATE 20 564.5 10:34:23 110000YU5 CHIX 20 564.5 10:34:23 010000PX4 BATE 17 564.5 10:34:23 110000YU6 CHIX 10 564.5 10:34:23 SN0F7KC1IA XLON 11 564.5 10:34:23 061710960009781 AQXE 12 564.5 10:34:23 061710960009782 AQXE 7 564.0 10:39:00 110000ZG5 CHIX 74 564.5 10:39:50 110000ZKS CHIX 74 564.5 10:39:50 110000ZKT CHIX 74 564.5 10:39:50 SN0F7KC1OM XLON 15 564.0 10:39:50 SN0F7KC1ON XLON 16 564.0 10:39:50 SN0F7KC1OO XLON 22 564.0 10:39:50 110000ZG5 CHIX 25 564.0 10:39:50 010000QFU BATE 25 564.0 10:39:50 010000QFV BATE 10 564.0 10:39:50 110000ZKV CHIX 78 564.5 10:39:50 110000ZKW CHIX 25 564.0 10:39:50 061710960010040 AQXE 25 564.0 10:39:50 061710960010041 AQXE 40 564.5 10:39:50 010000QFW BATE 9 564.0 10:40:02 E0NS0asy2DrB TRQX 14 564.0 10:40:02 SN0F7KC1OR XLON 14 564.0 10:40:02 SN0F7KC1OT XLON 10 564.0 10:40:02 110000ZLD CHIX 9 564.0 10:40:02 010000QGF BATE 9 564.0 10:40:02 110000ZLE CHIX 79 564.0 10:40:02 061710960010049 AQXE 73 564.0 10:40:02 061710960010050 AQXE 30 564.0 10:40:02 061710960010051 AQXE 37 564.0 10:40:02 061710960010051 AQXE 6 564.0 10:40:02 061710960010051 AQXE 29 564.0 10:40:02 061710960010054 AQXE 32 564.0 10:40:02 110000ZLF CHIX 18 564.0 10:40:02 110000ZLF CHIX 14 564.0 10:40:02 110000ZLH CHIX 29 564.0 10:40:02 110000ZLH CHIX 27 564.0 10:40:02 110000ZLH CHIX 5 564.0 10:40:02 110000ZLK CHIX 29 564.0 10:40:02 110000ZLL CHIX 33 564.0 10:40:02 110000ZLL CHIX 15 564.0 10:40:02 110000ZLL CHIX 36 564.0 10:40:02 061710960010055 AQXE 35 564.0 10:40:02 061710960010055 AQXE 1 564.0 10:40:02 061710960010055 AQXE 36 564.0 10:40:02 061710960010058 AQXE 32 564.0 10:40:02 061710960010058 AQXE 10 564.0 10:40:02 061710960010058 AQXE 29 564.0 10:40:02 E0NS0asy2DtJ TRQX 27 564.0 10:40:02 E0NS0asy2DtJ TRQX 22 564.0 10:40:02 E0NS0asy2DtJ TRQX 28 564.0 10:40:02 010000QGH BATE 28 564.0 10:40:02 010000QGH BATE 19 564.0 10:40:02 010000QGH BATE 21 564.0 10:40:02 061710960010061 AQXE 31 564.0 10:40:02 061710960010061 AQXE 18 564.0 10:40:02 110000ZLO CHIX 27 564.0 10:40:02 110000ZLO CHIX 28 564.0 10:40:02 110000ZLO CHIX 27 564.0 10:40:02 061710960010061 AQXE 12 564.0 10:40:17 110000ZMY CHIX 66 564.0 10:40:17 110000ZMY CHIX 78 564.0 10:40:17 110000ZN0 CHIX 79 564.0 10:40:17 110000ZN1 CHIX 77 564.0 10:40:17 110000ZN2 CHIX 6 564.0 10:40:17 110000ZN3 CHIX 16 563.5 10:40:17 SN0F7KC1O5 XLON 67 564.0 10:40:17 110000ZN3 CHIX 77 564.0 10:40:17 110000ZN5 CHIX 66 564.0 10:40:17 010000QH3 BATE 1 564.0 10:40:17 110000ZN7 CHIX 10 564.0 10:40:17 110000ZN9 CHIX 3 564.0 10:40:17 010000QH4 BATE 3 564.0 10:40:17 110000ZNA CHIX 11 564.0 10:40:17 110000ZNA CHIX 1 564.0 10:40:17 010000QH5 BATE 2 564.0 10:40:17 010000QH6 BATE 1 564.0 10:40:17 010000QH7 BATE 1 564.0 10:40:17 010000QH8 BATE 2 564.0 10:40:17 010000QH8 BATE 38 564.0 10:41:30 110000ZUN CHIX 38 564.0 10:41:30 110000ZUN CHIX 11 564.0 10:42:21 SN0F7KC1TB XLON 11 564.0 10:42:21 E0NS0asy2LKU TRQX 14 564.0 10:42:21 E0NS0asy2LKW TRQX 12 564.0 10:42:21 SN0F7KC1TC XLON 11 564.0 10:42:21 010000QR2 BATE 20 564.0 10:42:21 11000102J CHIX 14 564.0 10:42:21 010000QR3 BATE 21 564.0 10:42:21 11000102K CHIX 9 564.0 10:42:21 061710960010176 AQXE 12 564.0 10:42:21 061710960010177 AQXE 68 564.0 10:47:50 SN0F7KC12J XLON 4 564.0 10:47:50 SN0F7KC12J XLON 77 564.0 10:47:50 SN0F7KC12L XLON 69 564.0 10:47:50 SN0F7KC12M