REG-Bodycote Plc: Transaction in Own Shares
28/08/2025 07:02
www.bodycote.com
28 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: 27 August 2025
Aggregate number of ordinary shares purchased: 58,343
Highest price paid per share (pence per share): 635.50p
Lowest price paid per share (pence per share): 626.50p
Volume weighted average price paid per share (pence per share) 631.80p
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares,
the Company will have 176,595,270 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 715,134 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 14,860,902 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
150 633 27/08/2025 08:03:12 00484313756TRLO0.1.1 XLON
42 635 27/08/2025 08:06:32 00484314314TRLO0.1.1 CHIX
28 634.5 27/08/2025 08:08:34 00484314586TRLO0.1.1 TRQX
106 634.5 27/08/2025 08:08:34 00484314584TRLO0.1.1 BATE
150 634.5 27/08/2025 08:08:34 00484314585TRLO0.1.1 XLON
14 634.5 27/08/2025 08:08:34 00484314587TRLO0.1.1 AQXE
150 633.5 27/08/2025 08:09:27 00484314841TRLO0.1.1 XLON
300 635.5 27/08/2025 08:13:48 00484315447TRLO0.1.1 XLON
14 635 27/08/2025 08:13:48 00484315448TRLO0.1.1 AQXE
28 635 27/08/2025 08:13:48 00484315451TRLO0.1.1 TRQX
42 635 27/08/2025 08:13:48 00484315449TRLO0.1.1 CHIX
106 635 27/08/2025 08:13:48 00484315450TRLO0.1.1 BATE
32 635.5 27/08/2025 08:16:04 00484316103TRLO0.1.1 XLON
92 635.5 27/08/2025 08:16:04 00484316102TRLO0.1.1 XLON
26 635.5 27/08/2025 08:16:04 00484316104TRLO0.1.1 XLON
1 635 27/08/2025 08:17:19 00484316487TRLO0.1.1 AQXE
2 635.5 27/08/2025 08:18:05 00484316750TRLO0.1.1 XLON
44 635.5 27/08/2025 08:18:05 00484316751TRLO0.1.1 XLON
104 635.5 27/08/2025 08:18:05 00484316752TRLO0.1.1 XLON
150 635.5 27/08/2025 08:20:11 00484317443TRLO0.1.1 XLON
28 635.5 27/08/2025 08:21:51 00484317886TRLO0.1.1 TRQX
106 635 27/08/2025 08:22:10 00484317989TRLO0.1.1 BATE
42 635 27/08/2025 08:22:10 00484317991TRLO0.1.1 CHIX
150 635.5 27/08/2025 08:22:10 00484317990TRLO0.1.1 XLON
28 635.5 27/08/2025 08:24:01 00484318516TRLO0.1.1 TRQX
28 635.5 27/08/2025 08:29:32 00484320202TRLO0.1.1 TRQX
42 635 27/08/2025 08:29:43 00484320229TRLO0.1.1 CHIX
106 635 27/08/2025 08:29:43 00484320228TRLO0.1.1 BATE
450 635 27/08/2025 08:29:43 00484320230TRLO0.1.1 XLON
13 635 27/08/2025 08:29:58 00484320288TRLO0.1.1 AQXE
27 635 27/08/2025 08:29:58 00484320287TRLO0.1.1 AQXE
106 635 27/08/2025 08:31:28 00484320796TRLO0.1.1 BATE
42 635 27/08/2025 08:32:16 00484321046TRLO0.1.1 CHIX
21 634.5 27/08/2025 08:32:38 00484321234TRLO0.1.1 XLON
129 634.5 27/08/2025 08:32:38 00484321233TRLO0.1.1 XLON
22 634.5 27/08/2025 08:34:47 00484321875TRLO0.1.1 XLON
128 634.5 27/08/2025 08:34:47 00484321876TRLO0.1.1 XLON
15 635 27/08/2025 08:36:21 00484322351TRLO0.1.1 AQXE
96 635 27/08/2025 08:43:56 00484324596TRLO0.1.1 BATE
10 635 27/08/2025 08:43:56 00484324598TRLO0.1.1 BATE
42 635 27/08/2025 08:43:56 00484324597TRLO0.1.1 CHIX
150 635 27/08/2025 08:43:56 00484324599TRLO0.1.1 XLON
28 635 27/08/2025 08:43:56 00484324600TRLO0.1.1 TRQX
300 635 27/08/2025 08:46:13 00484325402TRLO0.1.1 XLON
28 634.5 27/08/2025 08:46:16 00484325414TRLO0.1.1 TRQX
14 634.5 27/08/2025 08:46:16 00484325415TRLO0.1.1 AQXE
20 634.5 27/08/2025 08:47:01 00484325561TRLO0.1.1 CHIX
22 634.5 27/08/2025 08:47:01 00484325562TRLO0.1.1 CHIX
106 634.5 27/08/2025 08:47:33 00484325799TRLO0.1.1 BATE
91 634.5 27/08/2025 08:48:52 00484326178TRLO0.1.1 XLON
59 634.5 27/08/2025 08:48:52 00484326179TRLO0.1.1 XLON
93 634.5 27/08/2025 08:51:54 00484327054TRLO0.1.1 XLON
57 634.5 27/08/2025 08:51:54 00484327055TRLO0.1.1 XLON
14 634.5 27/08/2025 08:53:00 00484327300TRLO0.1.1 AQXE
16 634.5 27/08/2025 08:54:51 00484327660TRLO0.1.1 TRQX
12 634.5 27/08/2025 08:54:51 00484327661TRLO0.1.1 TRQX
42 634.5 27/08/2025 08:55:20 00484327818TRLO0.1.1 CHIX
20 634.5 27/08/2025 08:55:21 00484327822TRLO0.1.1 XLON
71 634.5 27/08/2025 08:55:21 00484327821TRLO0.1.1 XLON
27 634.5 27/08/2025 08:55:21 00484327824TRLO0.1.1 XLON
32 634.5 27/08/2025 08:55:21 00484327823TRLO0.1.1 XLON
106 634.5 27/08/2025 08:56:17 00484328071TRLO0.1.1 BATE
150 633.5 27/08/2025 08:58:47 00484328706TRLO0.1.1 XLON
14 634 27/08/2025 09:01:34 00484329509TRLO0.1.1 AQXE
150 633.5 27/08/2025 09:04:05 00484330131TRLO0.1.1 XLON
7 633.5 27/08/2025 09:04:05 00484330132TRLO0.1.1 TRQX
21 633.5 27/08/2025 09:04:05 00484330133TRLO0.1.1 TRQX
42 633 27/08/2025 09:04:31 00484330301TRLO0.1.1 CHIX
14 633.5 27/08/2025 09:05:48 00484330974TRLO0.1.1 BATE
78 634 27/08/2025 09:05:48 00484330975TRLO0.1.1 BATE
14 634.5 27/08/2025 09:05:48 00484330976TRLO0.1.1 BATE
150 632.5 27/08/2025 09:06:35 00484331157TRLO0.1.1 XLON
150 631.5 27/08/2025 09:10:35 00484332129TRLO0.1.1 XLON
14 632.5 27/08/2025 09:11:09 00484332271TRLO0.1.1 AQXE
28 632 27/08/2025 09:13:51 00484332754TRLO0.1.1 TRQX
12 631.5 27/08/2025 09:14:36 00484332920TRLO0.1.1 XLON
12 631.5 27/08/2025 09:15:09 00484333049TRLO0.1.1 XLON
276 632 27/08/2025 09:18:57 00484334100TRLO0.1.1 XLON
106 632 27/08/2025 09:18:58 00484334118TRLO0.1.1 BATE
42 632 27/08/2025 09:19:54 00484334310TRLO0.1.1 CHIX
14 631.5 27/08/2025 09:20:48 00484334512TRLO0.1.1 AQXE
26 631.5 27/08/2025 09:22:37 00484334809TRLO0.1.1 XLON
