REG-Bodycote Plc: Transaction in Own Shares
12/08/2025 07:02
www.bodycote.com
12 August 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 30 July 2025 (the Extended
Programme), it has purchased the following number of its ordinary shares of
173/11 pence each (Ordinary Shares) through Jefferies International Limited:
Date of purchase: 11 August 2025
Aggregate number of ordinary shares purchased: 37,658
Highest price paid per share (pence per share): 631.0p
Lowest price paid per share (pence per share): 616.5p
Volume weighted average price paid per share (pence per share) 619.85p
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares,
the Company will have 177,021,043 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 Jefferies International
Limited on behalf of the Company as part of the Programme.
Since the commencement of this Extended Programme, the Company has purchased a
total of 289,361 Ordinary Shares. In addition to the 14,145,768 Ordinary
Shares purchased under the Share Buyback Programme between March 2024 and July
2025, the Company has purchased a total of 14,435,129 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: Jefferies International Limited
Intermediary code: JEFFGB2XXXX
Time zone: GMT
Currency: GBP
Individual Transactions:
Number of shares purchased Transaction price (pence per share) Time of transaction Transaction reference number Venue
2 631 11/08/2025 08:07:40 00482006173TRLO0.1.1 CHIX
31 631 11/08/2025 08:07:40 00482006174TRLO0.1.1 CHIX
278 631 11/08/2025 08:07:40 00482006175TRLO0.1.1 XLON
100 629 11/08/2025 08:10:51 00482007099TRLO0.1.1 XLON
39 629 11/08/2025 08:10:51 00482007100TRLO0.1.1 XLON
11 628.5 11/08/2025 08:12:58 00482007680TRLO0.1.1 CHIX
58 630 11/08/2025 08:13:15 00482007758TRLO0.1.1 BATE
22 628.5 11/08/2025 08:14:19 00482008254TRLO0.1.1 CHIX
20 630 11/08/2025 08:14:28 00482008314TRLO0.1.1 XLON
119 630 11/08/2025 08:14:28 00482008313TRLO0.1.1 XLON
58 630 11/08/2025 08:15:28 00482008740TRLO0.1.1 BATE
139 630 11/08/2025 08:18:03 00482009959TRLO0.1.1 XLON
58 630 11/08/2025 08:19:52 00482010986TRLO0.1.1 BATE
139 630 11/08/2025 08:21:43 00482011838TRLO0.1.1 XLON
33 629 11/08/2025 08:21:44 00482011839TRLO0.1.1 CHIX
139 630 11/08/2025 08:25:18 00482013567TRLO0.1.1 XLON
33 629 11/08/2025 08:25:46 00482013706TRLO0.1.1 CHIX
58 629 11/08/2025 08:26:28 00482014057TRLO0.1.1 BATE
110 630 11/08/2025 08:28:57 00482015106TRLO0.1.1 XLON
29 630 11/08/2025 08:28:57 00482015107TRLO0.1.1 XLON
5 628.5 11/08/2025 08:29:54 00482015967TRLO0.1.1 AQXE
9 628.5 11/08/2025 08:29:54 00482015968TRLO0.1.1 AQXE
58 629 11/08/2025 08:41:09 00482020882TRLO0.1.1 BATE
139 629 11/08/2025 08:41:09 00482020883TRLO0.1.1 XLON
8 629 11/08/2025 08:45:03 00482022187TRLO0.1.1 BATE
50 629 11/08/2025 08:45:03 00482022188TRLO0.1.1 BATE
278 629 11/08/2025 08:45:03 00482022189TRLO0.1.1 XLON
3 628.5 11/08/2025 08:45:04 00482022195TRLO0.1.1 AQXE
13 628.5 11/08/2025 08:45:04 00482022194TRLO0.1.1 AQXE
33 628.5 11/08/2025 08:45:04 00482022193TRLO0.1.1 CHIX
6 628.5 11/08/2025 08:45:04 00482022196TRLO0.1.1 AQXE
2 628.5 11/08/2025 08:45:04 00482022197TRLO0.1.1 AQXE
139 628.5 11/08/2025 08:47:02 00482022876TRLO0.1.1 XLON
66 628.5 11/08/2025 08:51:04 00482024305TRLO0.1.1 CHIX
139 628.5 11/08/2025 08:51:04 00482024306TRLO0.1.1 XLON
2 628.5 11/08/2025 08:53:14 00482024815TRLO0.1.1 AQXE
7 628.5 11/08/2025 08:53:14 00482024816TRLO0.1.1 AQXE
11 628.5 11/08/2025 08:55:15 00482025417TRLO0.1.1 AQXE
14 628.5 11/08/2025 08:55:15 00482025416TRLO0.1.1 AQXE
9 628.5 11/08/2025 08:55:15 00482025419TRLO0.1.1 XLON
58 628.5 11/08/2025 08:55:15 00482025418TRLO0.1.1 BATE
130 628.5 11/08/2025 08:55:15 00482025420TRLO0.1.1 XLON
33 628.5 11/08/2025 08:55:26 00482025466TRLO0.1.1 CHIX
38 628.5 11/08/2025 08:56:55 00482026022TRLO0.1.1 BATE
12 628.5 11/08/2025 08:56:55 00482026023TRLO0.1.1 BATE
8 628.5 11/08/2025 08:56:55 00482026024TRLO0.1.1 BATE
4 628.5 11/08/2025 08:58:30 00482026560TRLO0.1.1 XLON
1 628.5 11/08/2025 08:58:30 00482026563TRLO0.1.1 XLON
25 628.5 11/08/2025 08:58:30 00482026562TRLO0.1.1 XLON
35 628.5 11/08/2025 08:58:30 00482026561TRLO0.1.1 XLON
74 628.5 11/08/2025 08:58:30 00482026564TRLO0.1.1 XLON
9 628.5 11/08/2025 08:59:01 00482026685TRLO0.1.1 AQXE
69 628 11/08/2025 09:03:14 00482028494TRLO0.1.1 XLON
70 628 11/08/2025 09:03:14 00482028495TRLO0.1.1 XLON
22 628 11/08/2025 09:03:38 00482028602TRLO0.1.1 CHIX
11 628.5 11/08/2025 09:03:38 00482028603TRLO0.1.1 CHIX
58 628.5 11/08/2025 09:05:39 00482029333TRLO0.1.1 BATE
9 627 11/08/2025 09:07:17 00482029853TRLO0.1.1 AQXE
139 626.5 11/08/2025 09:09:51 00482030523TRLO0.1.1 XLON
33 626.5 11/08/2025 09:12:41 00482031441TRLO0.1.1 CHIX
9 627 11/08/2025 09:15:44 00482032749TRLO0.1.1 AQXE
109 626 11/08/2025 09:15:57 00482032913TRLO0.1.1 XLON
58 626 11/08/2025 09:20:20 00482034500TRLO0.1.1 BATE
169 626 11/08/2025 09:20:20 00482034501TRLO0.1.1 XLON
33 626.5 11/08/2025 09:21:44 00482035411TRLO0.1.1 CHIX
139 626 11/08/2025 09:23:33 00482035968TRLO0.1.1 XLON