XLON 10 564.0 10:47:50 SN0F7KC12M XLON 71 564.0 10:47:50 SN0F7KC12O XLON 68 564.0 10:52:15 SN0F7KC16B XLON 5 564.0 10:52:15 SN0F7KC16B XLON 72 564.0 10:52:15 SN0F7KC16D XLON 16 563.5 10:52:16 010000RVQ BATE 21 563.5 10:52:16 010000RVR BATE 17 563.5 10:52:16 1100011O7 CHIX 15 563.5 10:52:16 E0NS0asy2o3W TRQX 21 563.5 10:52:16 SN0F7KC17M XLON 16 563.5 10:52:16 E0NS0asy2o3Y TRQX 14 563.5 10:52:16 1100011O8 CHIX 17 563.5 10:52:16 SN0F7KC17N XLON 10 563.5 10:52:16 061710960010709 AQXE 9 563.5 10:52:16 061710960010710 AQXE 13 563.0 10:55:15 E0NS0asy2xaw TRQX 15 563.0 10:55:15 SN0F7KC1BK XLON 14 563.0 10:55:15 010000S8V BATE 17 563.0 10:55:15 11000127N CHIX 14 563.0 10:55:15 061710960010950 AQXE 11 562.5 10:59:22 SN0F7KC2GZ XLON 12 562.5 10:59:22 SN0F7KC2G1 XLON 17 562.5 10:59:22 010000SM4 BATE 16 562.5 10:59:22 010000SM5 BATE 12 562.5 10:59:22 061710960011167 AQXE 12 562.5 10:59:22 061710960011168 AQXE 3 562.5 10:59:32 010000SMR BATE 9 562.5 10:59:35 1100012VC CHIX 16 562.5 10:59:35 010000SMR BATE 18 562.5 10:59:35 010000SN0 BATE 9 562.5 10:59:35 1100012VD CHIX 9 562.5 10:59:35 061710960011177 AQXE 9 562.5 10:59:35 061710960011179 AQXE 13 563.0 11:09:35 SN0F7KC2SH XLON 13 563.0 11:09:35 SN0F7KC2SI XLON 24 563.0 11:09:35 E0NS0asy3aeL TRQX 20 563.0 11:09:35 010000TLG BATE 21 563.0 11:09:35 110001496 CHIX 6 563.0 11:09:35 E0NS0asy3aeN TRQX 20 563.0 11:09:35 010000TLH BATE 22 563.0 11:09:35 110001497 CHIX 14 563.0 11:24:20 1100016GK CHIX 23 562.5 11:26:31 E0NS0asy4JKE TRQX 21 562.5 11:26:31 E0NS0asy4JKG TRQX 11 562.5 11:26:31 SN0F7KC3HO XLON 22 562.5 11:26:31 1100016RD CHIX 22 562.5 11:26:31 010000VBM BATE 21 562.5 11:26:31 010000VBN BATE 23 562.5 11:26:31 1100016RE CHIX 12 562.5 11:26:31 SN0F7KC3HP XLON 52 562.5 11:26:31 1100016RF CHIX 24 562.5 11:26:31 1100016RF CHIX 75 562.5 11:26:31 1100016RH CHIX 55 562.5 11:26:32 1100016RI CHIX 12 562.5 11:42:04 E0NS0asy4wJt TRQX 17 563.5 11:47:04 SN0F7KC38Q XLON 18 563.5 11:47:04 SN0F7KC38R XLON 18 563.5 11:47:04 010000XKE BATE 17 563.5 11:47:04 010000XKF BATE 11 563.5 11:52:04 E0NS0asy5Igr TRQX 9 563.5 11:52:04 SN0F7KC3DU XLON 13 563.5 11:52:04 E0NS0asy5Igt TRQX 10 563.5 11:52:04 SN0F7KC3DV XLON 9 563.5 11:52:04 010000Y0M BATE 9 563.5 11:52:04 110001AQ5 CHIX 9 563.5 11:52:04 010000Y0N BATE 9 563.5 11:52:04 110001AQ6 CHIX 64 564.0 12:00:29 SN0F7KC4NI XLON 49 564.0 12:00:29 SN0F7KC4NI XLON 1 564.0 12:00:29 E0NS0asy5chs TRQX 15 564.0 12:00:29 E0NS0asy5chs TRQX 77 565.0 12:11:02 110001DNL CHIX 63 565.0 12:11:02 110001DNM CHIX 53 565.0 12:17:35 110001EKH CHIX 47 565.0 12:17:35 110001EKI CHIX 24 565.0 12:19:02 SN0F7KC4C0 XLON 5 565.0 12:19:02 110001EKI CHIX 12 565.0 12:19:02 110001EP3 CHIX 10 565.0 12:19:02 SN0F7KC4C1 XLON 24 565.0 12:37:50 SN0F7KC50E XLON 25 565.0 12:37:50 SN0F7KC50F XLON 54 565.0 12:37:50 110001H36 CHIX 52 565.0 12:37:50 110001H37 CHIX 78 565.0 12:37:50 SN0F7KC51J XLON 77 565.0 12:37:50 SN0F7KC51K XLON 74 565.0 12:37:50 SN0F7KC51L XLON 76 565.0 12:37:50 SN0F7KC51M XLON 5 565.0 12:37:50 110001H39 CHIX 68 565.0 12:37:50 110001H39 CHIX 72 565.0 12:37:52 SN0F7KC51Q XLON 6 565.0 12:37:52 SN0F7KC51R XLON 72 565.0 12:37:52 SN0F7KC51R XLON 20 565.0 12:37:52 110001H3O CHIX 3 565.0 12:37:52 SN0F7KC51T XLON 29 565.0 12:38:31 SN0F7KC52Z XLON 32 565.0 12:38:31 SN0F7KC520 XLON 47 565.0 