124 631.5 27/08/2025 09:23:15 00484334906TRLO0.1.1 XLON
12 631.5 27/08/2025 09:23:47 00484335009TRLO0.1.1 TRQX
16 631.5 27/08/2025 09:23:47 00484335010TRLO0.1.1 TRQX
42 631.5 27/08/2025 09:24:29 00484335198TRLO0.1.1 CHIX
106 631.5 27/08/2025 09:26:02 00484335491TRLO0.1.1 BATE
44 631.5 27/08/2025 09:26:38 00484335574TRLO0.1.1 XLON
2 631.5 27/08/2025 09:26:38 00484335577TRLO0.1.1 XLON
12 631.5 27/08/2025 09:26:38 00484335576TRLO0.1.1 XLON
92 631.5 27/08/2025 09:26:38 00484335575TRLO0.1.1 XLON
2 631.5 27/08/2025 09:30:22 00484336323TRLO0.1.1 AQXE
12 631.5 27/08/2025 09:30:22 00484336322TRLO0.1.1 AQXE
43 631 27/08/2025 09:30:35 00484336353TRLO0.1.1 XLON
107 631 27/08/2025 09:30:35 00484336354TRLO0.1.1 XLON
28 631 27/08/2025 09:33:19 00484336903TRLO0.1.1 TRQX
42 631.5 27/08/2025 09:34:01 00484337037TRLO0.1.1 CHIX
27 631 27/08/2025 09:34:11 00484337075TRLO0.1.1 XLON
33 631 27/08/2025 09:34:11 00484337073TRLO0.1.1 XLON
85 631 27/08/2025 09:34:11 00484337074TRLO0.1.1 XLON
5 631 27/08/2025 09:34:11 00484337076TRLO0.1.1 XLON
78 631 27/08/2025 09:35:39 00484337520TRLO0.1.1 BATE
28 631.5 27/08/2025 09:35:39 00484337522TRLO0.1.1 BATE
43 631 27/08/2025 09:37:50 00484338001TRLO0.1.1 XLON
107 631 27/08/2025 09:37:50 00484338002TRLO0.1.1 XLON
12 630 27/08/2025 09:40:11 00484338442TRLO0.1.1 AQXE
19 631 27/08/2025 09:41:29 00484338659TRLO0.1.1 XLON
43 631 27/08/2025 09:41:29 00484338661TRLO0.1.1 XLON
85 631 27/08/2025 09:41:29 00484338660TRLO0.1.1 XLON
3 631 27/08/2025 09:41:29 00484338662TRLO0.1.1 XLON
2 630 27/08/2025 09:41:29 00484338663TRLO0.1.1 AQXE
4 630.5 27/08/2025 09:42:26 00484338850TRLO0.1.1 TRQX
24 630.5 27/08/2025 09:42:26 00484338849TRLO0.1.1 TRQX
16 631 27/08/2025 09:44:55 00484339394TRLO0.1.1 BATE
21 631 27/08/2025 09:44:55 00484339393TRLO0.1.1 BATE
24 631.5 27/08/2025 09:44:55 00484339395TRLO0.1.1 BATE
12 631.5 27/08/2025 09:44:55 00484339397TRLO0.1.1 BATE
16 631.5 27/08/2025 09:44:55 00484339398TRLO0.1.1 BATE
17 631.5 27/08/2025 09:44:55 00484339396TRLO0.1.1 BATE
150 630 27/08/2025 09:45:08 00484339431TRLO0.1.1 XLON
42 629.5 27/08/2025 09:46:18 00484339662TRLO0.1.1 CHIX
2 629.5 27/08/2025 09:47:59 00484340070TRLO0.1.1 AQXE
12 629.5 27/08/2025 09:47:59 00484340069TRLO0.1.1 AQXE
150 630 27/08/2025 09:48:49 00484340253TRLO0.1.1 XLON
2 629.5 27/08/2025 09:51:27 00484340910TRLO0.1.1 TRQX
12 629.5 27/08/2025 09:51:27 00484340909TRLO0.1.1 TRQX
14 629.5 27/08/2025 09:51:27 00484340908TRLO0.1.1 TRQX
30 630 27/08/2025 09:56:09 00484341678TRLO0.1.1 XLON
120 630 27/08/2025 09:56:09 00484341679TRLO0.1.1 XLON
150 630 27/08/2025 09:59:49 00484342378TRLO0.1.1 XLON
150 630 27/08/2025 10:03:10 00484343035TRLO0.1.1 XLON
47 629.5 27/08/2025 10:05:31 00484343457TRLO0.1.1 CHIX
118 629.5 27/08/2025 10:05:31 00484343456TRLO0.1.1 BATE
12 629.5 27/08/2025 10:05:31 00484343459TRLO0.1.1 TRQX
16 629.5 27/08/2025 10:05:31 00484343458TRLO0.1.1 AQXE
19 629.5 27/08/2025 10:05:31 00484343460TRLO0.1.1 TRQX
150 628 27/08/2025 10:06:30 00484343673TRLO0.1.1 XLON
150 626.5 27/08/2025 10:09:51 00484344344TRLO0.1.1 XLON
7 627 27/08/2025 10:11:37 00484344765TRLO0.1.1 TRQX
24 627 27/08/2025 10:11:37 00484344764TRLO0.1.1 TRQX
47 627 27/08/2025 10:11:47 00484344773TRLO0.1.1 CHIX
15 629 27/08/2025 10:11:49 00484344816TRLO0.1.1 AQXE
1 629.5 27/08/2025 10:11:49 00484344817TRLO0.1.1 AQXE
118 627 27/08/2025 10:12:07 00484344870TRLO0.1.1 BATE
11 628 27/08/2025 10:20:25 00484346515TRLO0.1.1 XLON
439 628 27/08/2025 10:21:04 00484346642TRLO0.1.1 XLON
16 628.5 27/08/2025 10:21:05 00484346645TRLO0.1.1 AQXE
118 628.5 27/08/2025 10:23:28 00484347070TRLO0.1.1 BATE
47 628.5 27/08/2025 10:23:41 00484347099TRLO0.1.1 CHIX
150 628.5 27/08/2025 10:23:41 00484347100TRLO0.1.1 XLON
31 628.5 27/08/2025 10:25:26 00484347389TRLO0.1.1 TRQX
150 628.5 27/08/2025 10:26:32 00484347595TRLO0.1.1 XLON
150 629 27/08/2025 10:29:52 00484348175TRLO0.1.1 XLON
12 629 27/08/2025 10:30:13 00484348235TRLO0.1.1 AQXE
4 629 27/08/2025 10:30:13 00484348236TRLO0.1.1 AQXE
150 629 27/08/2025 10:32:29 00484348652TRLO0.1.1 XLON
29 629 27/08/2025 10:32:33 00484348659TRLO0.1.1 CHIX
118 630 27/08/2025 10:36:47 00484349327TRLO0.1.1 BATE
150 630 27/08/2025 10:36:47 00484349328TRLO0.1.1 XLON
43 631 27/08/2025 10:48:52 00484351585TRLO0.1.1 XLON
80 631 27/08/2025 10:48:52 00484351587TRLO0.1.1 XLON
134 631 27/08/2025 10:48:52 00484351586TRLO0.1.1 XLON
193 631 27/08/2025 10:48:52 00484351588TRLO0.1.1 XLON
65 631 27/08/2025 10:48:55 00484351597TRLO0.1.1 CHIX
62 631 27/08/2025 10:48:55 00484351602TRLO0.1.1 TRQX
450 631 27/08/2025 10:50:41 00484351893TRLO0.1.1 XLON
47 631 27/08/2025 10:52:04 00484352210TRLO0.1.1 CHIX
31 631 27/08/2025 10:52:04 00484352211TRLO0.1.1 TRQX
31 631 27/08/2025 10:52:04 00484352212TRLO0.1.1 TRQX
150 631 27/08/2025 10:53:13 00484352431TRLO0.1.1 XLON
47 631 27/08/2025 10:54:07 00484352564TRLO0.1.1 CHIX
150 630.5 27/08/2025 10:55:56 00484352874TRLO0.1.1 XLON
78 630.5 27/08/2025 10:58:19 00484353434TRLO0.1.1 XLON
72 630.5 27/08/2025 10:58:19 00484353435TRLO0.1.1 XLON
9 630.5 27/08/2025 10:58:24 00484353457TRLO0.1.1 TRQX
22 630.5 27/08/2025 10:58:24 00484353458TRLO0.1.1 TRQX
47 630.5 27/08/2025 10:59:13 00484353667TRLO0.1.1 CHIX
15 630 27/08/2025 10:59:52 00484353805TRLO0.1.1 BATE