58 626 11/08/2025 09:24:08 00482036125TRLO0.1.1 BATE
9 626.5 11/08/2025 09:24:14 00482036136TRLO0.1.1 AQXE
139 625 11/08/2025 09:29:40 00482038185TRLO0.1.1 XLON
9 625.5 11/08/2025 09:32:29 00482039484TRLO0.1.1 AQXE
39 625 11/08/2025 09:39:37 00482042691TRLO0.1.1 BATE
242 625 11/08/2025 09:39:37 00482042690TRLO0.1.1 XLON
9 625.5 11/08/2025 09:39:53 00482042802TRLO0.1.1 AQXE
4 625 11/08/2025 09:40:03 00482042834TRLO0.1.1 BATE
15 625 11/08/2025 09:40:03 00482042835TRLO0.1.1 BATE
36 625 11/08/2025 09:42:06 00482043643TRLO0.1.1 XLON
58 625 11/08/2025 09:42:06 00482043642TRLO0.1.1 BATE
18 625 11/08/2025 09:44:12 00482044530TRLO0.1.1 XLON
12 625 11/08/2025 09:44:12 00482044531TRLO0.1.1 XLON
22 625 11/08/2025 09:44:12 00482044532TRLO0.1.1 XLON
87 625 11/08/2025 09:44:12 00482044533TRLO0.1.1 XLON
139 625 11/08/2025 09:46:34 00482045460TRLO0.1.1 XLON
9 625.5 11/08/2025 09:47:23 00482045719TRLO0.1.1 AQXE
24 625 11/08/2025 09:49:12 00482046293TRLO0.1.1 BATE
34 625 11/08/2025 09:49:12 00482046294TRLO0.1.1 BATE
19 624.5 11/08/2025 09:51:00 00482047072TRLO0.1.1 CHIX
47 624.5 11/08/2025 09:51:00 00482047073TRLO0.1.1 CHIX
33 624.5 11/08/2025 09:51:00 00482047074TRLO0.1.1 CHIX
20 625 11/08/2025 09:51:02 00482047093TRLO0.1.1 XLON
119 625 11/08/2025 09:51:02 00482047092TRLO0.1.1 XLON
9 624.5 11/08/2025 09:54:47 00482048473TRLO0.1.1 AQXE
139 624 11/08/2025 09:56:21 00482049024TRLO0.1.1 XLON
10 624.5 11/08/2025 09:57:17 00482049295TRLO0.1.1 BATE
48 624.5 11/08/2025 09:57:17 00482049294TRLO0.1.1 BATE
139 624 11/08/2025 09:59:55 00482050192TRLO0.1.1 XLON
33 623.5 11/08/2025 09:59:55 00482050193TRLO0.1.1 CHIX
9 624.5 11/08/2025 10:02:52 00482051437TRLO0.1.1 AQXE
16 622.5 11/08/2025 10:02:55 00482051453TRLO0.1.1 TRQX
21 622.5 11/08/2025 10:02:55 00482051454TRLO0.1.1 TRQX
203 622.5 11/08/2025 10:02:55 00482051455TRLO0.1.1 TRQX
33 622.5 11/08/2025 10:03:07 00482051654TRLO0.1.1 CHIX
139 622.5 11/08/2025 10:05:39 00482052569TRLO0.1.1 XLON
12 622.5 11/08/2025 10:05:39 00482052571TRLO0.1.1 TRQX
32 623 11/08/2025 10:07:00 00482053184TRLO0.1.1 BATE
26 623 11/08/2025 10:07:02 00482053218TRLO0.1.1 BATE
4 622.5 11/08/2025 10:07:11 00482053373TRLO0.1.1 TRQX
139 622.5 11/08/2025 10:11:21 00482054919TRLO0.1.1 XLON
9 622.5 11/08/2025 10:13:08 00482055554TRLO0.1.1 AQXE
9 622.5 11/08/2025 10:15:03 00482056263TRLO0.1.1 CHIX
8 623 11/08/2025 10:17:29 00482057166TRLO0.1.1 BATE
12 623 11/08/2025 10:17:36 00482057188TRLO0.1.1 BATE
9 623 11/08/2025 10:18:17 00482057439TRLO0.1.1 BATE
9 623 11/08/2025 10:19:26 00482057888TRLO0.1.1 BATE
20 623 11/08/2025 10:20:28 00482058424TRLO0.1.1 BATE
139 623 11/08/2025 10:20:34 00482058452TRLO0.1.1 XLON
139 623 11/08/2025 10:22:54 00482059672TRLO0.1.1 XLON
16 622.5 11/08/2025 10:23:36 00482059992TRLO0.1.1 TRQX
16 623 11/08/2025 10:23:37 00482060021TRLO0.1.1 CHIX
12 623 11/08/2025 10:23:37 00482060022TRLO0.1.1 CHIX
13 623 11/08/2025 10:23:37 00482060023TRLO0.1.1 CHIX
16 623 11/08/2025 10:23:37 00482060024TRLO0.1.1 CHIX
9 622.5 11/08/2025 10:24:01 00482060172TRLO0.1.1 AQXE
4 622.5 11/08/2025 10:26:39 00482061115TRLO0.1.1 TRQX
12 622.5 11/08/2025 10:26:39 00482061114TRLO0.1.1 TRQX
58 622.5 11/08/2025 10:28:00 00482061689TRLO0.1.1 BATE
139 622.5 11/08/2025 10:28:33 00482062020TRLO0.1.1 XLON
9 622.5 11/08/2025 10:32:14 00482065331TRLO0.1.1 AQXE
33 622.5 11/08/2025 10:34:51 00482066882TRLO0.1.1 CHIX
139 622 11/08/2025 10:35:23 00482067214TRLO0.1.1 XLON
16 622.5 11/08/2025 10:35:41 00482067428TRLO0.1.1 TRQX
12 622.5 11/08/2025 10:40:37 00482070816TRLO0.1.1 BATE
12 622.5 11/08/2025 10:40:37 00482070817TRLO0.1.1 BATE
34 622.5 11/08/2025 10:40:37 00482070818TRLO0.1.1 BATE
3 622.5 11/08/2025 10:44:21 00482073866TRLO0.1.1 AQXE
3 622.5 11/08/2025 10:44:21 00482073867TRLO0.1.1 AQXE
3 622.5 11/08/2025 10:44:21 00482073868TRLO0.1.1 AQXE
12 622 11/08/2025 10:46:41 00482075532TRLO0.1.1 XLON
14 622 11/08/2025 10:46:41 00482075533TRLO0.1.1 XLON
6 622 11/08/2025 10:46:41 00482075534TRLO0.1.1 XLON
107 622 11/08/2025 10:47:11 00482075962TRLO0.1.1 XLON
16 622 11/08/2025 10:48:32 00482077016TRLO0.1.1 TRQX
2 622 11/08/2025 10:53:43 00482080838TRLO0.1.1 BATE
13 622 11/08/2025 10:53:43 00482080839TRLO0.1.1 BATE
43 622 11/08/2025 10:53:43 00482080840TRLO0.1.1 BATE
19 622 11/08/2025 10:53:57 00482080922TRLO0.1.1 XLON
3 622 11/08/2025 10:53:57 00482080923TRLO0.1.1 XLON
9 622.5 11/08/2025 10:56:18 00482082668TRLO0.1.1 AQXE
8 622 11/08/2025 10:58:20 00482083606TRLO0.1.1 CHIX
25 622 11/08/2025 10:58:20 00482083607TRLO0.1.1 CHIX
117 622 11/08/2025 10:58:20 00482083608TRLO0.1.1 XLON
139 622 11/08/2025 11:00:13 00482084700TRLO0.1.1 XLON
33 621.5 11/08/2025 11:00:37 00482084772TRLO0.1.1 CHIX
16 621.5 11/08/2025 11:00:49 00482084792TRLO0.1.1 TRQX
139 621 11/08/2025 11:02:32 00482085072TRLO0.1.1 XLON
2 621.5 11/08/2025 11:03:50 00482085291TRLO0.1.1 BATE
56 621.5 11/08/2025 11:03:50 00482085292TRLO0.1.1 BATE
9 621.5 11/08/2025 11:04:41 00482085430TRLO0.1.1 AQXE
33 621 11/08/2025 11:07:24 00482085880TRLO0.1.1 CHIX