12:38:31 110001H80 CHIX 44 565.0 12:38:31 110001H81 CHIX 73 565.0 12:38:31 SN0F7KC521 XLON 77 565.0 12:38:31 SN0F7KC522 XLON 8 565.0 12:38:31 110001H82 CHIX 68 565.0 12:41:25 SN0F7KC55P XLON 50 565.0 12:41:25 110001HJI CHIX 32 565.0 12:41:25 SN0F7KC55Q XLON 35 565.0 12:41:25 SN0F7KC55Q XLON 47 565.0 12:41:25 110001HJJ CHIX 32 565.0 12:41:25 110001HJK CHIX 63 565.0 12:41:30 SN0F7KC55V XLON 50 565.0 12:41:30 SN0F7KC55V XLON 37 565.0 12:42:00 110001HML CHIX 76 565.0 12:42:00 SN0F7KC56J XLON 47 565.0 12:42:00 110001HMM CHIX 55 565.0 12:42:00 SN0F7KC56K XLON 14 565.0 12:42:00 SN0F7KC56K XLON 60 565.0 12:42:00 SN0F7KC56M XLON 53 565.0 12:42:00 SN0F7KC56M XLON 84 565.0 12:42:00 110001HMN CHIX 35 565.0 12:42:00 SN0F7KC56O XLON 38 565.0 12:42:00 SN0F7KC56P XLON 74 565.0 12:42:00 SN0F7KC56P XLON 37 565.0 12:42:02 SN0F7KC560 XLON 80 565.0 12:42:02 SN0F7KC560 XLON 63 565.0 12:42:07 SN0F7KC562 XLON 55 565.0 12:42:07 SN0F7KC562 XLON 7 565.0 12:42:07 SN0F7KC564 XLON 73 565.0 12:42:07 SN0F7KC564 XLON 33 565.0 12:42:07 SN0F7KC564 XLON 38 565.0 12:42:07 SN0F7KC567 XLON 73 565.0 12:42:25 SN0F7KC57T XLON 41 565.0 12:42:25 SN0F7KC57T XLON 5 565.0 12:42:25 SN0F7KC57T XLON 65 565.0 12:42:25 SN0F7KC57W XLON 53 565.0 12:42:25 SN0F7KC57W XLON 78 565.0 12:42:25 SN0F7KC57Y XLON 39 565.0 12:42:25 SN0F7KC57Y XLON 30 565.0 12:42:25 SN0F7KC570 XLON 29 565.0 12:42:25 110001HPC CHIX 15 565.0 12:42:25 110001HPC CHIX 41 565.0 12:42:25 SN0F7KC570 XLON 59 565.0 12:42:50 SN0F7KC58K XLON 58 565.0 12:42:50 SN0F7KC58K XLON 16 564.5 12:42:50 SN0F7KC58M XLON 17 564.5 12:42:50 E0NS0asy7GFG TRQX 24 564.5 12:42:50 110001HSB CHIX 3 564.5 12:42:50 E0NS0asy7GFI TRQX 25 564.5 12:42:50 110001HSC CHIX 18 564.5 12:42:50 SN0F7KC58N XLON 17 564.5 12:42:50 01000132B BATE 15 564.5 12:42:50 E0NS0asy7GFI TRQX 16 564.5 12:42:50 01000132C BATE 115 564.5 12:42:50 SN0F7KC58O XLON 108 564.5 12:42:50 SN0F7KC58P XLON 77 564.5 12:42:50 SN0F7KC58Q XLON 41 564.5 12:42:50 SN0F7KC58Q XLON 45 564.5 12:42:50 SN0F7KC58S XLON 70 564.5 12:42:50 SN0F7KC58S XLON 73 564.5 12:42:50 SN0F7KC58U XLON 37 564.5 12:42:50 SN0F7KC58U XLON 31 564.5 12:42:50 SN0F7KC58W XLON 68 564.5 12:42:50 SN0F7KC58W XLON 11 564.5 12:42:50 110001HSF CHIX 32 564.5 12:42:52 SN0F7KC580 XLON 78 564.5 12:42:52 SN0F7KC580 XLON 41 564.5 12:42:57 SN0F7KC58D XLON 68 564.5 12:42:57 SN0F7KC58D XLON 1 564.0 12:45:49 110001I6O CHIX 37 565.0 12:58:56 E0NS0asy7sVv TRQX 25 565.0 12:58:56 E0NS0asy7sVx TRQX 10 565.0 12:58:56 E0NS0asy7sVx TRQX 36 565.0 12:58:56 SN0F7KC6O3 XLON 34 565.0 12:58:56 SN0F7KC6O4 XLON 13 565.0 13:09:49 SN0F7KC65W XLON 12 565.0 13:09:49 SN0F7KC65X XLON 14 565.0 13:09:49 E0NS0asy8JqX TRQX 16 565.0 13:09:49 110001LFX CHIX 13 565.0 13:09:49 E0NS0asy8JqZ TRQX 15 565.0 13:09:49 110001LFY CHIX 74 565.0 13:09:49 SN0F7KC65Z XLON 72 565.0 13:09:49 SN0F7KC650 XLON 79 565.0 13:09:49 SN0F7KC651 XLON 74 565.0 13:09:49 SN0F7KC652 XLON 22 565.0 13:09:49 110001LG0 CHIX 1 564.5 13:10:05 110001LIC CHIX 24 565.0 13:17:28 E0NS0asy8cYP TRQX 26 565.0 13:17:28 E0NS0asy8cYR TRQX 24 565.0 13:17:28 0100016MJ BATE 26 565.0 13:17:29 110001MGP CHIX 22 565.0 13:17:29 0100016MK BATE 24 565.0 13:17:29 110001MGQ CHIX 29 565.0 13:18:49 110001MRR CHIX 50 565.0 13:18:49 110001MRR CHIX 41 565.0 13:18:49 0100016UJ BATE 17 566.5 13:33:08 SN0F7KC793 