REG-Bodycote Plc: Transaction in Own Shares
Today 07:02
www.bodycote.com
1 September 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: 29 August 2025
Aggregate number of ordinary shares purchased: 54,657
Highest price paid per share (pence per share): 640.50p
Lowest price paid per share (pence per share): 626.00p
Volume weighted average price paid per share (pence per share) 631.41p
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares,
the Company will have 176,485,912 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 824,492 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 14,970,260 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
114 639 29/08/2025 08:02:54 00484803526TRLO0.1.1 XLON
114 640.5 29/08/2025 08:05:33 00484803850TRLO0.1.1 XLON
11 640.5 29/08/2025 08:07:54 00484804178TRLO0.1.1 CHIX
25 640 29/08/2025 08:07:54 00484804181TRLO0.1.1 TRQX
228 640 29/08/2025 08:07:54 00484804180TRLO0.1.1 XLON
27 640.5 29/08/2025 08:07:54 00484804179TRLO0.1.1 CHIX
13 639 29/08/2025 08:09:18 00484804319TRLO0.1.1 AQXE
98 639 29/08/2025 08:09:18 00484804320TRLO0.1.1 BATE
114 638 29/08/2025 08:09:55 00484804504TRLO0.1.1 XLON
13 639 29/08/2025 08:11:37 00484804812TRLO0.1.1 AQXE
114 640 29/08/2025 08:11:52 00484804854TRLO0.1.1 XLON
38 640 29/08/2025 08:14:11 00484805317TRLO0.1.1 CHIX
114 640.5 29/08/2025 08:14:11 00484805316TRLO0.1.1 XLON
25 640 29/08/2025 08:14:11 00484805319TRLO0.1.1 TRQX
98 640 29/08/2025 08:14:11 00484805318TRLO0.1.1 BATE
38 640 29/08/2025 08:17:49 00484806673TRLO0.1.1 CHIX
25 640 29/08/2025 08:17:55 00484806718TRLO0.1.1 TRQX
98 640 29/08/2025 08:17:58 00484806742TRLO0.1.1 BATE
13 639 29/08/2025 08:19:04 00484807259TRLO0.1.1 AQXE
342 639 29/08/2025 08:19:12 00484807299TRLO0.1.1 XLON
12 639 29/08/2025 08:20:53 00484807857TRLO0.1.1 XLON
102 639 29/08/2025 08:20:53 00484807858TRLO0.1.1 XLON
12 640 29/08/2025 08:23:45 00484808840TRLO0.1.1 TRQX
114 639.5 29/08/2025 08:23:45 00484808841TRLO0.1.1 XLON
13 640 29/08/2025 08:23:45 00484808842TRLO0.1.1 TRQX
98 640 29/08/2025 08:23:56 00484808903TRLO0.1.1 BATE
38 639.5 29/08/2025 08:25:31 00484809498TRLO0.1.1 CHIX
87 639.5 29/08/2025 08:25:47 00484809633TRLO0.1.1 XLON
27 639.5 29/08/2025 08:25:47 00484809634TRLO0.1.1 XLON
13 639 29/08/2025 08:25:50 00484809652TRLO0.1.1 AQXE
114 639.5 29/08/2025 08:28:10 00484810432TRLO0.1.1 XLON
114 639 29/08/2025 08:29:05 00484810723TRLO0.1.1 XLON