118 631 27/08/2025 11:12:40 00484356019TRLO0.1.1 BATE
47 630.5 27/08/2025 11:12:42 00484356026TRLO0.1.1 CHIX
450 631 27/08/2025 11:12:42 00484356025TRLO0.1.1 XLON
16 630.5 27/08/2025 11:12:42 00484356029TRLO0.1.1 AQXE
47 630.5 27/08/2025 11:12:42 00484356027TRLO0.1.1 CHIX
80 630.5 27/08/2025 11:12:42 00484356028TRLO0.1.1 AQXE
150 630.5 27/08/2025 11:12:42 00484356031TRLO0.1.1 XLON
150 630.5 27/08/2025 11:12:42 00484356032TRLO0.1.1 XLON
150 630.5 27/08/2025 11:12:42 00484356033TRLO0.1.1 XLON
31 631 27/08/2025 11:12:42 00484356030TRLO0.1.1 TRQX
118 631 27/08/2025 11:14:05 00484356213TRLO0.1.1 BATE
27 631 27/08/2025 11:14:54 00484356336TRLO0.1.1 TRQX
4 631 27/08/2025 11:14:54 00484356337TRLO0.1.1 TRQX
150 631 27/08/2025 11:16:10 00484356571TRLO0.1.1 XLON
118 631 27/08/2025 11:16:27 00484356607TRLO0.1.1 BATE
9 631 27/08/2025 11:17:49 00484356829TRLO0.1.1 TRQX
10 631 27/08/2025 11:18:09 00484356929TRLO0.1.1 TRQX
12 631 27/08/2025 11:18:09 00484356928TRLO0.1.1 TRQX
118 631 27/08/2025 11:18:34 00484357008TRLO0.1.1 BATE
150 631 27/08/2025 11:18:35 00484357016TRLO0.1.1 XLON
118 631 27/08/2025 11:20:31 00484357317TRLO0.1.1 BATE
150 631 27/08/2025 11:20:42 00484357337TRLO0.1.1 XLON
103 630.5 27/08/2025 11:22:00 00484357637TRLO0.1.1 BATE
47 630.5 27/08/2025 11:22:00 00484357639TRLO0.1.1 CHIX
63 630.5 27/08/2025 11:22:00 00484357638TRLO0.1.1 BATE
2 630.5 27/08/2025 11:22:00 00484357641TRLO0.1.1 AQXE
55 630.5 27/08/2025 11:22:00 00484357640TRLO0.1.1 BATE
150 630.5 27/08/2025 11:22:00 00484357642TRLO0.1.1 XLON
14 630.5 27/08/2025 11:22:00 00484357643TRLO0.1.1 AQXE
49 630.5 27/08/2025 11:24:17 00484358066TRLO0.1.1 XLON
101 630.5 27/08/2025 11:24:17 00484358067TRLO0.1.1 XLON
16 630.5 27/08/2025 11:24:36 00484358138TRLO0.1.1 AQXE
12 630 27/08/2025 11:25:17 00484358357TRLO0.1.1 TRQX
19 630 27/08/2025 11:25:17 00484358358TRLO0.1.1 TRQX
35 630 27/08/2025 11:25:30 00484358622TRLO0.1.1 CHIX
5 630 27/08/2025 11:25:30 00484358623TRLO0.1.1 CHIX
7 630 27/08/2025 11:25:30 00484358624TRLO0.1.1 CHIX
12 630 27/08/2025 11:26:34 00484358963TRLO0.1.1 BATE
106 630 27/08/2025 11:26:34 00484358964TRLO0.1.1 BATE
150 630 27/08/2025 11:26:34 00484358965TRLO0.1.1 XLON
81 630 27/08/2025 11:29:00 00484359920TRLO0.1.1 XLON
12 630 27/08/2025 11:29:00 00484359922TRLO0.1.1 XLON
32 630 27/08/2025 11:29:00 00484359921TRLO0.1.1 XLON
12 630 27/08/2025 11:29:48 00484360254TRLO0.1.1 XLON
13 630 27/08/2025 11:29:48 00484360255TRLO0.1.1 XLON
31 630 27/08/2025 11:31:15 00484360524TRLO0.1.1 TRQX
150 634 27/08/2025 11:32:10 00484360705TRLO0.1.1 XLON
25 634.5 27/08/2025 11:34:02 00484361027TRLO0.1.1 CHIX
150 635 27/08/2025 11:36:32 00484361462TRLO0.1.1 XLON
16 634.5 27/08/2025 11:37:15 00484361610TRLO0.1.1 AQXE
16 634.5 27/08/2025 11:41:17 00484362294TRLO0.1.1 AQXE
7 634.5 27/08/2025 11:42:48 00484362505TRLO0.1.1 CHIX
40 634.5 27/08/2025 11:42:48 00484362506TRLO0.1.1 CHIX
28 633.5 27/08/2025 11:43:30 00484362596TRLO0.1.1 BATE
90 633.5 27/08/2025 11:50:33 00484363879TRLO0.1.1 BATE
118 633.5 27/08/2025 11:50:33 00484363880TRLO0.1.1 BATE
150 633.5 27/08/2025 11:50:33 00484363882TRLO0.1.1 XLON
300 633.5 27/08/2025 11:50:33 00484363881TRLO0.1.1 XLON
31 633 27/08/2025 11:50:33 00484363883TRLO0.1.1 TRQX
31 633 27/08/2025 11:50:33 00484363884TRLO0.1.1 TRQX
16 633.5 27/08/2025 11:50:55 00484363947TRLO0.1.1 AQXE
72 633 27/08/2025 11:52:29 00484364152TRLO0.1.1 XLON
78 633 27/08/2025 11:52:29 00484364153TRLO0.1.1 XLON
47 633 27/08/2025 11:52:40 00484364193TRLO0.1.1 CHIX
118 633 27/08/2025 11:53:59 00484364480TRLO0.1.1 BATE
57 633 27/08/2025 11:54:39 00484364579TRLO0.1.1 XLON
93 633 27/08/2025 11:54:39 00484364580TRLO0.1.1 XLON
150 632 27/08/2025 11:56:55 00484364956TRLO0.1.1 XLON
26 632 27/08/2025 11:59:50 00484365483TRLO0.1.1 TRQX
5 633 27/08/2025 11:59:50 00484365484TRLO0.1.1 TRQX
117 633 27/08/2025 12:00:00 00484365588TRLO0.1.1 XLON
33 633 27/08/2025 12:00:00 00484365589TRLO0.1.1 XLON
1 633.5 27/08/2025 12:00:21 00484365771TRLO0.1.1 AQXE
15 633.5 27/08/2025 12:00:21 00484365770TRLO0.1.1 AQXE
43 633 27/08/2025 12:01:31 00484365971TRLO0.1.1 CHIX
12 633.5 27/08/2025 12:06:26 00484367116TRLO0.1.1 AQXE
4 633.5 27/08/2025 12:06:30 00484367123TRLO0.1.1 AQXE
47 633 27/08/2025 12:07:57 00484367425TRLO0.1.1 CHIX
118 633 27/08/2025 12:07:57 00484367424TRLO0.1.1 BATE
150 633 27/08/2025 12:07:57 00484367427TRLO0.1.1 XLON
150 633 27/08/2025 12:07:57 00484367428TRLO0.1.1 XLON
300 633 27/08/2025 12:07:57 00484367426TRLO0.1.1 XLON
31 633 27/08/2025 12:07:57 00484367429TRLO0.1.1 TRQX
61 633 27/08/2025 12:10:03 00484367693TRLO0.1.1 BATE
12 633 27/08/2025 12:10:03 00484367695TRLO0.1.1 BATE
12 633 27/08/2025 12:10:03 00484367696TRLO0.1.1 BATE
13 633 27/08/2025 12:10:03 00484367694TRLO0.1.1 BATE
20 633 27/08/2025 12:10:03 00484367697TRLO0.1.1 BATE
150 633 27/08/2025 12:10:53 00484367939TRLO0.1.1 XLON
118 633.5 27/08/2025 12:18:34 00484369632TRLO0.1.1 BATE
106 633 27/08/2025 12:19:50 00484369884TRLO0.1.1 XLON
150 633 27/08/2025 12:19:50 00484369885TRLO0.1.1 XLON
150 633 27/08/2025 12:19:50 00484369887TRLO0.1.1 XLON
194 633 27/08/2025 12:19:50 00484369886TRLO0.1.1 XLON
31 633 27/08/2025 12:19:50 00484369888TRLO0.1.1 TRQX