XLON 17 566.5 13:33:08 SN0F7KC794 XLON 36 566.5 13:33:08 110001PM0 CHIX 25 566.5 13:33:08 0100018S1 BATE 24 566.5 13:33:08 0100018S2 BATE 16 566.5 13:33:08 110001PM1 CHIX 16 566.5 13:33:08 110001PM1 CHIX 76 567.0 13:33:08 SN0F7KC795 XLON 10 567.0 13:33:08 SN0F7KC796 XLON 67 567.0 13:33:08 SN0F7KC796 XLON 61 567.0 13:33:08 SN0F7KC798 XLON 14 566.5 13:36:54 SN0F7KC8GL XLON 15 566.5 13:36:54 SN0F7KC8GM XLON 25 566.5 13:36:54 110001QCC CHIX 37 566.5 13:36:54 0100019B7 BATE 34 566.5 13:36:54 0100019B8 BATE 24 566.5 13:36:54 110001QCD CHIX 74 567.0 13:36:54 SN0F7KC8GN XLON 7 566.5 13:37:55 SN0F7KC8H0 XLON 68 566.5 13:37:55 SN0F7KC8H0 XLON 14 566.5 13:37:55 SN0F7KC8H2 XLON 2 566.5 13:40:51 0100019QV BATE 28 566.5 13:42:03 SN0F7KC8LC XLON 30 566.5 13:42:03 SN0F7KC8LD XLON 26 566.5 13:42:03 110001R2N CHIX 17 566.5 13:42:03 0100019QV BATE 20 566.5 13:42:03 0100019W0 BATE 20 566.5 13:42:03 110001R2O CHIX 7 566.5 13:42:03 110001R2O CHIX 22 566.0 13:46:02 010001ACN BATE 17 566.0 13:46:02 010001ACO BATE 16 566.0 13:46:02 110001RT6 CHIX 19 566.0 13:46:02 SN0F7KC8S7 XLON 15 566.0 13:46:02 110001RT7 CHIX 10 566.0 13:46:02 SN0F7KC8S8 XLON 2 566.0 13:46:02 SN0F7KC8S8 XLON 11 566.0 13:52:04 SN0F7KC83X XLON 15 566.0 13:52:04 SN0F7KC83Y XLON 9 566.0 13:52:04 110001SR4 CHIX 13 566.0 13:52:04 110001SR5 CHIX 73 566.0 13:52:04 SN0F7KC83Z XLON 78 566.0 13:52:04 E0NS0asyA9Cj TRQX 18 565.5 13:54:30 SN0F7KC87Z XLON 16 565.5 13:54:30 010001BBH BATE 15 565.5 13:54:30 110001T3P CHIX 26 565.5 13:54:30 E0NS0asyAFfW TRQX 17 565.5 13:54:30 010001BBI BATE 15 565.5 13:54:30 110001T3Q CHIX 18 565.5 13:54:30 SN0F7KC870 XLON 28 565.5 13:54:30 E0NS0asyAFfY TRQX 27 566.0 13:54:31 E0NS0asyAFmT TRQX 27 566.0 13:54:31 E0NS0asyAFmT TRQX 22 566.0 13:54:31 E0NS0asyAFmT TRQX 9 566.0 13:54:31 110001T3V CHIX 31 566.0 13:54:31 110001T3V CHIX 30 566.0 13:54:31 110001T3V CHIX 35 566.0 13:54:31 110001T3Y CHIX 29 566.0 13:54:31 110001T3Y CHIX 9 565.0 14:01:00 010001CCN BATE 9 565.0 14:01:00 010001CCO BATE 10 565.0 14:05:55 SN0F7KC9ST XLON 10 565.0 14:05:55 SN0F7KC9SU XLON 13 565.0 14:05:55 010001D01 BATE 18 565.0 14:05:55 110001VA9 CHIX 13 565.0 14:05:55 010001D02 BATE 18 565.0 14:05:55 110001VAA CHIX 11 565.0 14:06:03 E0NS0asyAnc4 TRQX 11 565.0 14:06:03 E0NS0asyAnc6 TRQX 12 565.0 14:06:03 061710960021696 AQXE 12 565.0 14:06:03 061710960021697 AQXE 79 565.0 14:10:51 SN0F7KC9ZK XLON 7 565.0 14:10:51 SN0F7KC9ZL XLON 71 565.0 14:10:51 SN0F7KC9ZL XLON 8 565.0 14:10:51 SN0F7KC9ZN XLON 16 565.0 14:17:02 110001WYY CHIX 19 565.0 14:19:40 010001EPM BATE 14 565.0 14:19:40 010001EPO BATE 22 565.0 14:19:40 110001XHD CHIX 14 565.0 14:19:40 SN0F7KCALJ XLON 1 565.0 14:19:40 E0NS0asyBMCO TRQX 9 565.0 14:19:40 110001XHE CHIX 16 565.0 14:19:40 SN0F7KCALK XLON 8 565.0 14:19:40 061710960022730 AQXE 11 565.0 14:19:40 061710960022731 AQXE 9 565.5 14:35:30 061710960024358 AQXE 12 565.5 14:35:30 061710960024359 AQXE 23 565.5 14:35:31 061710960024361 AQXE 27 565.0 14:42:22 010001KWZ BATE 35 565.0 14:42:22 1100026S5 CHIX 27 565.0 14:42:22 1100026S6 CHIX 51 565.0 14:42:22 010001KX0 BATE 14 565.5 14:42:22 010001KX7 BATE 4 565.5 14:42:22 010001KX7 BATE 30 565.5 14:42:22 010001KX7 BATE 27 565.5 14:42:22 010001KX7 BATE 77 565.5 14:42:22 SN0F7KCDLJ XLON 9 565.5 14:42:22 SN0F7KCDLK XLON 64 565.5 14:42:22 