16 621 11/08/2025 11:07:59 00482085975TRLO0.1.1 TRQX
5 621.5 11/08/2025 11:11:16 00482086784TRLO0.1.1 BATE
20 621.5 11/08/2025 11:11:16 00482086783TRLO0.1.1 BATE
33 621.5 11/08/2025 11:11:16 00482086782TRLO0.1.1 BATE
139 620 11/08/2025 11:11:16 00482086785TRLO0.1.1 XLON
9 620 11/08/2025 11:11:30 00482086806TRLO0.1.1 AQXE
3 620 11/08/2025 11:14:36 00482087419TRLO0.1.1 CHIX
30 620 11/08/2025 11:14:36 00482087420TRLO0.1.1 CHIX
16 620 11/08/2025 11:15:10 00482087514TRLO0.1.1 TRQX
9 620 11/08/2025 11:18:13 00482088060TRLO0.1.1 AQXE
16 620 11/08/2025 11:18:30 00482088235TRLO0.1.1 BATE
7 620 11/08/2025 11:18:30 00482088236TRLO0.1.1 BATE
24 620 11/08/2025 11:18:30 00482088237TRLO0.1.1 BATE
11 620 11/08/2025 11:18:30 00482088238TRLO0.1.1 BATE
33 620 11/08/2025 11:21:44 00482088970TRLO0.1.1 CHIX
16 620 11/08/2025 11:22:24 00482089087TRLO0.1.1 TRQX
9 620 11/08/2025 11:24:54 00482089539TRLO0.1.1 AQXE
12 620 11/08/2025 11:25:52 00482089721TRLO0.1.1 BATE
12 620 11/08/2025 11:25:52 00482089722TRLO0.1.1 BATE
13 620 11/08/2025 11:25:52 00482089724TRLO0.1.1 BATE
21 620 11/08/2025 11:25:52 00482089723TRLO0.1.1 BATE
33 620 11/08/2025 11:28:57 00482090214TRLO0.1.1 CHIX
16 620 11/08/2025 11:29:34 00482090330TRLO0.1.1 TRQX
9 620 11/08/2025 11:31:37 00482090800TRLO0.1.1 AQXE
12 620 11/08/2025 11:33:05 00482091021TRLO0.1.1 BATE
4 620 11/08/2025 11:33:05 00482091024TRLO0.1.1 BATE
8 620 11/08/2025 11:33:05 00482091023TRLO0.1.1 BATE
12 620 11/08/2025 11:33:05 00482091022TRLO0.1.1 BATE
22 620 11/08/2025 11:33:05 00482091025TRLO0.1.1 BATE
33 620 11/08/2025 11:35:55 00482091467TRLO0.1.1 CHIX
16 620 11/08/2025 11:36:31 00482091563TRLO0.1.1 TRQX
86 619.5 11/08/2025 11:37:08 00482091676TRLO0.1.1 XLON
139 619.5 11/08/2025 11:37:08 00482091674TRLO0.1.1 XLON
139 619.5 11/08/2025 11:37:08 00482091675TRLO0.1.1 XLON
53 619.5 11/08/2025 11:37:08 00482091677TRLO0.1.1 XLON
139 619.5 11/08/2025 11:37:08 00482091678TRLO0.1.1 XLON
139 619.5 11/08/2025 11:37:08 00482091679TRLO0.1.1 XLON
139 619.5 11/08/2025 11:37:08 00482091680TRLO0.1.1 XLON
9 619.5 11/08/2025 11:38:01 00482091808TRLO0.1.1 AQXE
278 619.5 11/08/2025 11:39:06 00482091993TRLO0.1.1 XLON
41 620 11/08/2025 11:40:09 00482092278TRLO0.1.1 BATE
17 620 11/08/2025 11:40:09 00482092279TRLO0.1.1 BATE
10 620 11/08/2025 11:42:01 00482092703TRLO0.1.1 XLON
129 620 11/08/2025 11:42:01 00482092704TRLO0.1.1 XLON
33 620 11/08/2025 11:42:46 00482092853TRLO0.1.1 CHIX
16 620 11/08/2025 11:43:29 00482092992TRLO0.1.1 TRQX
139 620 11/08/2025 11:45:52 00482093393TRLO0.1.1 XLON
9 619 11/08/2025 11:47:03 00482093571TRLO0.1.1 AQXE
58 619 11/08/2025 11:49:00 00482093933TRLO0.1.1 BATE
16 619.5 11/08/2025 11:50:19 00482094203TRLO0.1.1 TRQX
3 619.5 11/08/2025 11:57:09 00482095316TRLO0.1.1 CHIX
43 619.5 11/08/2025 11:57:09 00482095315TRLO0.1.1 CHIX
20 619.5 11/08/2025 11:57:09 00482095317TRLO0.1.1 CHIX
3 619.5 11/08/2025 11:57:11 00482095320TRLO0.1.1 TRQX
13 619.5 11/08/2025 11:57:11 00482095321TRLO0.1.1 TRQX
28 619.5 11/08/2025 12:02:08 00482096293TRLO0.1.1 CHIX
5 619.5 11/08/2025 12:02:08 00482096294TRLO0.1.1 CHIX
16 619.5 11/08/2025 12:02:36 00482096452TRLO0.1.1 TRQX
139 619.5 11/08/2025 12:03:02 00482096549TRLO0.1.1 XLON
6 619.5 11/08/2025 12:03:11 00482096568TRLO0.1.1 AQXE
12 619.5 11/08/2025 12:03:11 00482096567TRLO0.1.1 AQXE
7 619.5 11/08/2025 12:05:03 00482096882TRLO0.1.1 AQXE
2 619.5 11/08/2025 12:05:03 00482096883TRLO0.1.1 AQXE
139 619.5 11/08/2025 12:05:13 00482096945TRLO0.1.1 XLON
58 619 11/08/2025 12:05:13 00482096948TRLO0.1.1 BATE
116 619 11/08/2025 12:05:13 00482096947TRLO0.1.1 BATE
4 619 11/08/2025 12:06:33 00482097132TRLO0.1.1 CHIX
29 619 11/08/2025 12:06:33 00482097131TRLO0.1.1 CHIX
16 619 11/08/2025 12:07:00 00482097241TRLO0.1.1 TRQX
6 619 11/08/2025 12:07:08 00482097294TRLO0.1.1 AQXE
59 619 11/08/2025 12:07:26 00482097381TRLO0.1.1 XLON
26 619.5 11/08/2025 12:29:35 00482101834TRLO0.1.1 XLON
41 619.5 11/08/2025 12:30:27 00482102036TRLO0.1.1 XLON
1542 619.5 11/08/2025 12:30:27 00482102037TRLO0.1.1 XLON
139 619.5 11/08/2025 12:30:27 00482102038TRLO0.1.1 XLON
139 619.5 11/08/2025 12:32:13 00482102414TRLO0.1.1 XLON
139 619.5 11/08/2025 12:35:13 00482103014TRLO0.1.1 XLON
139 619.5 11/08/2025 12:40:02 00482103862TRLO0.1.1 XLON
102 619 11/08/2025 12:42:14 00482104218TRLO0.1.1 BATE
16 619 11/08/2025 12:44:02 00482104601TRLO0.1.1 TRQX
12 619 11/08/2025 12:44:02 00482104602TRLO0.1.1 TRQX
139 619.5 11/08/2025 12:44:35 00482104701TRLO0.1.1 XLON
4 619 11/08/2025 12:49:00 00482105656TRLO0.1.1 TRQX
8 619 11/08/2025 12:49:00 00482105655TRLO0.1.1 TRQX
7 619 11/08/2025 12:49:00 00482105660TRLO0.1.1 TRQX
8 619 11/08/2025 12:49:00 00482105657TRLO0.1.1 TRQX
8 619 11/08/2025 12:49:00 00482105659TRLO0.1.1 TRQX
9 619 11/08/2025 12:49:00 00482105658TRLO0.1.1 TRQX
12 619 11/08/2025 12:49:01 00482105664TRLO0.1.1 AQXE
14 619 11/08/2025 12:49:01 00482105665TRLO0.1.1 BATE
58 619 11/08/2025 12:49:01 00482105666TRLO0.1.1 BATE
9 619 11/08/2025 12:49:01 00482105667TRLO0.1.1 AQXE