31 633 27/08/2025 12:19:50 00484369889TRLO0.1.1 TRQX
16 633 27/08/2025 12:19:50 00484369890TRLO0.1.1 AQXE
16 633 27/08/2025 12:19:50 00484369891TRLO0.1.1 AQXE
47 633 27/08/2025 12:20:53 00484370081TRLO0.1.1 CHIX
73 633 27/08/2025 12:20:53 00484370082TRLO0.1.1 CHIX
150 633 27/08/2025 12:22:05 00484370279TRLO0.1.1 XLON
118 633 27/08/2025 12:24:05 00484370635TRLO0.1.1 BATE
150 633 27/08/2025 12:24:05 00484370636TRLO0.1.1 XLON
31 633.5 27/08/2025 12:29:55 00484371722TRLO0.1.1 TRQX
16 633 27/08/2025 12:29:59 00484371728TRLO0.1.1 AQXE
118 633 27/08/2025 12:29:59 00484371727TRLO0.1.1 BATE
11 633.5 27/08/2025 12:30:01 00484371737TRLO0.1.1 CHIX
36 633.5 27/08/2025 12:30:01 00484371736TRLO0.1.1 CHIX
81 633.5 27/08/2025 12:30:05 00484371750TRLO0.1.1 XLON
61 633.5 27/08/2025 12:30:05 00484371751TRLO0.1.1 XLON
158 633.5 27/08/2025 12:30:05 00484371752TRLO0.1.1 XLON
31 633.5 27/08/2025 12:32:07 00484372091TRLO0.1.1 TRQX
69 633.5 27/08/2025 12:32:08 00484372095TRLO0.1.1 XLON
81 633.5 27/08/2025 12:32:08 00484372094TRLO0.1.1 XLON
16 633 27/08/2025 12:32:35 00484372164TRLO0.1.1 AQXE
47 633.5 27/08/2025 12:33:28 00484372313TRLO0.1.1 CHIX
69 633.5 27/08/2025 12:34:42 00484372490TRLO0.1.1 XLON
81 633.5 27/08/2025 12:34:42 00484372489TRLO0.1.1 XLON
118 633.5 27/08/2025 12:36:06 00484372684TRLO0.1.1 BATE
150 633 27/08/2025 12:38:17 00484373246TRLO0.1.1 XLON
25 633.5 27/08/2025 12:39:51 00484373648TRLO0.1.1 TRQX
6 633.5 27/08/2025 12:39:51 00484373650TRLO0.1.1 TRQX
12 633 27/08/2025 12:40:55 00484374128TRLO0.1.1 AQXE
4 633 27/08/2025 12:40:55 00484374129TRLO0.1.1 AQXE
150 632 27/08/2025 12:42:04 00484374314TRLO0.1.1 XLON
28 632.5 27/08/2025 12:43:36 00484374653TRLO0.1.1 CHIX
12 633.5 27/08/2025 12:43:36 00484374654TRLO0.1.1 CHIX
7 633.5 27/08/2025 12:43:36 00484374655TRLO0.1.1 CHIX
45 632.5 27/08/2025 12:45:42 00484375020TRLO0.1.1 BATE
73 632.5 27/08/2025 12:45:42 00484375021TRLO0.1.1 BATE
12 632.5 27/08/2025 12:49:50 00484375891TRLO0.1.1 TRQX
7 633.5 27/08/2025 12:49:50 00484375893TRLO0.1.1 TRQX
12 633.5 27/08/2025 12:49:50 00484375892TRLO0.1.1 TRQX
16 632.5 27/08/2025 12:50:57 00484376215TRLO0.1.1 AQXE
35 632.5 27/08/2025 12:50:58 00484376218TRLO0.1.1 XLON
5 632.5 27/08/2025 12:50:58 00484376219TRLO0.1.1 XLON
52 632.5 27/08/2025 12:50:58 00484376220TRLO0.1.1 XLON
16 632.5 27/08/2025 12:53:50 00484377033TRLO0.1.1 CHIX
7 632.5 27/08/2025 12:54:20 00484377119TRLO0.1.1 CHIX
24 632.5 27/08/2025 12:54:20 00484377118TRLO0.1.1 CHIX
358 632 27/08/2025 12:55:34 00484377341TRLO0.1.1 XLON
118 632.5 27/08/2025 12:56:01 00484377465TRLO0.1.1 BATE
150 632 27/08/2025 12:57:52 00484377884TRLO0.1.1 XLON
13 632.5 27/08/2025 12:59:47 00484378282TRLO0.1.1 TRQX
16 632.5 27/08/2025 12:59:47 00484378283TRLO0.1.1 TRQX
2 632.5 27/08/2025 12:59:47 00484378284TRLO0.1.1 TRQX
16 632 27/08/2025 13:00:49 00484378649TRLO0.1.1 AQXE
47 632.5 27/08/2025 13:03:08 00484379007TRLO0.1.1 CHIX
118 632.5 27/08/2025 13:04:52 00484379267TRLO0.1.1 BATE
31 632 27/08/2025 13:07:48 00484379796TRLO0.1.1 TRQX
4 632 27/08/2025 13:09:58 00484380130TRLO0.1.1 AQXE
12 632 27/08/2025 13:09:58 00484380129TRLO0.1.1 AQXE
11 632.5 27/08/2025 13:12:52 00484380641TRLO0.1.1 BATE
25 632.5 27/08/2025 13:12:52 00484380640TRLO0.1.1 BATE
82 632.5 27/08/2025 13:12:52 00484380639TRLO0.1.1 BATE
118 633 27/08/2025 13:16:47 00484381387TRLO0.1.1 XLON
108 633 27/08/2025 13:16:47 00484381388TRLO0.1.1 XLON
374 633 27/08/2025 13:16:47 00484381389TRLO0.1.1 XLON
300 633 27/08/2025 13:19:19 00484381997TRLO0.1.1 XLON
47 632.5 27/08/2025 13:19:38 00484382052TRLO0.1.1 CHIX
16 632.5 27/08/2025 13:19:38 00484382054TRLO0.1.1 AQXE
47 632.5 27/08/2025 13:19:38 00484382053TRLO0.1.1 CHIX
31 632.5 27/08/2025 13:19:38 00484382055TRLO0.1.1 TRQX
118 633 27/08/2025 13:20:55 00484382386TRLO0.1.1 BATE
300 632.5 27/08/2025 13:21:30 00484382516TRLO0.1.1 XLON
67 632.5 27/08/2025 13:23:15 00484382943TRLO0.1.1 XLON
83 632.5 27/08/2025 13:24:07 00484383201TRLO0.1.1 XLON
16 632.5 27/08/2025 13:24:51 00484383337TRLO0.1.1 AQXE
31 632.5 27/08/2025 13:24:51 00484383338TRLO0.1.1 TRQX
150 632.5 27/08/2025 13:26:24 00484383667TRLO0.1.1 XLON
47 632.5 27/08/2025 13:27:00 00484383791TRLO0.1.1 CHIX
16 632.5 27/08/2025 13:28:34 00484384177TRLO0.1.1 XLON
16 632.5 27/08/2025 13:28:34 00484384178TRLO0.1.1 XLON
118 632.5 27/08/2025 13:28:34 00484384176TRLO0.1.1 XLON
118 632 27/08/2025 13:29:01 00484384276TRLO0.1.1 BATE
31 632.5 27/08/2025 13:30:45 00484384764TRLO0.1.1 TRQX
150 632 27/08/2025 13:30:58 00484384799TRLO0.1.1 XLON
2 632 27/08/2025 13:31:25 00484384996TRLO0.1.1 AQXE
14 632 27/08/2025 13:31:25 00484384995TRLO0.1.1 AQXE
150 632 27/08/2025 13:32:53 00484385347TRLO0.1.1 XLON
150 632 27/08/2025 13:35:21 00484386248TRLO0.1.1 XLON
31 632.5 27/08/2025 13:36:00 00484386640TRLO0.1.1 TRQX
17 632.5 27/08/2025 13:37:23 00484387045TRLO0.1.1 XLON
47 632.5 27/08/2025 13:38:59 00484387425TRLO0.1.1 CHIX
118 632.5 27/08/2025 13:38:59 00484387424TRLO0.1.1 BATE
47 632.5 27/08/2025 13:38:59 00484387426TRLO0.1.1 CHIX
133 632.5 27/08/2025 13:38:59 00484387427TRLO0.1.1 XLON
16 632.5 27/08/2025 13:38:59 00484387436TRLO0.1.1 AQXE
12 632.5 27/08/2025 13:41:50 00484388109TRLO0.1.1 XLON
26 632.5 27/08/2025 13:42:49 00484388549TRLO0.1.1 XLON