SN0F7KCDLK XLON 74 565.5 14:42:22 SN0F7KCDLQ XLON 74 565.5 14:42:22 SN0F7KCDLR XLON 49 565.5 14:42:22 SN0F7KCDLS XLON 26 565.5 14:42:22 SN0F7KCDLS XLON 22 565.5 14:43:19 SN0F7KCDRQ XLON 19 565.5 14:43:19 SN0F7KCDRR XLON 23 565.5 14:43:19 010001L8R BATE 24 565.5 14:43:19 E0NS0asyD63h TRQX 21 565.5 14:43:19 E0NS0asyD63j TRQX 9 565.5 14:43:19 010001L8S BATE 10 565.5 14:43:19 010001L8S BATE 14 565.5 14:43:19 061710960025405 AQXE 12 565.5 14:43:19 061710960025406 AQXE 15 565.5 14:49:00 SN0F7KCDD4 XLON 12 565.5 14:49:00 SN0F7KCDD7 XLON 10 565.5 14:49:00 E0NS0asyDUPE TRQX 13 565.5 14:49:00 E0NS0asyDUPG TRQX 18 565.5 14:49:00 1100029AY CHIX 8 565.5 14:50:08 E0NS0asyDZOu TRQX 11 565.5 14:50:21 SN0F7KCEJP XLON 14 565.5 14:50:21 SN0F7KCEJQ XLON 8 565.5 14:50:21 E0NS0asyDa7z TRQX 9 565.5 14:50:21 010001MXJ BATE 12 565.5 14:50:21 1100029RI CHIX 12 565.5 14:50:21 010001MXL BATE 9 565.5 14:50:21 061710960026038 AQXE 9 565.5 14:54:05 110002BGL CHIX 26 565.5 14:54:05 110002BGL CHIX 25 565.5 14:54:05 SN0F7KCE3R XLON 32 565.5 14:54:05 010001O4E BATE 32 565.5 14:54:05 010001O4F BATE 35 565.5 14:54:05 110002BGN CHIX 26 565.5 14:54:05 SN0F7KCE3S XLON 7 565.5 14:54:05 061710960026438 AQXE 15 565.5 14:54:06 061710960026438 AQXE 20 565.5 14:54:06 061710960026442 AQXE 74 565.5 14:54:07 SN0F7KCE4K XLON 12 565.5 14:54:08 SN0F7KCE4L XLON 64 565.5 14:54:08 SN0F7KCE4L XLON 79 565.5 14:54:08 SN0F7KCE4N XLON 77 565.5 14:54:08 SN0F7KCE4O XLON 78 565.5 14:54:08 SN0F7KCE4P XLON 75 565.5 14:54:08 SN0F7KCE4Q XLON 33 565.5 14:54:08 110002BJT CHIX 33 565.5 14:54:08 110002BJT CHIX 10 565.5 14:54:08 110002BJT CHIX 24 565.5 14:54:08 110002BJW CHIX 50 565.5 14:54:08 110002BJW CHIX 69 565.5 14:54:08 SN0F7KCE4R XLON 3 565.5 14:54:08 SN0F7KCE4R XLON 32 565.5 14:54:08 061710960026445 AQXE 35 565.5 14:54:08 061710960026445 AQXE 5 565.5 14:54:08 061710960026445 AQXE 74 565.5 14:54:09 110002BKU CHIX 16 565.5 14:54:09 110002BKV CHIX 35 565.5 14:54:09 110002BKV CHIX 24 565.5 14:54:09 SN0F7KCE4A XLON 79 565.5 14:54:09 SN0F7KCE4B XLON 7 565.5 14:54:09 SN0F7KCE4C XLON 65 565.5 14:54:09 SN0F7KCE4C XLON 42 565.5 14:54:09 010001O7J BATE 75 565.5 14:54:09 SN0F7KCE4E XLON 56 565.5 14:54:09 SN0F7KCE4F XLON 17 565.5 14:54:09 SN0F7KCE4F XLON 77 565.5 14:54:10 SN0F7KCE8X XLON 9 565.5 14:54:10 SN0F7KCE8Z XLON 38 565.5 14:54:10 SN0F7KCE8Z XLON 29 565.5 14:54:10 SN0F7KCE8Z XLON 25 565.5 14:54:10 SN0F7KCE82 XLON 49 565.5 14:54:10 SN0F7KCE82 XLON 77 565.5 14:54:10 SN0F7KCE84 XLON 66 565.5 14:54:10 SN0F7KCE85 XLON 11 565.5 14:54:10 SN0F7KCE85 XLON 60 565.5 14:54:10 SN0F7KCE87 XLON 14 565.5 14:54:10 SN0F7KCE87 XLON 53 565.5 14:54:10 SN0F7KCE89 XLON 19 565.5 14:54:10 SN0F7KCE89 XLON 74 565.5 14:54:10 SN0F7KCE8B XLON 38 565.5 14:54:10 SN0F7KCE8C XLON 38 565.5 14:54:10 SN0F7KCE8C XLON 75 565.5 14:54:11 SN0F7KCEAC XLON 11 565.5 14:54:11 SN0F7KCEAD XLON 63 565.5 14:54:11 SN0F7KCEAD XLON 10 565.5 14:54:11 SN0F7KCEAF XLON 65 565.5 14:54:11 SN0F7KCEAF XLON 66 565.5 14:54:11 SN0F7KCEBH XLON 7 565.5 14:54:11 SN0F7KCEBH XLON 60 565.5 14:54:11 SN0F7KCEBJ XLON 17 565.5 14:54:11 SN0F7KCEBJ XLON 56 565.5 14:54:11 SN0F7KCEBL XLON 16 565.5 14:54:11 SN0F7KCEBL XLON 35 565.5 14:54:11 110002BOS CHIX 38 565.5 14:54:11 110002BOS CHIX 66 565.5 14:54:12 SN0F7KCEBS XLON 10 565.5 14:54:12 SN0F7KCEBS XLON 61 