9 619 11/08/2025 12:49:01 00482105668TRLO0.1.1 AQXE
9 619 11/08/2025 12:49:01 00482105669TRLO0.1.1 AQXE
9 619 11/08/2025 12:49:01 00482105670TRLO0.1.1 AQXE
33 619 11/08/2025 12:49:01 00482105671TRLO0.1.1 CHIX
33 619 11/08/2025 12:49:01 00482105673TRLO0.1.1 CHIX
66 619 11/08/2025 12:49:01 00482105672TRLO0.1.1 CHIX
33 619 11/08/2025 12:49:01 00482105674TRLO0.1.1 CHIX
58 619 11/08/2025 12:49:01 00482105675TRLO0.1.1 BATE
58 619 11/08/2025 12:49:01 00482105676TRLO0.1.1 BATE
9 619 11/08/2025 12:49:01 00482105679TRLO0.1.1 AQXE
9 619 11/08/2025 12:49:01 00482105680TRLO0.1.1 AQXE
58 619 11/08/2025 12:49:01 00482105677TRLO0.1.1 BATE
58 619 11/08/2025 12:49:01 00482105678TRLO0.1.1 BATE
33 619 11/08/2025 12:49:01 00482105681TRLO0.1.1 CHIX
33 619 11/08/2025 12:49:01 00482105682TRLO0.1.1 CHIX
33 619 11/08/2025 12:49:01 00482105683TRLO0.1.1 CHIX
8 619 11/08/2025 12:49:01 00482105684TRLO0.1.1 TRQX
16 619 11/08/2025 12:49:01 00482105685TRLO0.1.1 TRQX
16 619 11/08/2025 12:49:01 00482105686TRLO0.1.1 TRQX
139 618 11/08/2025 12:49:17 00482105714TRLO0.1.1 XLON
9 619 11/08/2025 12:51:12 00482106051TRLO0.1.1 AQXE
58 618.5 11/08/2025 12:51:21 00482106076TRLO0.1.1 BATE
9 619 11/08/2025 12:56:03 00482108092TRLO0.1.1 AQXE
139 618 11/08/2025 12:59:23 00482108842TRLO0.1.1 XLON
16 618 11/08/2025 12:59:23 00482108843TRLO0.1.1 TRQX
58 618 11/08/2025 12:59:58 00482108976TRLO0.1.1 BATE
33 618 11/08/2025 13:00:26 00482109163TRLO0.1.1 CHIX
16 618 11/08/2025 13:01:24 00482109522TRLO0.1.1 TRQX
9 618 11/08/2025 13:02:50 00482109760TRLO0.1.1 AQXE
58 618 11/08/2025 13:06:14 00482110424TRLO0.1.1 BATE
33 618 11/08/2025 13:06:34 00482110470TRLO0.1.1 CHIX
16 618 11/08/2025 13:07:23 00482110638TRLO0.1.1 TRQX
9 618 11/08/2025 13:08:42 00482110849TRLO0.1.1 AQXE
58 618 11/08/2025 13:12:34 00482111670TRLO0.1.1 BATE
33 618 11/08/2025 13:12:42 00482111687TRLO0.1.1 CHIX
16 618 11/08/2025 13:13:37 00482111928TRLO0.1.1 TRQX
9 618 11/08/2025 13:14:27 00482112130TRLO0.1.1 AQXE
33 618 11/08/2025 13:18:53 00482112903TRLO0.1.1 CHIX
58 618 11/08/2025 13:18:54 00482112908TRLO0.1.1 BATE
79 617 11/08/2025 13:19:02 00482112918TRLO0.1.1 XLON
139 617 11/08/2025 13:19:02 00482112917TRLO0.1.1 XLON
338 617 11/08/2025 13:19:02 00482112919TRLO0.1.1 XLON
139 617 11/08/2025 13:19:02 00482112920TRLO0.1.1 XLON
139 617 11/08/2025 13:19:02 00482112921TRLO0.1.1 XLON
16 617 11/08/2025 13:19:49 00482113057TRLO0.1.1 TRQX
9 617 11/08/2025 13:20:18 00482113189TRLO0.1.1 AQXE
6 616.5 11/08/2025 13:25:51 00482114301TRLO0.1.1 CHIX
3 617 11/08/2025 13:25:59 00482114333TRLO0.1.1 TRQX
12 617 11/08/2025 13:25:59 00482114332TRLO0.1.1 TRQX
1 617 11/08/2025 13:25:59 00482114334TRLO0.1.1 TRQX
9 617 11/08/2025 13:26:03 00482114350TRLO0.1.1 AQXE
58 616.5 11/08/2025 13:30:54 00482115397TRLO0.1.1 BATE
60 616.5 11/08/2025 13:30:54 00482115398TRLO0.1.1 CHIX
139 616.5 11/08/2025 13:30:54 00482115399TRLO0.1.1 XLON
139 616.5 11/08/2025 13:30:54 00482115400TRLO0.1.1 XLON
139 616.5 11/08/2025 13:30:54 00482115401TRLO0.1.1 XLON
9 617 11/08/2025 13:31:21 00482115501TRLO0.1.1 AQXE
139 616.5 11/08/2025 13:31:27 00482115543TRLO0.1.1 XLON
16 617 11/08/2025 13:31:29 00482115549TRLO0.1.1 TRQX
58 617 11/08/2025 13:33:08 00482115903TRLO0.1.1 BATE
58 617 11/08/2025 13:35:10 00482116367TRLO0.1.1 BATE
16 617 11/08/2025 13:35:16 00482116392TRLO0.1.1 XLON
51 617 11/08/2025 13:35:16 00482116393TRLO0.1.1 XLON
159 617 11/08/2025 13:35:16 00482116394TRLO0.1.1 XLON
4 617 11/08/2025 13:35:16 00482116395TRLO0.1.1 XLON
173 618 11/08/2025 13:39:25 00482117243TRLO0.1.1 XLON
105 618 11/08/2025 13:39:25 00482117244TRLO0.1.1 XLON
16 619.5 11/08/2025 13:40:57 00482117693TRLO0.1.1 TRQX
187 619.5 11/08/2025 13:41:29 00482117862TRLO0.1.1 XLON
16 619.5 11/08/2025 13:42:55 00482118130TRLO0.1.1 TRQX
139 619.5 11/08/2025 13:43:50 00482118325TRLO0.1.1 XLON
12 619.5 11/08/2025 13:44:40 00482118503TRLO0.1.1 TRQX
1 619.5 11/08/2025 13:46:01 00482118772TRLO0.1.1 TRQX
3 619.5 11/08/2025 13:46:13 00482118819TRLO0.1.1 TRQX
139 619.5 11/08/2025 13:46:13 00482118818TRLO0.1.1 XLON
16 619.5 11/08/2025 13:48:34 00482119332TRLO0.1.1 TRQX
139 619.5 11/08/2025 13:48:39 00482119358TRLO0.1.1 XLON
58 619.5 11/08/2025 13:50:26 00482119716TRLO0.1.1 BATE
139 619.5 11/08/2025 13:50:49 00482119790TRLO0.1.1 XLON
12 619.5 11/08/2025 13:51:55 00482119980TRLO0.1.1 TRQX
58 619.5 11/08/2025 13:52:53 00482120135TRLO0.1.1 BATE
4 619.5 11/08/2025 13:52:53 00482120136TRLO0.1.1 TRQX
139 619.5 11/08/2025 13:52:58 00482120149TRLO0.1.1 XLON
99 619 11/08/2025 13:53:54 00482120370TRLO0.1.1 CHIX
33 619 11/08/2025 13:53:54 00482120373TRLO0.1.1 CHIX
58 619 11/08/2025 13:53:54 00482120371TRLO0.1.1 BATE
116 619 11/08/2025 13:53:54 00482120372TRLO0.1.1 BATE
18 619 11/08/2025 13:53:54 00482120375TRLO0.1.1 AQXE
33 619 11/08/2025 13:53:54 00482120374TRLO0.1.1 CHIX
9 619 11/08/2025 13:53:54 00482120376TRLO0.1.1 AQXE
9 619 11/08/2025 13:53:54 00482120377TRLO0.1.1 AQXE
9 619 11/08/2025 13:53:54 00482120378TRLO0.1.1 AQXE