118 632.5 27/08/2025 13:42:49 00484388548TRLO0.1.1 BATE
15 632.5 27/08/2025 13:42:49 00484388551TRLO0.1.1 AQXE
262 632.5 27/08/2025 13:42:49 00484388550TRLO0.1.1 XLON
1 632.5 27/08/2025 13:42:49 00484388553TRLO0.1.1 AQXE
138 632.5 27/08/2025 13:42:49 00484388552TRLO0.1.1 XLON
31 632.5 27/08/2025 13:42:49 00484388554TRLO0.1.1 TRQX
47 632.5 27/08/2025 13:43:59 00484389167TRLO0.1.1 CHIX
19 632.5 27/08/2025 13:44:25 00484389243TRLO0.1.1 XLON
44 632.5 27/08/2025 13:44:25 00484389241TRLO0.1.1 XLON
99 632.5 27/08/2025 13:44:25 00484389242TRLO0.1.1 XLON
118 632.5 27/08/2025 13:45:27 00484389471TRLO0.1.1 BATE
31 632.5 27/08/2025 13:46:27 00484389768TRLO0.1.1 TRQX
44 632.5 27/08/2025 13:46:42 00484389843TRLO0.1.1 XLON
84 632.5 27/08/2025 13:46:42 00484389844TRLO0.1.1 XLON
22 632.5 27/08/2025 13:46:42 00484389845TRLO0.1.1 XLON
16 632 27/08/2025 13:47:47 00484390121TRLO0.1.1 AQXE
118 632.5 27/08/2025 13:49:08 00484390436TRLO0.1.1 XLON
32 632.5 27/08/2025 13:49:08 00484390437TRLO0.1.1 XLON
3 631.5 27/08/2025 13:50:03 00484390686TRLO0.1.1 CHIX
44 631.5 27/08/2025 13:50:03 00484390685TRLO0.1.1 CHIX
118 632 27/08/2025 13:50:50 00484390969TRLO0.1.1 BATE
150 631 27/08/2025 13:52:45 00484391527TRLO0.1.1 XLON
16 631.5 27/08/2025 13:52:45 00484391526TRLO0.1.1 AQXE
31 631.5 27/08/2025 13:52:51 00484391587TRLO0.1.1 TRQX
47 631.5 27/08/2025 13:54:42 00484392101TRLO0.1.1 CHIX
150 632 27/08/2025 13:57:03 00484392666TRLO0.1.1 XLON
118 632 27/08/2025 13:57:27 00484392827TRLO0.1.1 BATE
31 632 27/08/2025 13:57:27 00484392828TRLO0.1.1 TRQX
16 632 27/08/2025 13:57:51 00484392889TRLO0.1.1 AQXE
150 631.5 27/08/2025 13:58:54 00484393108TRLO0.1.1 XLON
300 632 27/08/2025 13:58:54 00484393107TRLO0.1.1 XLON
47 631 27/08/2025 14:00:02 00484393433TRLO0.1.1 CHIX
18 630 27/08/2025 14:01:53 00484394120TRLO0.1.1 BATE
100 630 27/08/2025 14:01:53 00484394118TRLO0.1.1 BATE
26 630 27/08/2025 14:02:29 00484394257TRLO0.1.1 TRQX
5 630 27/08/2025 14:02:29 00484394258TRLO0.1.1 TRQX
3 630 27/08/2025 14:03:22 00484394569TRLO0.1.1 AQXE
13 630 27/08/2025 14:03:22 00484394568TRLO0.1.1 AQXE
47 630 27/08/2025 14:05:59 00484395680TRLO0.1.1 CHIX
118 630 27/08/2025 14:07:48 00484396232TRLO0.1.1 BATE
31 630 27/08/2025 14:08:17 00484396445TRLO0.1.1 TRQX
16 630 27/08/2025 14:09:13 00484396772TRLO0.1.1 AQXE
140 630 27/08/2025 14:11:53 00484398033TRLO0.1.1 XLON
160 630.5 27/08/2025 14:12:22 00484398231TRLO0.1.1 XLON
47 630.5 27/08/2025 14:12:30 00484398276TRLO0.1.1 CHIX
450 630.5 27/08/2025 14:12:30 00484398277TRLO0.1.1 XLON
118 631 27/08/2025 14:13:54 00484398764TRLO0.1.1 BATE
31 631 27/08/2025 14:14:08 00484398841TRLO0.1.1 TRQX
150 631 27/08/2025 14:14:21 00484398878TRLO0.1.1 XLON
150 630.5 27/08/2025 14:14:21 00484398879TRLO0.1.1 XLON
150 630.5 27/08/2025 14:16:28 00484399436TRLO0.1.1 XLON
16 630.5 27/08/2025 14:17:04 00484399640TRLO0.1.1 AQXE
47 631 27/08/2025 14:17:46 00484399844TRLO0.1.1 CHIX
300 630.5 27/08/2025 14:18:45 00484400098TRLO0.1.1 XLON
118 631 27/08/2025 14:19:44 00484400379TRLO0.1.1 BATE
31 631 27/08/2025 14:19:55 00484400412TRLO0.1.1 TRQX
13 630.5 27/08/2025 14:20:57 00484400650TRLO0.1.1 AQXE
3 630.5 27/08/2025 14:20:57 00484400651TRLO0.1.1 AQXE
150 630 27/08/2025 14:22:11 00484400997TRLO0.1.1 XLON
12 630 27/08/2025 14:23:46 00484401568TRLO0.1.1 CHIX
20 630 27/08/2025 14:23:46 00484401567TRLO0.1.1 CHIX
15 630 27/08/2025 14:24:10 00484401740TRLO0.1.1 CHIX
150 630 27/08/2025 14:24:42 00484401945TRLO0.1.1 XLON
118 630 27/08/2025 14:25:43 00484402256TRLO0.1.1 BATE
31 630 27/08/2025 14:25:46 00484402265TRLO0.1.1 TRQX
16 630 27/08/2025 14:26:45 00484402587TRLO0.1.1 AQXE
10 630 27/08/2025 14:27:00 00484402706TRLO0.1.1 XLON
21 630 27/08/2025 14:27:00 00484402708TRLO0.1.1 XLON
119 630 27/08/2025 14:27:00 00484402707TRLO0.1.1 XLON
67 630 27/08/2025 14:29:13 00484403398TRLO0.1.1 XLON
41 630 27/08/2025 14:29:13 00484403400TRLO0.1.1 XLON
42 630 27/08/2025 14:29:13 00484403399TRLO0.1.1 XLON
47 629.5 27/08/2025 14:30:03 00484404357TRLO0.1.1 CHIX
81 630 27/08/2025 14:30:59 00484405103TRLO0.1.1 XLON
100 630 27/08/2025 14:30:59 00484405105TRLO0.1.1 XLON
119 630 27/08/2025 14:30:59 00484405104TRLO0.1.1 XLON
14 630 27/08/2025 14:31:02 00484405166TRLO0.1.1 TRQX
17 630 27/08/2025 14:31:02 00484405167TRLO0.1.1 TRQX
16 630 27/08/2025 14:31:07 00484405265TRLO0.1.1 BATE
102 630 27/08/2025 14:31:07 00484405266TRLO0.1.1 BATE
16 630 27/08/2025 14:31:36 00484405662TRLO0.1.1 AQXE
34 630 27/08/2025 14:33:01 00484406445TRLO0.1.1 XLON
116 630 27/08/2025 14:33:01 00484406446TRLO0.1.1 XLON
31 630 27/08/2025 14:34:34 00484407257TRLO0.1.1 TRQX
32 630 27/08/2025 14:34:43 00484407305TRLO0.1.1 BATE
86 630 27/08/2025 14:34:43 00484407306TRLO0.1.1 BATE
16 630 27/08/2025 14:34:56 00484407388TRLO0.1.1 CHIX
24 630 27/08/2025 14:34:56 00484407387TRLO0.1.1 CHIX
3 630 27/08/2025 14:34:56 00484407390TRLO0.1.1 CHIX
4 630 27/08/2025 14:34:56 00484407389TRLO0.1.1 CHIX
52 630 27/08/2025 14:35:24 00484407709TRLO0.1.1 XLON
248 630 27/08/2025 14:35:24 00484407710TRLO0.1.1 XLON
16 630 27/08/2025 14:35:28 00484407760TRLO0.1.1 AQXE
47 630 27/08/2025 14:37:05 00484408780TRLO0.1.1 CHIX
69 630 27/08/2025 14:37:13 00484408882TRLO0.1.1 XLON
81 630 27/08/2025 14:37:13 00484408881TRLO0.1.1 XLON