13 639 29/08/2025 08:29:05 00484810724TRLO0.1.1 AQXE
38 639.5 29/08/2025 08:29:41 00484810921TRLO0.1.1 CHIX
25 640 29/08/2025 08:29:42 00484810923TRLO0.1.1 TRQX
94 639.5 29/08/2025 08:29:52 00484810950TRLO0.1.1 BATE
4 640 29/08/2025 08:29:52 00484810951TRLO0.1.1 BATE
114 639 29/08/2025 08:31:28 00484811607TRLO0.1.1 XLON
114 638 29/08/2025 08:33:25 00484812419TRLO0.1.1 XLON
52 637 29/08/2025 08:36:11 00484813417TRLO0.1.1 XLON
61 637 29/08/2025 08:36:11 00484813416TRLO0.1.1 XLON
1 637.5 29/08/2025 08:36:11 00484813418TRLO0.1.1 XLON
13 639 29/08/2025 08:36:46 00484813590TRLO0.1.1 AQXE
12 637 29/08/2025 08:38:07 00484814097TRLO0.1.1 CHIX
26 637 29/08/2025 08:38:07 00484814098TRLO0.1.1 CHIX
25 639.5 29/08/2025 08:38:13 00484814132TRLO0.1.1 TRQX
98 639.5 29/08/2025 08:38:30 00484814266TRLO0.1.1 BATE
114 637 29/08/2025 08:38:55 00484814517TRLO0.1.1 XLON
61 636.5 29/08/2025 08:41:45 00484815809TRLO0.1.1 XLON
53 636.5 29/08/2025 08:41:45 00484815810TRLO0.1.1 XLON
28 636.5 29/08/2025 08:44:26 00484816732TRLO0.1.1 XLON
86 636.5 29/08/2025 08:44:26 00484816733TRLO0.1.1 XLON
13 637 29/08/2025 08:45:03 00484816922TRLO0.1.1 AQXE
38 636.5 29/08/2025 08:46:45 00484817430TRLO0.1.1 CHIX
3 636.5 29/08/2025 08:46:49 00484817446TRLO0.1.1 TRQX
22 636.5 29/08/2025 08:46:49 00484817445TRLO0.1.1 TRQX
98 637 29/08/2025 08:47:10 00484817556TRLO0.1.1 BATE
61 636.5 29/08/2025 08:47:13 00484817569TRLO0.1.1 XLON
53 636.5 29/08/2025 08:47:13 00484817570TRLO0.1.1 XLON
114 634.5 29/08/2025 08:50:01 00484818402TRLO0.1.1 XLON
114 634.5 29/08/2025 08:52:44 00484819364TRLO0.1.1 XLON
11 635 29/08/2025 08:53:26 00484819589TRLO0.1.1 AQXE
2 636 29/08/2025 08:53:26 00484819590TRLO0.1.1 AQXE
7 634.5 29/08/2025 08:55:22 00484820153TRLO0.1.1 CHIX
31 634.5 29/08/2025 08:55:22 00484820152TRLO0.1.1 CHIX
20 634.5 29/08/2025 08:55:32 00484820217TRLO0.1.1 TRQX
36 637 29/08/2025 08:55:50 00484820324TRLO0.1.1 BATE
62 637 29/08/2025 08:55:50 00484820325TRLO0.1.1 BATE
114 634 29/08/2025 08:56:01 00484820351TRLO0.1.1 XLON
5 634.5 29/08/2025 08:57:25 00484820740TRLO0.1.1 TRQX
114 634 29/08/2025 08:58:28 00484821069TRLO0.1.1 XLON
114 634 29/08/2025 09:01:17 00484821978TRLO0.1.1 XLON
13 634 29/08/2025 09:02:10 00484822244TRLO0.1.1 AQXE
114 634 29/08/2025 09:04:25 00484822825TRLO0.1.1 XLON
38 633 29/08/2025 09:04:39 00484823047TRLO0.1.1 CHIX