565.5 14:54:12 SN0F7KCEBU XLON 15 565.5 14:54:12 SN0F7KCEBU XLON 75 565.5 14:54:12 SN0F7KCEBW XLON 4 565.5 14:54:12 SN0F7KCEBX XLON 74 565.5 14:54:12 SN0F7KCEBX XLON 78 565.5 14:54:12 110002BPT CHIX 12 565.5 14:54:12 SN0F7KCEBZ XLON 65 565.5 14:54:12 SN0F7KCEBZ XLON 24 565.5 14:54:12 110002BPU CHIX 51 565.5 14:54:12 110002BPU CHIX 5 565.5 14:54:12 SN0F7KCEB1 XLON 70 565.5 14:54:12 SN0F7KCEB1 XLON 42 565.5 14:54:12 E0NS0asyDv6q TRQX 33 565.5 14:54:12 E0NS0asyDv6q TRQX 77 565.5 14:54:12 SN0F7KCEB3 XLON 8 565.5 14:54:12 SN0F7KCEB4 XLON 67 565.5 14:54:12 SN0F7KCEB4 XLON 64 565.5 14:54:12 SN0F7KCEB6 XLON 13 565.5 14:54:12 SN0F7KCEB6 XLON 72 565.5 14:54:12 110002BPW CHIX 32 565.5 14:54:14 E0NS0asyDvMg TRQX 78 565.5 14:54:14 SN0F7KCECZ XLON 43 565.5 14:54:14 SN0F7KCEC0 XLON 29 565.5 14:54:14 SN0F7KCEC1 XLON 21 565.5 14:54:15 SN0F7KCECC XLON 57 565.5 14:54:15 SN0F7KCECC XLON 29 565.5 14:54:15 SN0F7KCECE XLON 49 565.5 14:54:15 SN0F7KCECE XLON 43 565.5 14:54:15 SN0F7KCEDG XLON 32 565.5 14:54:15 SN0F7KCEDG XLON 78 565.5 14:54:15 SN0F7KCEDI XLON 66 565.5 14:54:15 SN0F7KCEDJ XLON 10 565.5 14:54:15 SN0F7KCEDJ XLON 26 565.5 14:54:15 110002BQT CHIX 47 565.5 14:54:15 110002BQT CHIX 72 565.5 14:54:15 SN0F7KCEDL XLON 43 565.5 14:54:15 110002BQV CHIX 14 565.5 14:54:15 010001OBU BATE 76 565.5 14:54:15 SN0F7KCEDM XLON 77 565.5 14:54:15 SN0F7KCEDN XLON 72 565.5 14:54:15 SN0F7KCEDO XLON 78 565.5 14:54:15 SN0F7KCEDP XLON 74 565.5 14:54:15 SN0F7KCEDQ XLON 36 565.5 14:54:15 SN0F7KCEDR XLON 36 565.5 14:54:15 SN0F7KCEDR XLON 52 565.5 14:54:16 SN0F7KCEFK XLON 20 565.5 14:54:16 SN0F7KCEFK XLON 9 565.0 14:54:16 SN0F7KCEFN XLON 9 565.0 14:54:16 SN0F7KCEFO XLON 34 565.5 14:54:16 110002BRB CHIX 32 565.5 14:54:16 110002BRB CHIX 12 565.5 14:54:16 110002BRB CHIX 16 565.0 14:54:18 E0NS0asyDvtr TRQX 17 565.0 14:54:18 E0NS0asyDvtt TRQX 17 565.0 14:54:18 010001OCX BATE 12 565.0 14:54:18 110002BSD CHIX 18 565.0 14:54:18 010001OCY BATE 12 565.0 14:54:18 110002BSE CHIX 20 565.0 14:54:18 061710960026489 AQXE 21 565.0 14:54:18 061710960026490 AQXE 75 565.5 14:54:18 110002BSF CHIX 75 565.5 14:54:18 110002BSG CHIX 35 565.5 14:54:18 061710960026491 AQXE 37 565.5 14:54:18 061710960026491 AQXE 12 565.5 14:56:25 110002CHU CHIX 25 565.5 14:57:55 SN0F7KCF9O XLON 20 565.5 14:57:55 SN0F7KCF9Q XLON 20 565.5 14:57:55 110002D5P CHIX 14 565.5 14:57:55 110002D5R CHIX 13 565.5 14:57:55 E0NS0asyEFOQ TRQX 10 565.5 14:57:55 E0NS0asyEFOS TRQX 20 565.5 14:57:55 061710960026911 AQXE 17 565.5 14:57:55 061710960026912 AQXE 18 565.0 14:58:33 110002DDV CHIX 19 565.0 14:58:33 110002DDW CHIX 11 565.0 14:58:33 010001PHM BATE 11 565.0 14:58:33 E0NS0asyEHoC TRQX 21 565.0 14:58:33 SN0F7KCFE0 XLON 10 565.0 14:58:33 E0NS0asyEHoE TRQX 11 565.0 14:58:33 010001PHO BATE 17 565.0 14:58:33 SN0F7KCFE1 XLON 16 565.0 14:58:33 061710960026970 AQXE 15 565.0 14:58:33 061710960026971 AQXE 75 565.5 14:58:33 061710960026972 AQXE 76 565.5 14:58:33 061710960026973 AQXE 49 565.5 14:58:33 061710960026974 AQXE 23 565.5 14:58:33 061710960026974 AQXE 79 565.0 15:01:06 SN0F7KDGS9 XLON 37 565.0 15:01:06 110002E7X CHIX 37 565.0 15:01:06 110002E7X CHIX 8 564.5 15:01:08 SN0F7KDGT2 XLON 9 564.5 15:01:08 SN0F7KDGT3 XLON 15 564.5 15:01:08 010001Q5W BATE 18 564.5 15:01:08 110002E8O CHIX 17 564.5 15:01:08 010001Q5X BATE 15 