39 619 11/08/2025 13:55:14 00482120661TRLO0.1.1 XLON
100 619 11/08/2025 13:55:14 00482120660TRLO0.1.1 XLON
2 619 11/08/2025 13:55:52 00482120759TRLO0.1.1 CHIX
26 619 11/08/2025 13:55:52 00482120760TRLO0.1.1 CHIX
5 619 11/08/2025 13:55:59 00482120778TRLO0.1.1 CHIX
3 619 11/08/2025 13:56:01 00482120786TRLO0.1.1 TRQX
13 619 11/08/2025 13:56:01 00482120787TRLO0.1.1 TRQX
139 619 11/08/2025 13:57:47 00482121099TRLO0.1.1 XLON
12 619 11/08/2025 13:59:26 00482121468TRLO0.1.1 CHIX
8 619 11/08/2025 13:59:26 00482121469TRLO0.1.1 CHIX
139 619 11/08/2025 14:00:00 00482121585TRLO0.1.1 XLON
9 618.5 11/08/2025 14:00:00 00482121587TRLO0.1.1 AQXE
18 618.5 11/08/2025 14:00:00 00482121586TRLO0.1.1 AQXE
13 619 11/08/2025 14:00:00 00482121588TRLO0.1.1 CHIX
4 619 11/08/2025 14:01:28 00482121919TRLO0.1.1 TRQX
12 619 11/08/2025 14:01:28 00482121918TRLO0.1.1 TRQX
58 618.5 11/08/2025 14:02:20 00482122134TRLO0.1.1 BATE
121 619 11/08/2025 14:02:48 00482122228TRLO0.1.1 XLON
18 619 11/08/2025 14:02:48 00482122229TRLO0.1.1 XLON
33 619 11/08/2025 14:04:34 00482122587TRLO0.1.1 CHIX
12 619 11/08/2025 14:05:36 00482122829TRLO0.1.1 TRQX
121 619 11/08/2025 14:05:53 00482122884TRLO0.1.1 XLON
12 619 11/08/2025 14:05:53 00482122885TRLO0.1.1 XLON
4 619 11/08/2025 14:05:53 00482122887TRLO0.1.1 TRQX
6 619 11/08/2025 14:05:53 00482122886TRLO0.1.1 XLON
58 618.5 11/08/2025 14:05:54 00482122888TRLO0.1.1 BATE
8 618.5 11/08/2025 14:08:00 00482123282TRLO0.1.1 AQXE
1 618.5 11/08/2025 14:08:01 00482123289TRLO0.1.1 AQXE
12 619 11/08/2025 14:08:57 00482123471TRLO0.1.1 XLON
127 619 11/08/2025 14:08:57 00482123472TRLO0.1.1 XLON
33 619 11/08/2025 14:10:01 00482123682TRLO0.1.1 CHIX
12 619 11/08/2025 14:11:06 00482123984TRLO0.1.1 TRQX
7 619 11/08/2025 14:13:01 00482124513TRLO0.1.1 AQXE
2 619 11/08/2025 14:13:40 00482124665TRLO0.1.1 AQXE
139 619 11/08/2025 14:13:40 00482124666TRLO0.1.1 XLON
4 619 11/08/2025 14:13:40 00482124667TRLO0.1.1 TRQX
33 619 11/08/2025 14:15:29 00482125063TRLO0.1.1 CHIX
58 618.5 11/08/2025 14:15:29 00482125064TRLO0.1.1 BATE
139 618.5 11/08/2025 14:15:29 00482125065TRLO0.1.1 XLON
12 619 11/08/2025 14:16:31 00482125321TRLO0.1.1 TRQX
4 619 11/08/2025 14:16:31 00482125322TRLO0.1.1 TRQX
34 618.5 11/08/2025 14:17:27 00482125556TRLO0.1.1 BATE
12 618.5 11/08/2025 14:17:27 00482125557TRLO0.1.1 BATE
9 619 11/08/2025 14:17:49 00482125631TRLO0.1.1 AQXE
12 618.5 11/08/2025 14:18:00 00482125662TRLO0.1.1 BATE
65 618.5 11/08/2025 14:18:00 00482125663TRLO0.1.1 XLON
74 618.5 11/08/2025 14:18:00 00482125664TRLO0.1.1 XLON
33 618.5 11/08/2025 14:20:53 00482126503TRLO0.1.1 CHIX
2 619 11/08/2025 14:21:55 00482126863TRLO0.1.1 TRQX
14 619 11/08/2025 14:21:55 00482126864TRLO0.1.1 TRQX
12 618.5 11/08/2025 14:22:34 00482127059TRLO0.1.1 BATE
46 618.5 11/08/2025 14:22:34 00482127058TRLO0.1.1 BATE
9 618 11/08/2025 14:23:55 00482127414TRLO0.1.1 AQXE
110 617.5 11/08/2025 14:24:05 00482127474TRLO0.1.1 XLON
3 618.5 11/08/2025 14:27:24 00482128528TRLO0.1.1 TRQX
13 619 11/08/2025 14:27:24 00482128529TRLO0.1.1 TRQX
4 619 11/08/2025 14:27:40 00482128601TRLO0.1.1 XLON
41 619 11/08/2025 14:27:40 00482128602TRLO0.1.1 XLON
33 620 11/08/2025 14:28:16 00482128787TRLO0.1.1 CHIX
58 620 11/08/2025 14:29:10 00482129026TRLO0.1.1 BATE
123 620 11/08/2025 14:29:10 00482129027TRLO0.1.1 XLON
139 620 11/08/2025 14:29:10 00482129028TRLO0.1.1 XLON
9 620 11/08/2025 14:29:20 00482129090TRLO0.1.1 AQXE
33 620 11/08/2025 14:31:05 00482130261TRLO0.1.1 CHIX
16 620.5 11/08/2025 14:31:48 00482130649TRLO0.1.1 TRQX
139 620.5 11/08/2025 14:34:19 00482131982TRLO0.1.1 XLON
278 620.5 11/08/2025 14:34:19 00482131981TRLO0.1.1 XLON
14 620.5 11/08/2025 14:35:22 00482132508TRLO0.1.1 TRQX
2 620.5 11/08/2025 14:36:01 00482132816TRLO0.1.1 TRQX
139 620.5 11/08/2025 14:36:26 00482132994TRLO0.1.1 XLON
58 620 11/08/2025 14:38:00 00482133741TRLO0.1.1 BATE
116 620 11/08/2025 14:38:00 00482133740TRLO0.1.1 BATE
4 620 11/08/2025 14:38:00 00482133744TRLO0.1.1 AQXE
18 620 11/08/2025 14:38:00 00482133743TRLO0.1.1 AQXE
33 620 11/08/2025 14:38:00 00482133742TRLO0.1.1 CHIX
73 620.5 11/08/2025 14:39:03 00482134271TRLO0.1.1 XLON
59 620.5 11/08/2025 14:39:03 00482134272TRLO0.1.1 XLON
16 620.5 11/08/2025 14:39:58 00482134625TRLO0.1.1 TRQX
5 620 11/08/2025 14:39:58 00482134627TRLO0.1.1 AQXE
5 620 11/08/2025 14:40:18 00482134788TRLO0.1.1 CHIX
28 620 11/08/2025 14:40:18 00482134789TRLO0.1.1 CHIX
139 620.5 11/08/2025 14:41:22 00482135270TRLO0.1.1 XLON
13 620.5 11/08/2025 14:42:18 00482135770TRLO0.1.1 TRQX
3 620.5 11/08/2025 14:42:18 00482135771TRLO0.1.1 TRQX
9 620 11/08/2025 14:42:37 00482135938TRLO0.1.1 AQXE
33 620 11/08/2025 14:42:37 00482135937TRLO0.1.1 CHIX
18 620 11/08/2025 14:43:07 00482136281TRLO0.1.1 BATE
40 620 11/08/2025 14:43:07 00482136282TRLO0.1.1 BATE
105 620 11/08/2025 14:43:56 00482136656TRLO0.1.1 XLON
173 620 11/08/2025 14:43:56 00482136655TRLO0.1.1 XLON
9 620 11/08/2025 14:45:07 00482137272TRLO0.1.1 AQXE
33 619.5 11/08/2025 14:45:17 00482137348TRLO0.1.1 CHIX
146 619.5 11/08/2025 14:45:43 00482137530TRLO0.1.1 XLON