4 633.5 29/08/2025 09:04:49 00484823170TRLO0.1.1 TRQX
21 633.5 29/08/2025 09:04:49 00484823169TRLO0.1.1 TRQX
15 633 29/08/2025 09:05:17 00484823340TRLO0.1.1 BATE
83 633 29/08/2025 09:05:17 00484823339TRLO0.1.1 BATE
31 633 29/08/2025 09:07:38 00484824011TRLO0.1.1 XLON
83 633 29/08/2025 09:07:38 00484824010TRLO0.1.1 XLON
5 633 29/08/2025 09:10:53 00484824895TRLO0.1.1 XLON
6 633 29/08/2025 09:10:53 00484824897TRLO0.1.1 XLON
12 633 29/08/2025 09:10:53 00484824896TRLO0.1.1 XLON
91 633 29/08/2025 09:10:53 00484824894TRLO0.1.1 XLON
13 634 29/08/2025 09:11:50 00484825269TRLO0.1.1 AQXE
34 633 29/08/2025 09:14:02 00484825932TRLO0.1.1 XLON
80 633 29/08/2025 09:14:02 00484825931TRLO0.1.1 XLON
12 632 29/08/2025 09:14:43 00484826091TRLO0.1.1 CHIX
25 633 29/08/2025 09:14:43 00484826098TRLO0.1.1 TRQX
98 633 29/08/2025 09:15:22 00484826340TRLO0.1.1 BATE
12 632 29/08/2025 09:16:16 00484826599TRLO0.1.1 CHIX
14 632 29/08/2025 09:17:16 00484826844TRLO0.1.1 CHIX
114 632 29/08/2025 09:17:16 00484826845TRLO0.1.1 XLON
114 631 29/08/2025 09:20:27 00484827838TRLO0.1.1 XLON
13 633.5 29/08/2025 09:21:33 00484828179TRLO0.1.1 AQXE
114 631.5 29/08/2025 09:23:40 00484828709TRLO0.1.1 XLON
12 633 29/08/2025 09:25:25 00484829108TRLO0.1.1 BATE
86 633 29/08/2025 09:25:25 00484829109TRLO0.1.1 BATE
12 632 29/08/2025 09:26:54 00484829430TRLO0.1.1 CHIX
26 632 29/08/2025 09:26:54 00484829431TRLO0.1.1 CHIX
114 632 29/08/2025 09:26:54 00484829432TRLO0.1.1 XLON
114 632 29/08/2025 09:30:03 00484830235TRLO0.1.1 XLON
12 631.5 29/08/2025 09:30:03 00484830236TRLO0.1.1 TRQX
13 631.5 29/08/2025 09:30:03 00484830237TRLO0.1.1 TRQX
1 633.5 29/08/2025 09:31:09 00484830597TRLO0.1.1 AQXE
12 633.5 29/08/2025 09:31:09 00484830596TRLO0.1.1 AQXE
29 631.5 29/08/2025 09:33:00 00484831095TRLO0.1.1 XLON
85 631.5 29/08/2025 09:33:00 00484831094TRLO0.1.1 XLON
12 631.5 29/08/2025 09:34:17 00484831425TRLO0.1.1 CHIX
26 631.5 29/08/2025 09:34:17 00484831426TRLO0.1.1 CHIX
25 631.5 29/08/2025 09:34:19 00484831431TRLO0.1.1 TRQX
98 631.5 29/08/2025 09:34:58 00484831576TRLO0.1.1 BATE
37 631.5 29/08/2025 09:35:57 00484831796TRLO0.1.1 XLON
77 631.5 29/08/2025 09:35:57 00484831797TRLO0.1.1 XLON
17 631.5 29/08/2025 09:38:51 00484832565TRLO0.1.1 XLON
85 631.5 29/08/2025 09:38:51 00484832566TRLO0.1.1 XLON
12 631.5 29/08/2025 09:38:51 00484832567TRLO0.1.1 XLON
85 631 29/08/2025 09:41:48 00484833334TRLO0.1.1 XLON