564.5 15:01:08 110002E8P CHIX 16 564.5 15:01:08 061710960027276 AQXE 16 564.5 15:01:08 061710960027277 AQXE 16 564.5 15:01:26 SN0F7KDGWK XLON 16 564.5 15:01:26 SN0F7KDGWL XLON 28 564.5 15:04:30 010001QXF BATE 29 564.5 15:04:30 010001QXF BATE 5 564.5 15:04:30 SN0F7KDGA6 XLON 74 564.5 15:05:17 SN0F7KDGD3 XLON 1 564.5 15:05:17 SN0F7KDGD4 XLON 72 564.5 15:05:17 SN0F7KDGD4 XLON 28 564.5 15:05:17 010001R5K BATE 25 564.5 15:05:17 010001R5K BATE 22 564.5 15:05:17 010001R5K BATE 7 564.0 15:05:53 110002FSC CHIX 12 564.0 15:05:53 010001R9Q BATE 13 564.0 15:05:53 010001R9R BATE 67 564.5 15:05:53 SN0F7KDHGT XLON 7 564.5 15:05:53 SN0F7KDHGT XLON 56 564.5 15:05:53 SN0F7KDHGV XLON 16 564.5 15:05:53 SN0F7KDHGV XLON 48 564.5 15:05:53 SN0F7KDHGX XLON 28 564.5 15:05:53 SN0F7KDHGX XLON 41 564.5 15:05:53 SN0F7KDHGZ XLON 37 564.5 15:05:53 SN0F7KDHGZ XLON 66 564.5 15:05:53 E0NS0asyEo2Q TRQX 32 565.0 15:12:08 SN0F7KDH1W XLON 26 565.0 15:12:08 SN0F7KDH1X XLON 2 565.0 15:12:11 E0NS0asyFEcp TRQX 8 565.0 15:14:03 SN0F7KDH7K XLON 13 565.0 15:15:44 010001TMO BATE 11 565.0 15:15:44 010001TMQ BATE 13 565.0 15:15:44 E0NS0asyFSOr TRQX 2 565.0 15:15:44 E0NS0asyFSOr TRQX 12 565.0 15:15:44 E0NS0asyFSOw TRQX 8 564.5 15:19:02 SN0F7KDIKW XLON 9 564.5 15:19:02 SN0F7KDIKX XLON 16 564.5 15:19:07 E0NS0asyFeVY TRQX 17 564.5 15:19:07 E0NS0asyFeVa TRQX 17 564.5 15:19:07 110002K6P CHIX 16 564.5 15:19:07 010001UEZ BATE 17 564.5 15:19:07 010001UF0 BATE 16 564.5 15:19:07 110002K6Q CHIX 1 564.5 15:19:07 110002K6Q CHIX 16 564.5 15:19:07 061710960029196 AQXE 19 564.5 15:19:07 061710960029197 AQXE 22 565.5 15:33:09 010001Y1E BATE 17 565.5 15:33:09 SN0F7KDJBJ XLON 25 565.5 15:33:09 E0NS0asyGRvj TRQX 1 565.5 15:33:09 110002PDO CHIX 13 565.5 15:33:09 SN0F7KDJBK XLON 109 565.5 15:33:14 SN0F7KDJBR XLON 74 565.5 15:33:14 SN0F7KDJBS XLON 78 565.5 15:33:14 SN0F7KDJBT XLON 72 565.5 15:33:14 SN0F7KDJBU XLON 61 565.5 15:33:14 110002PEB CHIX 11 565.5 15:33:14 SN0F7KDJBV XLON 2 565.0 15:33:43 110002PIN CHIX 10 565.0 15:33:43 110002PIN CHIX 19 565.0 15:33:43 010001Y5C BATE 14 565.0 15:33:43 E0NS0asyGTzy TRQX 15 565.0 15:33:43 SN0F7KDJE4 XLON 13 565.0 15:33:43 E0NS0asyGU00 TRQX 13 565.0 15:33:43 010001Y5D BATE 11 565.0 15:33:43 110002PIP CHIX 14 565.0 15:33:43 SN0F7KDJE5 XLON 15 565.0 15:33:43 061710960030612 AQXE 21 565.0 15:33:43 061710960030613 AQXE 76 565.5 15:33:43 010001Y5G BATE 78 565.5 15:33:44 010001Y5H BATE 65 565.5 15:33:44 E0NS0asyGU0q TRQX 15 564.5 15:35:03 E0NS0asyGYxj TRQX 15 564.5 15:35:03 E0NS0asyGYxl TRQX 9 564.5 15:35:03 SN0F7KDKIC XLON 15 564.5 15:35:03 110002PYH CHIX 15 564.5 15:35:03 010001YFV BATE 16 564.5 15:35:03 010001YFW BATE 17 564.5 15:35:03 110002PYI CHIX 9 564.5 15:35:03 SN0F7KDKID XLON 18 564.5 15:35:03 061710960030715 AQXE 16 564.5 15:35:03 061710960030716 AQXE 18 564.0 15:35:06 SN0F7KDKJZ XLON 18 564.0 15:35:06 SN0F7KDKJ0 XLON 14 564.0 15:35:06 E0NS0asyGZLh TRQX 14 564.0 15:35:06 E0NS0asyGZLj TRQX 14 564.0 15:35:06 110002PZH CHIX 13 564.0 15:35:06 010001YGU BATE 15 564.0 15:35:06 010001YGV BATE 15 564.0 15:35:06 110002PZI CHIX 13 564.0 15:35:13 061710960030730 AQXE 13 564.0 15:35:13 SN0F7KDKKV XLON 78 564.0 15:35:13 SN0F7KDKKW XLON 49 564.0 15:35:33 110002Q8W CHIX 25 564.0 15:35:33 110002Q8W CHIX 75 564.0 15:35:33 SN0F7KDKLV XLON 10 564.0 15:35:33 