14 630 27/08/2025 14:38:11 00484409393TRLO0.1.1 TRQX
17 630 27/08/2025 14:38:11 00484409392TRLO0.1.1 TRQX
118 630 27/08/2025 14:38:27 00484409490TRLO0.1.1 BATE
4 630 27/08/2025 14:38:51 00484409664TRLO0.1.1 AQXE
12 630 27/08/2025 14:38:51 00484409663TRLO0.1.1 AQXE
14 630 27/08/2025 14:39:11 00484409829TRLO0.1.1 XLON
70 630 27/08/2025 14:39:11 00484409830TRLO0.1.1 XLON
66 630 27/08/2025 14:39:11 00484409832TRLO0.1.1 XLON
150 630 27/08/2025 14:39:11 00484409831TRLO0.1.1 XLON
47 630 27/08/2025 14:40:48 00484410601TRLO0.1.1 CHIX
300 630 27/08/2025 14:41:40 00484411115TRLO0.1.1 XLON
62 630 27/08/2025 14:42:18 00484411501TRLO0.1.1 BATE
300 630.5 27/08/2025 14:44:13 00484412537TRLO0.1.1 XLON
47 631.5 27/08/2025 14:45:07 00484412900TRLO0.1.1 CHIX
150 632 27/08/2025 14:47:43 00484414153TRLO0.1.1 XLON
16 632 27/08/2025 14:51:09 00484415862TRLO0.1.1 AQXE
16 632 27/08/2025 14:51:09 00484415863TRLO0.1.1 AQXE
16 632 27/08/2025 14:51:09 00484415864TRLO0.1.1 AQXE
47 632 27/08/2025 14:51:09 00484415865TRLO0.1.1 CHIX
118 632 27/08/2025 14:51:09 00484415866TRLO0.1.1 BATE
131 632 27/08/2025 14:51:09 00484415869TRLO0.1.1 XLON
150 632 27/08/2025 14:51:09 00484415870TRLO0.1.1 XLON
169 632 27/08/2025 14:51:09 00484415868TRLO0.1.1 XLON
174 632 27/08/2025 14:51:09 00484415867TRLO0.1.1 BATE
150 632 27/08/2025 14:51:09 00484415871TRLO0.1.1 XLON
150 632 27/08/2025 14:51:09 00484415872TRLO0.1.1 XLON
31 632 27/08/2025 14:51:09 00484415873TRLO0.1.1 TRQX
31 632 27/08/2025 14:51:09 00484415874TRLO0.1.1 TRQX
31 632 27/08/2025 14:51:09 00484415875TRLO0.1.1 TRQX
47 632 27/08/2025 14:53:07 00484418333TRLO0.1.1 CHIX
15 632 27/08/2025 14:53:15 00484418562TRLO0.1.1 BATE
118 632 27/08/2025 14:53:32 00484418820TRLO0.1.1 XLON
32 632 27/08/2025 14:53:32 00484418821TRLO0.1.1 XLON
76 632 27/08/2025 14:53:32 00484418822TRLO0.1.1 BATE
137 632 27/08/2025 14:57:20 00484421039TRLO0.1.1 XLON
16 632.5 27/08/2025 14:59:24 00484422135TRLO0.1.1 AQXE
22 632.5 27/08/2025 14:59:24 00484422136TRLO0.1.1 XLON
128 632.5 27/08/2025 14:59:24 00484422137TRLO0.1.1 XLON
31 632.5 27/08/2025 14:59:24 00484422139TRLO0.1.1 TRQX
31 632.5 27/08/2025 14:59:24 00484422140TRLO0.1.1 TRQX
313 632.5 27/08/2025 14:59:24 00484422138TRLO0.1.1 XLON
47 632.5 27/08/2025 14:59:32 00484422236TRLO0.1.1 CHIX
47 632 27/08/2025 14:59:48 00484422506TRLO0.1.1 CHIX
31 632 27/08/2025 14:59:48 00484422510TRLO0.1.1 TRQX
68 632 27/08/2025 14:59:48 00484422508TRLO0.1.1 XLON
82 632 27/08/2025 14:59:48 00484422509TRLO0.1.1 XLON
118 632 27/08/2025 14:59:48 00484422507TRLO0.1.1 BATE
15 632.5 27/08/2025 15:02:47 00484424386TRLO0.1.1 BATE
150 632.5 27/08/2025 15:02:47 00484424387TRLO0.1.1 XLON
54 632.5 27/08/2025 15:02:47 00484424388TRLO0.1.1 XLON
96 632.5 27/08/2025 15:02:47 00484424389TRLO0.1.1 XLON
47 632.5 27/08/2025 15:02:52 00484424428TRLO0.1.1 CHIX
300 632.5 27/08/2025 15:06:01 00484426247TRLO0.1.1 XLON
57 632.5 27/08/2025 15:06:01 00484426250TRLO0.1.1 BATE
130 632.5 27/08/2025 15:06:01 00484426249TRLO0.1.1 BATE
150 632.5 27/08/2025 15:06:01 00484426248TRLO0.1.1 XLON
47 632.5 27/08/2025 15:06:01 00484426252TRLO0.1.1 CHIX
61 632.5 27/08/2025 15:06:01 00484426251TRLO0.1.1 BATE
16 632.5 27/08/2025 15:07:31 00484426974TRLO0.1.1 AQXE
16 632.5 27/08/2025 15:07:31 00484426975TRLO0.1.1 AQXE
16 632.5 27/08/2025 15:07:31 00484426976TRLO0.1.1 AQXE
16 632.5 27/08/2025 15:07:31 00484426977TRLO0.1.1 AQXE
31 632.5 27/08/2025 15:07:31 00484426979TRLO0.1.1 TRQX
31 632.5 27/08/2025 15:07:31 00484426980TRLO0.1.1 TRQX
150 632.5 27/08/2025 15:07:31 00484426978TRLO0.1.1 XLON
38 632.5 27/08/2025 15:08:11 00484427338TRLO0.1.1 BATE
80 632.5 27/08/2025 15:08:11 00484427339TRLO0.1.1 BATE
67 632 27/08/2025 15:09:28 00484428038TRLO0.1.1 XLON
83 632 27/08/2025 15:09:28 00484428039TRLO0.1.1 XLON
47 632 27/08/2025 15:09:29 00484428050TRLO0.1.1 CHIX
31 632 27/08/2025 15:09:55 00484428261TRLO0.1.1 TRQX
14 632.5 27/08/2025 15:10:46 00484428735TRLO0.1.1 AQXE
2 632.5 27/08/2025 15:10:46 00484428736TRLO0.1.1 AQXE
49 632 27/08/2025 15:11:03 00484428874TRLO0.1.1 BATE
69 632.5 27/08/2025 15:11:03 00484428875TRLO0.1.1 BATE
150 632 27/08/2025 15:11:34 00484429070TRLO0.1.1 XLON
47 632 27/08/2025 15:13:00 00484429758TRLO0.1.1 CHIX
31 632 27/08/2025 15:13:19 00484430031TRLO0.1.1 TRQX
186 632 27/08/2025 15:13:35 00484430151TRLO0.1.1 XLON
23 632 27/08/2025 15:13:35 00484430153TRLO0.1.1 XLON
91 632 27/08/2025 15:13:35 00484430152TRLO0.1.1 XLON
3 632.5 27/08/2025 15:14:08 00484430431TRLO0.1.1 AQXE
13 632.5 27/08/2025 15:14:08 00484430430TRLO0.1.1 AQXE
60 632.5 27/08/2025 15:14:31 00484430614TRLO0.1.1 BATE
58 632.5 27/08/2025 15:14:31 00484430615TRLO0.1.1 BATE
150 632 27/08/2025 15:15:38 00484431030TRLO0.1.1 XLON
31 632 27/08/2025 15:16:45 00484431507TRLO0.1.1 TRQX
12 632.5 27/08/2025 15:17:35 00484431875TRLO0.1.1 AQXE
4 632.5 27/08/2025 15:17:35 00484431876TRLO0.1.1 AQXE
150 632 27/08/2025 15:17:39 00484431923TRLO0.1.1 XLON
15 632 27/08/2025 15:18:00 00484432074TRLO0.1.1 BATE
103 632 27/08/2025 15:18:00 00484432075TRLO0.1.1 BATE
87 632 27/08/2025 15:19:42 00484433698TRLO0.1.1 XLON
135 632 27/08/2025 15:19:42 00484433699TRLO0.1.1 XLON
78 632 27/08/2025 15:19:42 00484433700TRLO0.1.1 XLON