29 631.5 29/08/2025 09:41:48 00484833335TRLO0.1.1 XLON
12 631.5 29/08/2025 09:43:24 00484833745TRLO0.1.1 CHIX
64 631 29/08/2025 09:53:34 00484836169TRLO0.1.1 CHIX
25 631 29/08/2025 09:53:34 00484836173TRLO0.1.1 TRQX
196 631 29/08/2025 09:53:34 00484836170TRLO0.1.1 BATE
228 631 29/08/2025 09:53:34 00484836171TRLO0.1.1 XLON
228 631 29/08/2025 09:53:34 00484836172TRLO0.1.1 XLON
25 631 29/08/2025 09:58:48 00484837371TRLO0.1.1 TRQX
114 631 29/08/2025 09:58:48 00484837370TRLO0.1.1 XLON
114 631 29/08/2025 10:00:49 00484838068TRLO0.1.1 XLON
38 631 29/08/2025 10:01:36 00484838288TRLO0.1.1 CHIX
25 631 29/08/2025 10:01:36 00484838289TRLO0.1.1 TRQX
13 630.5 29/08/2025 10:01:38 00484838317TRLO0.1.1 AQXE
26 630.5 29/08/2025 10:01:38 00484838318TRLO0.1.1 AQXE
98 631 29/08/2025 10:02:21 00484838498TRLO0.1.1 BATE
22 631 29/08/2025 10:02:44 00484838660TRLO0.1.1 XLON
11 631 29/08/2025 10:02:44 00484838661TRLO0.1.1 XLON
11 631 29/08/2025 10:02:44 00484838662TRLO0.1.1 XLON
70 631 29/08/2025 10:02:44 00484838663TRLO0.1.1 XLON
114 631 29/08/2025 10:04:49 00484839172TRLO0.1.1 XLON
12 630.5 29/08/2025 10:07:30 00484839985TRLO0.1.1 AQXE
77 631 29/08/2025 10:07:33 00484840006TRLO0.1.1 XLON
9 631 29/08/2025 10:07:33 00484840008TRLO0.1.1 XLON
28 631 29/08/2025 10:07:33 00484840007TRLO0.1.1 XLON
12 631 29/08/2025 10:09:51 00484840790TRLO0.1.1 CHIX
98 631 29/08/2025 10:11:56 00484841421TRLO0.1.1 BATE
26 631 29/08/2025 10:11:56 00484841422TRLO0.1.1 CHIX
114 631 29/08/2025 10:11:56 00484841423TRLO0.1.1 XLON
8 631.5 29/08/2025 10:17:14 00484843788TRLO0.1.1 TRQX
5 631.5 29/08/2025 10:17:14 00484843789TRLO0.1.1 TRQX
37 631.5 29/08/2025 10:20:14 00484844960TRLO0.1.1 TRQX
5 632 29/08/2025 10:28:37 00484847881TRLO0.1.1 CHIX
71 632 29/08/2025 10:28:37 00484847882TRLO0.1.1 CHIX
196 632 29/08/2025 10:28:46 00484847918TRLO0.1.1 BATE
86 632.5 29/08/2025 10:33:01 00484851778TRLO0.1.1 XLON
256 632.5 29/08/2025 10:33:01 00484851779TRLO0.1.1 XLON
570 632.5 29/08/2025 10:33:01 00484851780TRLO0.1.1 XLON
25 632.5 29/08/2025 10:33:07 00484851877TRLO0.1.1 TRQX
38 632.5 29/08/2025 10:33:58 00484852855TRLO0.1.1 CHIX
80 632 29/08/2025 10:34:47 00484853663TRLO0.1.1 BATE
18 632 29/08/2025 10:34:47 00484853664TRLO0.1.1 BATE
25 632 29/08/2025 10:35:19 00484854249TRLO0.1.1 TRQX
38 632 29/08/2025 10:40:29 00484859741TRLO0.1.1 CHIX
25 632 29/08/2025 10:40:34 00484859824TRLO0.1.1 TRQX