16 620 11/08/2025 14:45:47 00482137556TRLO0.1.1 TRQX
52 619.5 11/08/2025 14:46:39 00482138125TRLO0.1.1 BATE
6 620 11/08/2025 14:46:39 00482138126TRLO0.1.1 BATE
9 620 11/08/2025 14:48:22 00482139132TRLO0.1.1 AQXE
12 620 11/08/2025 14:49:15 00482139676TRLO0.1.1 TRQX
4 620 11/08/2025 14:49:15 00482139677TRLO0.1.1 TRQX
58 620 11/08/2025 14:50:09 00482140226TRLO0.1.1 BATE
74 619.5 11/08/2025 14:50:30 00482140509TRLO0.1.1 XLON
65 619.5 11/08/2025 14:50:30 00482140510TRLO0.1.1 XLON
139 619.5 11/08/2025 14:50:30 00482140511TRLO0.1.1 XLON
9 619 11/08/2025 14:52:12 00482141439TRLO0.1.1 AQXE
66 619 11/08/2025 14:52:12 00482141440TRLO0.1.1 CHIX
139 619 11/08/2025 14:52:12 00482141441TRLO0.1.1 XLON
16 619.5 11/08/2025 14:52:48 00482141911TRLO0.1.1 TRQX
11 619 11/08/2025 14:54:05 00482142669TRLO0.1.1 BATE
33 619 11/08/2025 14:55:31 00482143547TRLO0.1.1 CHIX
47 619 11/08/2025 14:55:31 00482143546TRLO0.1.1 BATE
278 619 11/08/2025 14:55:31 00482143548TRLO0.1.1 XLON
7 619.5 11/08/2025 14:56:15 00482143943TRLO0.1.1 TRQX
9 619.5 11/08/2025 14:56:15 00482143942TRLO0.1.1 TRQX
139 619 11/08/2025 14:57:22 00482144557TRLO0.1.1 XLON
58 619 11/08/2025 14:57:50 00482144781TRLO0.1.1 BATE
25 619 11/08/2025 14:59:24 00482145656TRLO0.1.1 XLON
114 619 11/08/2025 14:59:24 00482145657TRLO0.1.1 XLON
18 618.5 11/08/2025 15:00:07 00482146334TRLO0.1.1 AQXE
9 618.5 11/08/2025 15:00:07 00482146335TRLO0.1.1 AQXE
14 618.5 11/08/2025 15:00:07 00482146336TRLO0.1.1 CHIX
16 618.5 11/08/2025 15:00:07 00482146338TRLO0.1.1 TRQX
19 618.5 11/08/2025 15:00:07 00482146337TRLO0.1.1 CHIX
58 619 11/08/2025 15:00:57 00482146800TRLO0.1.1 BATE
139 618.5 11/08/2025 15:01:47 00482147210TRLO0.1.1 XLON
33 619 11/08/2025 15:03:55 00482148486TRLO0.1.1 CHIX
139 619 11/08/2025 15:04:34 00482148862TRLO0.1.1 XLON
8 619 11/08/2025 15:05:08 00482149289TRLO0.1.1 BATE
16 619 11/08/2025 15:05:08 00482149290TRLO0.1.1 TRQX
50 619 11/08/2025 15:05:08 00482149288TRLO0.1.1 BATE
9 618.5 11/08/2025 15:05:19 00482149389TRLO0.1.1 AQXE
4 618.5 11/08/2025 15:06:16 00482150072TRLO0.1.1 CHIX
139 618 11/08/2025 15:06:22 00482150122TRLO0.1.1 XLON
29 618.5 11/08/2025 15:06:22 00482150121TRLO0.1.1 CHIX
16 619.5 11/08/2025 15:08:52 00482151517TRLO0.1.1 TRQX
58 619.5 11/08/2025 15:08:52 00482151515TRLO0.1.1 BATE
139 619.5 11/08/2025 15:08:52 00482151516TRLO0.1.1 XLON
139 620.5 11/08/2025 15:11:15 00482152782TRLO0.1.1 XLON
79 620 11/08/2025 15:12:24 00482153368TRLO0.1.1 XLON
33 620 11/08/2025 15:15:27 00482155008TRLO0.1.1 CHIX
66 620 11/08/2025 15:15:27 00482155007TRLO0.1.1 CHIX
4 620 11/08/2025 15:15:27 00482155010TRLO0.1.1 TRQX
12 620 11/08/2025 15:15:27 00482155009TRLO0.1.1 TRQX
16 620 11/08/2025 15:15:27 00482155011TRLO0.1.1 TRQX
139 620 11/08/2025 15:15:31 00482155071TRLO0.1.1 XLON
116 619.5 11/08/2025 15:16:44 00482155624TRLO0.1.1 BATE
58 619.5 11/08/2025 15:16:44 00482155625TRLO0.1.1 BATE
199 619.5 11/08/2025 15:16:44 00482155626TRLO0.1.1 XLON
9 619.5 11/08/2025 15:16:44 00482155627TRLO0.1.1 AQXE
9 619.5 11/08/2025 15:16:44 00482155628TRLO0.1.1 AQXE
9 619.5 11/08/2025 15:16:44 00482155629TRLO0.1.1 AQXE
16 619.5 11/08/2025 15:18:20 00482156568TRLO0.1.1 TRQX
9 619.5 11/08/2025 15:19:00 00482156926TRLO0.1.1 AQXE
101 619.5 11/08/2025 15:19:05 00482156968TRLO0.1.1 XLON
22 619.5 11/08/2025 15:19:05 00482156972TRLO0.1.1 XLON
2 619.5 11/08/2025 15:19:05 00482156973TRLO0.1.1 XLON
139 619.5 11/08/2025 15:21:18 00482158008TRLO0.1.1 XLON
15 619.5 11/08/2025 15:22:04 00482158467TRLO0.1.1 CHIX
9 622.5 11/08/2025 15:22:48 00482158767TRLO0.1.1 AQXE
139 622 11/08/2025 15:23:33 00482159156TRLO0.1.1 XLON
16 622 11/08/2025 15:23:33 00482159157TRLO0.1.1 TRQX
58 622.5 11/08/2025 15:23:43 00482159228TRLO0.1.1 BATE
153 621.5 11/08/2025 15:24:16 00482159450TRLO0.1.1 XLON
16 621 11/08/2025 15:25:53 00482160561TRLO0.1.1 TRQX
9 621 11/08/2025 15:25:53 00482160564TRLO0.1.1 AQXE
139 621 11/08/2025 15:26:18 00482160783TRLO0.1.1 XLON
33 621 11/08/2025 15:26:51 00482161003TRLO0.1.1 CHIX
139 621 11/08/2025 15:28:22 00482161797TRLO0.1.1 XLON
5 621 11/08/2025 15:29:01 00482162067TRLO0.1.1 CHIX
17 621 11/08/2025 15:29:01 00482162068TRLO0.1.1 CHIX
11 621 11/08/2025 15:29:01 00482162069TRLO0.1.1 CHIX
9 621 11/08/2025 15:29:29 00482162271TRLO0.1.1 AQXE
4 621 11/08/2025 15:29:31 00482162282TRLO0.1.1 TRQX
12 621 11/08/2025 15:29:40 00482162358TRLO0.1.1 TRQX
58 620.5 11/08/2025 15:30:19 00482162713TRLO0.1.1 BATE
139 620 11/08/2025 15:30:27 00482162789TRLO0.1.1 XLON
51 620 11/08/2025 15:31:44 00482163395TRLO0.1.1 CHIX
9 620.5 11/08/2025 15:32:14 00482163555TRLO0.1.1 AQXE
4 620 11/08/2025 15:32:24 00482163619TRLO0.1.1 TRQX
12 620 11/08/2025 15:32:24 00482163620TRLO0.1.1 TRQX
139 620 11/08/2025 15:32:28 00482163630TRLO0.1.1 XLON
58 620.5 11/08/2025 15:32:31 00482163645TRLO0.1.1 BATE
139 620 11/08/2025 15:34:40 00482164405TRLO0.1.1 XLON
9 620.5 11/08/2025 15:34:47 00482164436TRLO0.1.1 AQXE
58 620 11/08/2025 15:35:38 00482164825TRLO0.1.1 BATE
16 620 11/08/2025 15:35:38 00482164827TRLO0.1.1 TRQX