31 632 27/08/2025 15:20:08 00484433886TRLO0.1.1 TRQX
16 632 27/08/2025 15:21:14 00484434536TRLO0.1.1 CHIX
31 632 27/08/2025 15:21:14 00484434537TRLO0.1.1 CHIX
47 632 27/08/2025 15:21:14 00484434535TRLO0.1.1 CHIX
16 632 27/08/2025 15:21:14 00484434538TRLO0.1.1 AQXE
105 632 27/08/2025 15:21:44 00484434776TRLO0.1.1 BATE
13 632 27/08/2025 15:21:44 00484434777TRLO0.1.1 BATE
150 632 27/08/2025 15:23:07 00484435275TRLO0.1.1 XLON
300 632 27/08/2025 15:23:07 00484435274TRLO0.1.1 XLON
150 632 27/08/2025 15:23:07 00484435276TRLO0.1.1 XLON
31 632 27/08/2025 15:23:34 00484435471TRLO0.1.1 TRQX
16 632 27/08/2025 15:24:25 00484435846TRLO0.1.1 AQXE
47 632 27/08/2025 15:24:55 00484436351TRLO0.1.1 CHIX
118 632 27/08/2025 15:25:15 00484436644TRLO0.1.1 BATE
18 632 27/08/2025 15:26:16 00484437515TRLO0.1.1 XLON
150 632 27/08/2025 15:26:16 00484437516TRLO0.1.1 XLON
132 632 27/08/2025 15:26:16 00484437517TRLO0.1.1 XLON
150 632 27/08/2025 15:26:16 00484437518TRLO0.1.1 XLON
31 632 27/08/2025 15:26:57 00484438071TRLO0.1.1 TRQX
19 632 27/08/2025 15:27:19 00484438275TRLO0.1.1 CHIX
28 632 27/08/2025 15:27:19 00484438276TRLO0.1.1 CHIX
3 632 27/08/2025 15:27:49 00484438735TRLO0.1.1 AQXE
13 632 27/08/2025 15:27:49 00484438734TRLO0.1.1 AQXE
118 632 27/08/2025 15:28:28 00484439125TRLO0.1.1 BATE
59 632 27/08/2025 15:28:33 00484439174TRLO0.1.1 XLON
91 632 27/08/2025 15:28:33 00484439173TRLO0.1.1 XLON
47 632 27/08/2025 15:30:17 00484440484TRLO0.1.1 CHIX
31 632 27/08/2025 15:30:22 00484440504TRLO0.1.1 TRQX
50 631 27/08/2025 15:30:47 00484440729TRLO0.1.1 XLON
100 631 27/08/2025 15:30:47 00484440731TRLO0.1.1 XLON
300 631 27/08/2025 15:30:47 00484440730TRLO0.1.1 XLON
16 631.5 27/08/2025 15:31:22 00484441062TRLO0.1.1 AQXE
118 631 27/08/2025 15:32:16 00484441708TRLO0.1.1 BATE
150 630 27/08/2025 15:32:36 00484442176TRLO0.1.1 XLON
31 630.5 27/08/2025 15:34:09 00484443010TRLO0.1.1 TRQX
21 631 27/08/2025 15:36:09 00484443728TRLO0.1.1 BATE
97 631 27/08/2025 15:36:09 00484443729TRLO0.1.1 BATE
15 630 27/08/2025 15:36:11 00484443734TRLO0.1.1 XLON
135 630 27/08/2025 15:36:11 00484443735TRLO0.1.1 XLON
150 630 27/08/2025 15:36:11 00484443736TRLO0.1.1 XLON
16 630 27/08/2025 15:36:18 00484443776TRLO0.1.1 AQXE
31 630.5 27/08/2025 15:37:54 00484444979TRLO0.1.1 TRQX
16 630 27/08/2025 15:38:54 00484445467TRLO0.1.1 AQXE
47 629.5 27/08/2025 15:39:59 00484445899TRLO0.1.1 CHIX
47 629.5 27/08/2025 15:39:59 00484445900TRLO0.1.1 CHIX
150 629.5 27/08/2025 15:39:59 00484445901TRLO0.1.1 XLON
150 629.5 27/08/2025 15:39:59 00484445902TRLO0.1.1 XLON
150 629.5 27/08/2025 15:39:59 00484445903TRLO0.1.1 XLON
118 630.5 27/08/2025 15:39:59 00484445904TRLO0.1.1 BATE
31 629.5 27/08/2025 15:41:45 00484446770TRLO0.1.1 TRQX
141 629.5 27/08/2025 15:42:40 00484447181TRLO0.1.1 XLON
8 629.5 27/08/2025 15:42:40 00484447186TRLO0.1.1 XLON
1 629.5 27/08/2025 15:42:43 00484447198TRLO0.1.1 CHIX
1 629.5 27/08/2025 15:42:43 00484447199TRLO0.1.1 XLON
118 630 27/08/2025 15:43:52 00484447792TRLO0.1.1 BATE
135 630 27/08/2025 15:44:47 00484448204TRLO0.1.1 XLON
15 630 27/08/2025 15:44:47 00484448205TRLO0.1.1 XLON
10 630 27/08/2025 15:45:01 00484448335TRLO0.1.1 CHIX
36 630 27/08/2025 15:45:01 00484448334TRLO0.1.1 CHIX
150 629.5 27/08/2025 15:46:34 00484449255TRLO0.1.1 XLON
31 629.5 27/08/2025 15:46:34 00484449257TRLO0.1.1 TRQX
150 629.5 27/08/2025 15:46:34 00484449256TRLO0.1.1 XLON
20 630 27/08/2025 15:46:50 00484449455TRLO0.1.1 CHIX
27 630 27/08/2025 15:46:50 00484449454TRLO0.1.1 CHIX
1 630 27/08/2025 15:47:45 00484450119TRLO0.1.1 BATE
41 630 27/08/2025 15:47:45 00484450120TRLO0.1.1 BATE
76 630 27/08/2025 15:48:07 00484450313TRLO0.1.1 BATE
150 630 27/08/2025 15:50:51 00484452100TRLO0.1.1 XLON
150 630 27/08/2025 15:50:51 00484452101TRLO0.1.1 XLON
150 630 27/08/2025 15:50:51 00484452102TRLO0.1.1 XLON
150 630 27/08/2025 15:50:51 00484452103TRLO0.1.1 XLON
150 630.5 27/08/2025 15:53:17 00484453219TRLO0.1.1 XLON
131 630.5 27/08/2025 15:54:57 00484454325TRLO0.1.1 XLON
19 630.5 27/08/2025 15:54:57 00484454326TRLO0.1.1 XLON
31 630.5 27/08/2025 15:54:59 00484454345TRLO0.1.1 TRQX
116 630.5 27/08/2025 15:55:00 00484454355TRLO0.1.1 BATE
47 630.5 27/08/2025 15:57:07 00484455483TRLO0.1.1 CHIX
47 630.5 27/08/2025 15:57:07 00484455484TRLO0.1.1 CHIX
118 630.5 27/08/2025 15:57:07 00484455485TRLO0.1.1 BATE
150 630.5 27/08/2025 15:57:07 00484455486TRLO0.1.1 XLON
31 630.5 27/08/2025 15:57:07 00484455488TRLO0.1.1 TRQX
150 630.5 27/08/2025 15:57:07 00484455487TRLO0.1.1 XLON
31 630.5 27/08/2025 15:57:07 00484455489TRLO0.1.1 TRQX
30 630.5 27/08/2025 15:59:31 00484456856TRLO0.1.1 CHIX
72 630.5 27/08/2025 15:59:31 00484456857TRLO0.1.1 BATE
150 630.5 27/08/2025 15:59:31 00484456858TRLO0.1.1 XLON
150 630.5 27/08/2025 15:59:31 00484456859TRLO0.1.1 XLON
11 630.5 27/08/2025 15:59:31 00484456860TRLO0.1.1 CHIX
46 630.5 27/08/2025 15:59:31 00484456861TRLO0.1.1 BATE
6 630.5 27/08/2025 15:59:53 00484457179TRLO0.1.1 CHIX
27 630.5 27/08/2025 16:00:19 00484457601TRLO0.1.1 TRQX
4 630.5 27/08/2025 16:00:40 00484457880TRLO0.1.1 TRQX
150 631 27/08/2025 16:01:53 00484458572TRLO0.1.1 XLON
47 631 27/08/2025 16:02:12 00484458767TRLO0.1.1 CHIX
14 631 27/08/2025 16:02:12 00484458768TRLO0.1.1 CHIX