5 632 29/08/2025 10:41:20 00484861135TRLO0.1.1 BATE
93 632 29/08/2025 10:41:20 00484861136TRLO0.1.1 BATE
86 633 29/08/2025 10:47:21 00484868711TRLO0.1.1 XLON
112 633 29/08/2025 10:47:21 00484868712TRLO0.1.1 XLON
144 633 29/08/2025 10:47:21 00484868710TRLO0.1.1 XLON
7 633 29/08/2025 10:48:12 00484870215TRLO0.1.1 XLON
31 633 29/08/2025 10:49:21 00484871659TRLO0.1.1 XLON
76 633 29/08/2025 10:50:08 00484872501TRLO0.1.1 XLON
12 633 29/08/2025 10:50:08 00484872503TRLO0.1.1 XLON
338 633 29/08/2025 10:50:08 00484872502TRLO0.1.1 XLON
38 633.5 29/08/2025 10:50:20 00484872691TRLO0.1.1 CHIX
25 634 29/08/2025 10:50:56 00484873463TRLO0.1.1 TRQX
98 633.5 29/08/2025 10:50:56 00484873467TRLO0.1.1 BATE
6 633.5 29/08/2025 10:50:56 00484873468TRLO0.1.1 XLON
214 633.5 29/08/2025 10:50:56 00484873469TRLO0.1.1 XLON
12 634 29/08/2025 10:53:33 00484876414TRLO0.1.1 TRQX
3 634 29/08/2025 10:53:33 00484876415TRLO0.1.1 TRQX
10 634 29/08/2025 10:54:00 00484876760TRLO0.1.1 TRQX
25 634 29/08/2025 11:05:34 00484883294TRLO0.1.1 TRQX
75 633.5 29/08/2025 11:05:34 00484883295TRLO0.1.1 BATE
38 633.5 29/08/2025 11:05:53 00484883359TRLO0.1.1 CHIX
76 633.5 29/08/2025 11:05:53 00484883358TRLO0.1.1 CHIX
121 633.5 29/08/2025 11:05:53 00484883360TRLO0.1.1 BATE
98 633.5 29/08/2025 11:05:53 00484883361TRLO0.1.1 BATE
114 633.5 29/08/2025 11:05:53 00484883362TRLO0.1.1 XLON
114 633.5 29/08/2025 11:05:53 00484883363TRLO0.1.1 XLON
114 633.5 29/08/2025 11:05:53 00484883365TRLO0.1.1 XLON
114 633.5 29/08/2025 11:05:53 00484883366TRLO0.1.1 XLON
228 633.5 29/08/2025 11:05:53 00484883364TRLO0.1.1 XLON
114 633.5 29/08/2025 11:05:53 00484883367TRLO0.1.1 XLON
5 633.5 29/08/2025 11:07:56 00484883670TRLO0.1.1 TRQX
14 634 29/08/2025 11:07:56 00484883671TRLO0.1.1 TRQX
6 634 29/08/2025 11:07:56 00484883672TRLO0.1.1 TRQX
228 633.5 29/08/2025 11:08:08 00484883703TRLO0.1.1 XLON
114 633.5 29/08/2025 11:10:23 00484884103TRLO0.1.1 XLON
12 633.5 29/08/2025 11:11:44 00484884298TRLO0.1.1 CHIX
26 633.5 29/08/2025 11:11:44 00484884299TRLO0.1.1 CHIX
25 633.5 29/08/2025 11:11:50 00484884317TRLO0.1.1 TRQX
1 633.5 29/08/2025 11:12:37 00484884414TRLO0.1.1 XLON
12 634 29/08/2025 11:12:37 00484884416TRLO0.1.1 XLON
101 634 29/08/2025 11:12:37 00484884415TRLO0.1.1 XLON
98 633.5 29/08/2025 11:12:42 00484884428TRLO0.1.1 BATE
105 633 29/08/2025 11:14:34 00484884817TRLO0.1.1 AQXE
13 633 29/08/2025 11:14:34 00484884818TRLO0.1.1 AQXE