SN0F7KDKLX XLON 68 564.0 15:35:33 SN0F7KDKLX XLON 75 564.0 15:35:40 110002QBU CHIX 40 564.0 15:35:40 110002QBV CHIX 12 563.5 15:36:02 SN0F7KDKNM XLON 11 563.5 15:36:02 SN0F7KDKNN XLON 20 563.5 15:36:02 110002QHL CHIX 12 563.5 15:36:02 E0NS0asyGden TRQX 16 563.5 15:36:02 010001YT2 BATE 14 563.5 15:36:02 E0NS0asyGdep TRQX 17 563.5 15:36:02 010001YT3 BATE 4 563.5 15:36:02 110002QHM CHIX 11 563.5 15:36:03 110002QHM CHIX 13 563.5 15:36:03 061710960030814 AQXE 3 563.5 15:36:03 110002QHO CHIX 15 563.5 15:36:05 E0NS0asyGdtM TRQX 20 563.0 15:38:14 SN0F7KDKUI XLON 19 563.0 15:38:14 SN0F7KDKUJ XLON 15 563.0 15:43:03 E0NS0asyH5UR TRQX 8 563.0 15:43:03 SN0F7KDKBB XLON 8 563.0 15:43:03 SN0F7KDKBC XLON 15 563.0 15:43:03 E0NS0asyH5UT TRQX 12 563.0 15:43:03 0100020IK BATE 12 563.0 15:43:03 110002SWG CHIX 12 563.0 15:43:03 0100020IL BATE 12 563.0 15:43:03 110002SWH CHIX 12 563.0 15:43:03 SN0F7KDKBD XLON 12 563.0 15:43:03 SN0F7KDKBE XLON 77 563.5 15:48:13 SN0F7KDL1U XLON 73 563.5 15:48:20 SN0F7KDL2I XLON 1 563.5 15:48:20 SN0F7KDL2I XLON 72 563.5 15:48:20 SN0F7KDL2K XLON 45 563.5 15:50:45 SN0F7KDLFX XLON 28 563.5 15:51:03 E0NS0asyHZCP TRQX 27 563.5 15:51:03 E0NS0asyHZCR TRQX 46 563.5 15:51:03 SN0F7KDMGS XLON 41 563.5 15:51:03 0100022I5 BATE 42 563.5 15:51:03 110002VHZ CHIX 38 563.5 15:51:03 0100022I6 BATE 38 563.5 15:51:03 110002VI0 CHIX 73 563.5 15:53:42 SN0F7KDMRE XLON 18 563.0 15:55:57 SN0F7KDMZP XLON 20 563.0 15:55:57 SN0F7KDMZQ XLON 13 563.0 15:57:03 SN0F7KDMAD XLON 13 563.0 15:57:03 SN0F7KDMAE XLON 15 563.0 15:57:31 SN0F7KDMFG XLON 14 563.0 15:57:31 SN0F7KDMFH XLON 15 563.0 15:57:31 E0NS0asyHwsr TRQX 12 563.0 15:57:31 0100024O9 BATE 14 563.0 15:57:31 110002Y0V CHIX 15 563.0 15:57:31 E0NS0asyHwst TRQX 11 563.0 15:57:31 0100024OA BATE 13 563.0 15:57:31 110002Y0W CHIX 22 563.0 15:57:31 061710960032836 AQXE 22 563.0 15:57:31 061710960032837 AQXE 74 563.0 16:00:47 SN0F7KDNYO XLON 40 563.0 16:00:47 010002640 BATE 6 563.0 16:00:47 SN0F7KDNYP XLON 75 563.0 16:01:11 SN0F7KDNZ2 XLON 62 563.0 16:01:11 110002ZQJ CHIX 15 563.0 16:01:11 SN0F7KDNZ3 XLON 34 563.0 16:02:35 SN0F7KDN3N XLON 41 563.0 16:02:35 SN0F7KDN3N XLON 79 563.0 16:02:35 SN0F7KDN3P XLON 73 563.0 16:02:35 SN0F7KDN3Q XLON 55 563.0 16:02:35 E0NS0asyIH8u TRQX 20 563.0 16:02:35 0100026RY BATE 62 563.0 16:02:39 SN0F7KDN44 XLON 17 563.0 16:02:39 SN0F7KDN44 XLON 18 563.0 16:02:39 0100026TQ BATE 61 563.5 16:10:15 0100029LA BATE 24 563.0 16:10:46 11000347Y CHIX 20 563.0 16:10:46 11000347Z CHIX 19 563.0 16:15:07 11000368H CHIX 19 563.0 16:15:07 11000368I CHIX 18 563.0 16:16:29 010002C0E BATE 18 563.0 16:16:29 010002C0F BATE 14 563.0 16:16:29 11000374I CHIX 14 563.0 16:16:29 11000374J CHIX 14 563.0 16:16:30 SN0F7KDP5F XLON 14 563.0 16:16:30 SN0F7KDP6G XLON 14 563.0 16:16:30 E0NS0asyJ9SQ TRQX 15 563.0 16:16:30 E0NS0asyJ9SS TRQX 14 563.0 16:16:30 061710960035161 AQXE 14 563.0 16:16:30 061710960035162 AQXE Copyright (c) 2025 PR Newswire Association,LLC. All Rights Reserved
Recent news on Bodycote
See all newsREG-Bodycote Plc: Holding(s) in Company
AnnouncementREG-Bodycote Plc: Extension of Share Buyback Programme
AnnouncementREG-Bodycote Plc: Bodycote plc - 2025 Interim Results
AnnouncementREG-Bodycote Plc: Holding(s) in Company
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
Announcement