139 620 11/08/2025 15:35:38 00482164826TRLO0.1.1 XLON
9 620.5 11/08/2025 15:37:27 00482165518TRLO0.1.1 AQXE
139 620 11/08/2025 15:37:37 00482165565TRLO0.1.1 XLON
33 619.5 11/08/2025 15:37:45 00482165617TRLO0.1.1 CHIX
33 619.5 11/08/2025 15:37:45 00482165618TRLO0.1.1 CHIX
11 619 11/08/2025 15:38:02 00482165744TRLO0.1.1 TRQX
58 619.5 11/08/2025 15:39:52 00482166364TRLO0.1.1 BATE
58 619.5 11/08/2025 15:39:52 00482166365TRLO0.1.1 BATE
139 619.5 11/08/2025 15:39:52 00482166366TRLO0.1.1 XLON
9 619.5 11/08/2025 15:40:31 00482166584TRLO0.1.1 AQXE
1 619.5 11/08/2025 15:40:31 00482166586TRLO0.1.1 CHIX
32 619.5 11/08/2025 15:40:31 00482166585TRLO0.1.1 CHIX
139 619.5 11/08/2025 15:42:11 00482167160TRLO0.1.1 XLON
1 619.5 11/08/2025 15:42:11 00482167162TRLO0.1.1 TRQX
20 619.5 11/08/2025 15:42:11 00482167161TRLO0.1.1 TRQX
6 619.5 11/08/2025 15:42:27 00482167295TRLO0.1.1 BATE
52 619.5 11/08/2025 15:42:27 00482167294TRLO0.1.1 BATE
9 619.5 11/08/2025 15:42:44 00482167404TRLO0.1.1 AQXE
33 619.5 11/08/2025 15:42:52 00482167430TRLO0.1.1 CHIX
4 619.5 11/08/2025 15:44:15 00482167941TRLO0.1.1 TRQX
12 619.5 11/08/2025 15:44:15 00482167942TRLO0.1.1 TRQX
47 619.5 11/08/2025 15:44:21 00482167972TRLO0.1.1 XLON
92 619.5 11/08/2025 15:44:21 00482167973TRLO0.1.1 XLON
9 619.5 11/08/2025 15:45:24 00482168452TRLO0.1.1 AQXE
41 620 11/08/2025 15:46:27 00482168895TRLO0.1.1 XLON
98 620 11/08/2025 15:46:27 00482168894TRLO0.1.1 XLON
33 619.5 11/08/2025 15:46:30 00482168909TRLO0.1.1 CHIX
11 620 11/08/2025 15:46:43 00482169083TRLO0.1.1 TRQX
5 620 11/08/2025 15:46:43 00482169084TRLO0.1.1 TRQX
33 619.5 11/08/2025 15:48:41 00482169847TRLO0.1.1 CHIX
139 619.5 11/08/2025 15:48:41 00482169848TRLO0.1.1 XLON
16 620 11/08/2025 15:49:15 00482170079TRLO0.1.1 TRQX
5 619.5 11/08/2025 15:49:25 00482170173TRLO0.1.1 AQXE
16 620 11/08/2025 15:52:10 00482171174TRLO0.1.1 TRQX
116 619.5 11/08/2025 15:54:07 00482172018TRLO0.1.1 BATE
9 619.5 11/08/2025 15:54:07 00482172021TRLO0.1.1 AQXE
36 619.5 11/08/2025 15:54:07 00482172020TRLO0.1.1 BATE
58 619.5 11/08/2025 15:54:07 00482172019TRLO0.1.1 BATE
13 619.5 11/08/2025 15:54:07 00482172022TRLO0.1.1 AQXE
22 619.5 11/08/2025 15:54:07 00482172023TRLO0.1.1 BATE
33 619.5 11/08/2025 15:54:07 00482172024TRLO0.1.1 CHIX
139 619.5 11/08/2025 15:54:07 00482172025TRLO0.1.1 XLON
139 619.5 11/08/2025 15:54:07 00482172026TRLO0.1.1 XLON
139 619.5 11/08/2025 15:54:07 00482172027TRLO0.1.1 XLON
139 619.5 11/08/2025 15:54:07 00482172028TRLO0.1.1 XLON
139 619.5 11/08/2025 15:54:07 00482172029TRLO0.1.1 XLON
139 619.5 11/08/2025 15:54:07 00482172030TRLO0.1.1 XLON
16 619.5 11/08/2025 15:54:51 00482172366TRLO0.1.1 TRQX
9 619.5 11/08/2025 15:55:52 00482172714TRLO0.1.1 AQXE
139 619.5 11/08/2025 15:56:04 00482172767TRLO0.1.1 XLON
33 619.5 11/08/2025 15:56:08 00482172795TRLO0.1.1 CHIX
58 619.5 11/08/2025 15:56:45 00482173050TRLO0.1.1 BATE
10 619.5 11/08/2025 15:57:39 00482173435TRLO0.1.1 TRQX
6 619.5 11/08/2025 15:57:39 00482173436TRLO0.1.1 TRQX
33 619.5 11/08/2025 15:57:56 00482173517TRLO0.1.1 CHIX
38 619.5 11/08/2025 15:58:17 00482173700TRLO0.1.1 XLON
101 619.5 11/08/2025 15:58:17 00482173699TRLO0.1.1 XLON
9 619.5 11/08/2025 15:58:34 00482173857TRLO0.1.1 AQXE
24 619.5 11/08/2025 15:59:37 00482174329TRLO0.1.1 BATE
34 619.5 11/08/2025 15:59:37 00482174330TRLO0.1.1 BATE
33 619.5 11/08/2025 15:59:43 00482174466TRLO0.1.1 CHIX
1 619.5 11/08/2025 16:00:37 00482175065TRLO0.1.1 AQXE
8 619.5 11/08/2025 16:00:37 00482175066TRLO0.1.1 AQXE
11 619.5 11/08/2025 16:01:47 00482175618TRLO0.1.1 XLON
54 619.5 11/08/2025 16:01:47 00482175617TRLO0.1.1 XLON
1 619.5 11/08/2025 16:01:47 00482175619TRLO0.1.1 XLON
212 619.5 11/08/2025 16:01:47 00482175620TRLO0.1.1 XLON
25 619.5 11/08/2025 16:02:09 00482175816TRLO0.1.1 CHIX
8 619.5 11/08/2025 16:02:11 00482175828TRLO0.1.1 CHIX
9 619.5 11/08/2025 16:03:31 00482176266TRLO0.1.1 AQXE
139 619.5 11/08/2025 16:03:59 00482176456TRLO0.1.1 XLON
33 619.5 11/08/2025 16:04:32 00482176690TRLO0.1.1 CHIX
9 619.5 11/08/2025 16:04:32 00482176691TRLO0.1.1 CHIX
24 619.5 11/08/2025 16:04:46 00482176776TRLO0.1.1 CHIX
139 619.5 11/08/2025 16:05:21 00482177022TRLO0.1.1 XLON
139 619.5 11/08/2025 16:05:21 00482177023TRLO0.1.1 XLON
9 619.5 11/08/2025 16:05:43 00482177183TRLO0.1.1 AQXE
278 619 11/08/2025 16:05:51 00482177245TRLO0.1.1 XLON
16 619 11/08/2025 16:05:51 00482177247TRLO0.1.1 TRQX
16 619 11/08/2025 16:05:51 00482177248TRLO0.1.1 TRQX
139 619 11/08/2025 16:05:51 00482177246TRLO0.1.1 XLON
5 619 11/08/2025 16:05:51 00482177249TRLO0.1.1 TRQX
10 619 11/08/2025 16:06:10 00482177375TRLO0.1.1 BATE
33 619.5 11/08/2025 16:06:41 00482177561TRLO0.1.1 CHIX
9 619.5 11/08/2025 16:07:42 00482177992TRLO0.1.1 AQXE
28 619 11/08/2025 16:08:56 00482178609TRLO0.1.1 BATE
48 619 11/08/2025 16:08:56 00482178608TRLO0.1.1 BATE
33 619.5 11/08/2025 16:09:05 00482178644TRLO0.1.1 CHIX
33 619.5 11/08/2025 16:09:05 00482178645TRLO0.1.1 CHIX
3 619.5 11/08/2025 16:10:04 00482179037TRLO0.1.1 AQXE