114 633 29/08/2025 11:14:34 00484884819TRLO0.1.1 XLON
12 633 29/08/2025 11:16:42 00484885204TRLO0.1.1 AQXE
1 633 29/08/2025 11:16:42 00484885205TRLO0.1.1 AQXE
114 633 29/08/2025 11:16:50 00484885274TRLO0.1.1 XLON
8 633 29/08/2025 11:20:08 00484885895TRLO0.1.1 XLON
220 633 29/08/2025 11:20:08 00484885894TRLO0.1.1 XLON
12 633 29/08/2025 11:22:32 00484886326TRLO0.1.1 TRQX
13 633 29/08/2025 11:22:32 00484886327TRLO0.1.1 TRQX
114 633 29/08/2025 11:22:32 00484886325TRLO0.1.1 XLON
114 633 29/08/2025 11:24:51 00484886765TRLO0.1.1 XLON
25 633 29/08/2025 11:24:51 00484886766TRLO0.1.1 TRQX
342 633 29/08/2025 11:33:35 00484888489TRLO0.1.1 XLON
25 633 29/08/2025 11:33:35 00484888492TRLO0.1.1 TRQX
114 633 29/08/2025 11:33:35 00484888490TRLO0.1.1 XLON
114 633 29/08/2025 11:33:35 00484888491TRLO0.1.1 XLON
76 633 29/08/2025 11:33:36 00484888493TRLO0.1.1 CHIX
114 634.5 29/08/2025 11:36:44 00484889139TRLO0.1.1 XLON
38 634.5 29/08/2025 11:36:56 00484889159TRLO0.1.1 CHIX
26 634.5 29/08/2025 11:37:27 00484889275TRLO0.1.1 AQXE
98 634.5 29/08/2025 11:37:46 00484889400TRLO0.1.1 BATE
19 635 29/08/2025 11:38:41 00484889517TRLO0.1.1 TRQX
6 635 29/08/2025 11:38:41 00484889518TRLO0.1.1 TRQX
38 635 29/08/2025 11:39:37 00484889675TRLO0.1.1 CHIX
114 635 29/08/2025 11:39:37 00484889676TRLO0.1.1 XLON
98 634.5 29/08/2025 11:39:42 00484889701TRLO0.1.1 BATE
98 634.5 29/08/2025 11:39:42 00484889702TRLO0.1.1 BATE
13 634.5 29/08/2025 11:39:42 00484889703TRLO0.1.1 AQXE
114 635.5 29/08/2025 11:42:25 00484890266TRLO0.1.1 XLON
196 634.5 29/08/2025 11:48:48 00484891360TRLO0.1.1 BATE
25 634.5 29/08/2025 11:48:48 00484891363TRLO0.1.1 TRQX
38 634.5 29/08/2025 11:48:48 00484891361TRLO0.1.1 CHIX
114 634.5 29/08/2025 11:48:48 00484891362TRLO0.1.1 XLON
26 634.5 29/08/2025 11:48:48 00484891364TRLO0.1.1 AQXE
46 633.5 29/08/2025 11:52:28 00484892122TRLO0.1.1 XLON
68 633.5 29/08/2025 11:52:28 00484892123TRLO0.1.1 XLON
228 633.5 29/08/2025 11:54:48 00484892576TRLO0.1.1 XLON
38 634 29/08/2025 11:55:35 00484892757TRLO0.1.1 CHIX
7 634 29/08/2025 11:55:41 00484892786TRLO0.1.1 TRQX
18 634 29/08/2025 11:55:41 00484892787TRLO0.1.1 TRQX
1 634.5 29/08/2025 11:56:17 00484893035TRLO0.1.1 AQXE
12 634.5 29/08/2025 11:56:17 00484893034TRLO0.1.1 AQXE
114 633.5 29/08/2025 11:56:30 00484893064TRLO0.1.1 XLON
98 634.5 29/08/2025 11:57:20 00484893218TRLO0.1.1 BATE