137 631 27/08/2025 16:02:58 00484459212TRLO0.1.1 XLON
13 631 27/08/2025 16:03:53 00484459845TRLO0.1.1 XLON
450 631 27/08/2025 16:03:53 00484459846TRLO0.1.1 XLON
45 631 27/08/2025 16:03:53 00484459848TRLO0.1.1 XLON
105 631 27/08/2025 16:03:53 00484459847TRLO0.1.1 XLON
150 631 27/08/2025 16:03:53 00484459849TRLO0.1.1 XLON
47 631 27/08/2025 16:05:35 00484460803TRLO0.1.1 CHIX
80 631 27/08/2025 16:05:35 00484460802TRLO0.1.1 CHIX
127 631 27/08/2025 16:05:48 00484460874TRLO0.1.1 XLON
150 631.5 27/08/2025 16:07:16 00484461770TRLO0.1.1 XLON
356 631.5 27/08/2025 16:07:18 00484461805TRLO0.1.1 BATE
31 631.5 27/08/2025 16:07:25 00484461882TRLO0.1.1 TRQX
47 631.5 27/08/2025 16:07:44 00484462136TRLO0.1.1 CHIX
100 631.5 27/08/2025 16:07:45 00484462143TRLO0.1.1 XLON
150 631.5 27/08/2025 16:08:47 00484462697TRLO0.1.1 XLON
523 631.5 27/08/2025 16:08:47 00484462696TRLO0.1.1 XLON
150 631.5 27/08/2025 16:08:47 00484462698TRLO0.1.1 XLON
17 631.5 27/08/2025 16:09:52 00484463413TRLO0.1.1 AQXE
47 632 27/08/2025 16:09:52 00484463414TRLO0.1.1 CHIX
118 632.5 27/08/2025 16:10:55 00484464081TRLO0.1.1 BATE
236 632.5 27/08/2025 16:10:55 00484464080TRLO0.1.1 BATE
450 632.5 27/08/2025 16:10:56 00484464084TRLO0.1.1 XLON
150 633.5 27/08/2025 16:13:30 00484465726TRLO0.1.1 XLON
31 633.5 27/08/2025 16:13:32 00484465751TRLO0.1.1 TRQX
47 633.5 27/08/2025 16:13:38 00484465787TRLO0.1.1 CHIX
155 633.5 27/08/2025 16:13:39 00484465869TRLO0.1.1 TRQX
16 633 27/08/2025 16:13:52 00484465972TRLO0.1.1 AQXE
118 633 27/08/2025 16:13:52 00484465974TRLO0.1.1 BATE
118 633 27/08/2025 16:13:52 00484465975TRLO0.1.1 BATE
175 633 27/08/2025 16:13:52 00484465973TRLO0.1.1 AQXE
450 633 27/08/2025 16:13:52 00484465977TRLO0.1.1 XLON
150 633.5 27/08/2025 16:13:52 00484465976TRLO0.1.1 XLON
150 633.5 27/08/2025 16:13:52 00484465978TRLO0.1.1 XLON
172 633 27/08/2025 16:15:40 00484467333TRLO0.1.1 BATE
240 633 27/08/2025 16:15:40 00484467334TRLO0.1.1 BATE
85 633.5 27/08/2025 16:15:40 00484467340TRLO0.1.1 XLON
66 633.5 27/08/2025 16:15:40 00484467341TRLO0.1.1 XLON
76 633.5 27/08/2025 16:15:40 00484467343TRLO0.1.1 XLON
118 633.5 27/08/2025 16:15:40 00484467342TRLO0.1.1 XLON
19 633.5 27/08/2025 16:15:40 00484467346TRLO0.1.1 XLON
131 633.5 27/08/2025 16:15:40 00484467345TRLO0.1.1 XLON
464 633.5 27/08/2025 16:15:40 00484467344TRLO0.1.1 XLON
31 633 27/08/2025 16:15:41 00484467349TRLO0.1.1 TRQX
94 633 27/08/2025 16:15:44 00484467370TRLO0.1.1 CHIX
149 633 27/08/2025 16:15:44 00484467369TRLO0.1.1 CHIX
16 633 27/08/2025 16:15:48 00484467437TRLO0.1.1 AQXE
16 632.5 27/08/2025 16:17:32 00484468375TRLO0.1.1 AQXE
52 632.5 27/08/2025 16:17:37 00484468486TRLO0.1.1 CHIX
115 632.5 27/08/2025 16:17:47 00484468568TRLO0.1.1 TRQX
160 632.5 27/08/2025 16:18:00 00484468675TRLO0.1.1 BATE
521 632 27/08/2025 16:18:01 00484468686TRLO0.1.1 XLON
52 632.5 27/08/2025 16:19:15 00484469545TRLO0.1.1 AQXE
16 632.5 27/08/2025 16:19:15 00484469546TRLO0.1.1 AQXE
60 632.5 27/08/2025 16:19:45 00484469863TRLO0.1.1 CHIX
28 632.5 27/08/2025 16:19:46 00484469924TRLO0.1.1 BATE
95 632.5 27/08/2025 16:19:46 00484469926TRLO0.1.1 BATE
41 632 27/08/2025 16:20:02 00484470114TRLO0.1.1 TRQX
1 632.5 27/08/2025 16:20:02 00484470115TRLO0.1.1 TRQX
91 632 27/08/2025 16:20:08 00484470203TRLO0.1.1 XLON
91 632 27/08/2025 16:20:08 00484470205TRLO0.1.1 XLON
118 632 27/08/2025 16:20:08 00484470204TRLO0.1.1 XLON
427 632 27/08/2025 16:20:08 00484470206TRLO0.1.1 XLON
22 632 27/08/2025 16:21:37 00484471365TRLO0.1.1 AQXE
27 632 27/08/2025 16:21:44 00484471442TRLO0.1.1 CHIX
27 632 27/08/2025 16:21:44 00484471443TRLO0.1.1 CHIX
50 632 27/08/2025 16:21:45 00484471445TRLO0.1.1 TRQX
13 632.5 27/08/2025 16:21:45 00484471446TRLO0.1.1 TRQX
9 632 27/08/2025 16:22:06 00484471653TRLO0.1.1 BATE
19 632 27/08/2025 16:22:06 00484471654TRLO0.1.1 BATE
19 632.5 27/08/2025 16:22:06 00484471655TRLO0.1.1 BATE
113 632.5 27/08/2025 16:22:06 00484471656TRLO0.1.1 BATE
91 632 27/08/2025 16:22:10 00484471699TRLO0.1.1 XLON
95 632 27/08/2025 16:22:10 00484471701TRLO0.1.1 XLON
118 632 27/08/2025 16:22:10 00484471700TRLO0.1.1 XLON
202 632 27/08/2025 16:22:10 00484471702TRLO0.1.1 XLON
57 632 27/08/2025 16:23:46 00484472608TRLO0.1.1 CHIX
22 632 27/08/2025 16:23:53 00484472694TRLO0.1.1 AQXE
16 632 27/08/2025 16:23:56 00484472727TRLO0.1.1 TRQX
25 632 27/08/2025 16:23:56 00484472728TRLO0.1.1 TRQX
157 632 27/08/2025 16:24:22 00484472936TRLO0.1.1 BATE
245 632.5 27/08/2025 16:25:11 00484473642TRLO0.1.1 XLON
470 632.5 27/08/2025 16:25:11 00484473643TRLO0.1.1 XLON
45 634 27/08/2025 16:26:45 00484474474TRLO0.1.1 TRQX
20 633.5 27/08/2025 16:26:48 00484474493TRLO0.1.1 AQXE
61 633.5 27/08/2025 16:26:48 00484474495TRLO0.1.1 CHIX
85 633.5 27/08/2025 16:26:48 00484474496TRLO0.1.1 XLON
117 633.5 27/08/2025 16:26:48 00484474494TRLO0.1.1 BATE
174 633.5 27/08/2025 16:26:48 00484474497TRLO0.1.1 XLON
240 633.5 27/08/2025 16:27:08 00484474693TRLO0.1.1 XLON
11 633.5 27/08/2025 16:27:08 00484474694TRLO0.1.1 XLON
4 633.5 27/08/2025 16:27:11 00484474702TRLO0.1.1 AQXE
17 633.5 27/08/2025 16:27:11 00484474703TRLO0.1.1 BATE
10 633 27/08/2025 16:29:07 00484475785TRLO0.1.1 CHIX
65 633 27/08/2025 16:29:07 00484475786TRLO0.1.1 XLON
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