6 619.5 11/08/2025 16:10:04 00482179038TRLO0.1.1 AQXE
33 619.5 11/08/2025 16:11:44 00482179789TRLO0.1.1 CHIX
6 619.5 11/08/2025 16:11:49 00482179827TRLO0.1.1 AQXE
9 619.5 11/08/2025 16:11:49 00482179828TRLO0.1.1 AQXE
12 619.5 11/08/2025 16:11:49 00482179829TRLO0.1.1 AQXE
73 619 11/08/2025 16:12:01 00482179903TRLO0.1.1 XLON
27 619 11/08/2025 16:12:01 00482179905TRLO0.1.1 XLON
66 619 11/08/2025 16:12:01 00482179904TRLO0.1.1 XLON
30 619 11/08/2025 16:12:01 00482179906TRLO0.1.1 BATE
58 619 11/08/2025 16:12:01 00482179907TRLO0.1.1 BATE
48 619 11/08/2025 16:12:01 00482179910TRLO0.1.1 BATE
58 619 11/08/2025 16:12:01 00482179909TRLO0.1.1 BATE
58 619 11/08/2025 16:12:01 00482179911TRLO0.1.1 BATE
251 619 11/08/2025 16:12:01 00482179908TRLO0.1.1 XLON
15 619 11/08/2025 16:12:01 00482179913TRLO0.1.1 BATE
53 619 11/08/2025 16:12:01 00482179912TRLO0.1.1 BATE
139 619 11/08/2025 16:12:01 00482179914TRLO0.1.1 XLON
139 619 11/08/2025 16:12:01 00482179915TRLO0.1.1 XLON
139 619 11/08/2025 16:12:01 00482179916TRLO0.1.1 XLON
11 619 11/08/2025 16:12:01 00482179919TRLO0.1.1 TRQX
16 619 11/08/2025 16:12:01 00482179920TRLO0.1.1 TRQX
139 619 11/08/2025 16:12:01 00482179917TRLO0.1.1 XLON
139 619 11/08/2025 16:12:01 00482179918TRLO0.1.1 XLON
16 619 11/08/2025 16:12:01 00482179921TRLO0.1.1 TRQX
16 619 11/08/2025 16:12:01 00482179922TRLO0.1.1 TRQX
16 619 11/08/2025 16:12:01 00482179923TRLO0.1.1 TRQX
16 619 11/08/2025 16:12:01 00482179924TRLO0.1.1 TRQX
58 618.5 11/08/2025 16:12:38 00482180260TRLO0.1.1 BATE
26 619 11/08/2025 16:15:06 00482181348TRLO0.1.1 CHIX
7 619 11/08/2025 16:15:06 00482181350TRLO0.1.1 CHIX
231 619 11/08/2025 16:15:06 00482181349TRLO0.1.1 BATE
33 619 11/08/2025 16:15:06 00482181351TRLO0.1.1 CHIX
104 619 11/08/2025 16:15:06 00482181352TRLO0.1.1 CHIX
139 619 11/08/2025 16:15:06 00482181353TRLO0.1.1 XLON
139 619 11/08/2025 16:15:06 00482181355TRLO0.1.1 XLON
509 619 11/08/2025 16:15:06 00482181354TRLO0.1.1 XLON
16 619 11/08/2025 16:15:06 00482181357TRLO0.1.1 TRQX
16 619 11/08/2025 16:15:06 00482181358TRLO0.1.1 TRQX
139 619 11/08/2025 16:15:06 00482181356TRLO0.1.1 XLON
46 619 11/08/2025 16:15:06 00482181359TRLO0.1.1 TRQX
68 619 11/08/2025 16:15:57 00482181686TRLO0.1.1 XLON
2 619 11/08/2025 16:15:58 00482181705TRLO0.1.1 XLON
2 619 11/08/2025 16:16:30 00482182001TRLO0.1.1 AQXE
20 619.5 11/08/2025 16:17:04 00482182226TRLO0.1.1 TRQX
340 619.5 11/08/2025 16:17:46 00482182503TRLO0.1.1 XLON
36 619.5 11/08/2025 16:17:46 00482182504TRLO0.1.1 XLON
35 619.5 11/08/2025 16:17:53 00482182566TRLO0.1.1 BATE
63 619.5 11/08/2025 16:17:53 00482182567TRLO0.1.1 BATE
2 619.5 11/08/2025 16:17:53 00482182568TRLO0.1.1 BATE
6 619.5 11/08/2025 16:19:02 00482183090TRLO0.1.1 TRQX
15 619.5 11/08/2025 16:19:02 00482183091TRLO0.1.1 TRQX
7 619 11/08/2025 16:20:05 00482183595TRLO0.1.1 AQXE
9 619 11/08/2025 16:20:05 00482183597TRLO0.1.1 AQXE
16 619 11/08/2025 16:20:05 00482183596TRLO0.1.1 AQXE
101 619.5 11/08/2025 16:20:33 00482183856TRLO0.1.1 BATE
4 619 11/08/2025 16:20:35 00482183862TRLO0.1.1 AQXE
2 619.5 11/08/2025 16:21:21 00482184241TRLO0.1.1 TRQX
21 619.5 11/08/2025 16:21:21 00482184242TRLO0.1.1 TRQX
75 619.5 11/08/2025 16:22:36 00482184838TRLO0.1.1 BATE
19 619 11/08/2025 16:23:01 00482185072TRLO0.1.1 AQXE
2 619 11/08/2025 16:23:01 00482185073TRLO0.1.1 AQXE
7 619 11/08/2025 16:23:01 00482185074TRLO0.1.1 AQXE
3 619 11/08/2025 16:23:01 00482185076TRLO0.1.1 AQXE
4 619 11/08/2025 16:23:01 00482185075TRLO0.1.1 AQXE
9 619 11/08/2025 16:23:01 00482185077TRLO0.1.1 AQXE
28 619 11/08/2025 16:23:21 00482185223TRLO0.1.1 CHIX
33 619 11/08/2025 16:23:21 00482185222TRLO0.1.1 CHIX
109 619 11/08/2025 16:23:21 00482185221TRLO0.1.1 CHIX
578 619 11/08/2025 16:23:21 00482185224TRLO0.1.1 XLON
157 619 11/08/2025 16:23:21 00482185225TRLO0.1.1 XLON
8 619 11/08/2025 16:23:21 00482185232TRLO0.1.1 AQXE
23 619.5 11/08/2025 16:23:29 00482185323TRLO0.1.1 TRQX
3 619 11/08/2025 16:23:53 00482185495TRLO0.1.1 AQXE
47 618.5 11/08/2025 16:24:17 00482185713TRLO0.1.1 BATE
6 619 11/08/2025 16:24:17 00482185712TRLO0.1.1 AQXE
215 618.5 11/08/2025 16:24:17 00482185714TRLO0.1.1 XLON
2 619 11/08/2025 16:25:22 00482186173TRLO0.1.1 TRQX
7 619 11/08/2025 16:25:22 00482186174TRLO0.1.1 TRQX
10 619.5 11/08/2025 16:25:22 00482186175TRLO0.1.1 TRQX
20 619 11/08/2025 16:25:31 00482186255TRLO0.1.1 CHIX
1 619 11/08/2025 16:25:31 00482186257TRLO0.1.1 CHIX
18 619 11/08/2025 16:25:31 00482186256TRLO0.1.1 CHIX
16 619 11/08/2025 16:25:31 00482186258TRLO0.1.1 CHIX
214 618.5 11/08/2025 16:26:07 00482186513TRLO0.1.1 XLON
12 618.5 11/08/2025 16:27:00 00482187016TRLO0.1.1 AQXE
9 618.5 11/08/2025 16:27:00 00482187018TRLO0.1.1 AQXE
94 618.5 11/08/2025 16:27:00 00482187017TRLO0.1.1 BATE
12 618.5 11/08/2025 16:27:05 00482187075TRLO0.1.1 TRQX
21 618.5 11/08/2025 16:27:07 00482187095TRLO0.1.1 CHIX
Copyright (c) 2025 PR Newswire Association,LLC. All Rights ReservedRecent 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: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
Announcement