82 633.5 29/08/2025 11:59:24 00484893592TRLO0.1.1 XLON
118 634 29/08/2025 12:01:41 00484894035TRLO0.1.1 XLON
12 634 29/08/2025 12:01:41 00484894038TRLO0.1.1 XLON
6 634 29/08/2025 12:01:41 00484894039TRLO0.1.1 XLON
9 634.5 29/08/2025 12:03:02 00484894366TRLO0.1.1 AQXE
38 634.5 29/08/2025 12:13:56 00484896587TRLO0.1.1 CHIX
76 634.5 29/08/2025 12:13:56 00484896586TRLO0.1.1 CHIX
124 634.5 29/08/2025 12:13:56 00484896588TRLO0.1.1 XLON
114 634.5 29/08/2025 12:13:56 00484896589TRLO0.1.1 XLON
218 634.5 29/08/2025 12:13:56 00484896590TRLO0.1.1 XLON
13 634.5 29/08/2025 12:13:56 00484896593TRLO0.1.1 XLON
114 634.5 29/08/2025 12:13:56 00484896592TRLO0.1.1 XLON
124 634.5 29/08/2025 12:13:56 00484896591TRLO0.1.1 XLON
101 634.5 29/08/2025 12:13:56 00484896594TRLO0.1.1 XLON
25 635 29/08/2025 12:18:56 00484897339TRLO0.1.1 TRQX
37 635 29/08/2025 12:18:56 00484897340TRLO0.1.1 TRQX
114 635.5 29/08/2025 12:19:45 00484897437TRLO0.1.1 XLON
114 635.5 29/08/2025 12:21:33 00484897709TRLO0.1.1 XLON
196 635 29/08/2025 12:23:41 00484898034TRLO0.1.1 BATE
67 635 29/08/2025 12:23:41 00484898038TRLO0.1.1 XLON
98 635 29/08/2025 12:23:41 00484898035TRLO0.1.1 BATE
98 635 29/08/2025 12:23:41 00484898036TRLO0.1.1 BATE
114 635 29/08/2025 12:23:41 00484898037TRLO0.1.1 XLON
161 635 29/08/2025 12:23:41 00484898039TRLO0.1.1 XLON
38 635.5 29/08/2025 12:24:54 00484898230TRLO0.1.1 TRQX
228 636 29/08/2025 12:26:14 00484898531TRLO0.1.1 XLON
76 636 29/08/2025 12:26:15 00484898535TRLO0.1.1 CHIX
98 636 29/08/2025 12:26:49 00484898592TRLO0.1.1 BATE
25 636 29/08/2025 12:27:51 00484898740TRLO0.1.1 TRQX
12 636 29/08/2025 12:32:19 00484899519TRLO0.1.1 TRQX
38 636 29/08/2025 12:32:19 00484899517TRLO0.1.1 CHIX
228 636 29/08/2025 12:32:19 00484899518TRLO0.1.1 XLON
13 636 29/08/2025 12:32:19 00484899520TRLO0.1.1 TRQX
98 636 29/08/2025 12:32:40 00484899576TRLO0.1.1 BATE
114 636 29/08/2025 12:34:29 00484899808TRLO0.1.1 XLON
5 636 29/08/2025 12:39:41 00484900816TRLO0.1.1 CHIX
12 636 29/08/2025 12:39:41 00484900815TRLO0.1.1 CHIX
21 636 29/08/2025 12:39:41 00484900817TRLO0.1.1 CHIX
13 635.5 29/08/2025 12:39:41 00484900819TRLO0.1.1 AQXE
26 635.5 29/08/2025 12:39:41 00484900820TRLO0.1.1 AQXE
30 635.5 29/08/2025 12:39:41 00484900818TRLO0.1.1 AQXE
13 635.5 29/08/2025 12:39:41 00484900821TRLO0.1.1 AQXE
114 635.5 29/08/2025 12:39:41 00484900822TRLO0.1.1 XLON
25 635.5 29/08/2025 12:39:49 00484900833TRLO0.1.1 TRQX
228 635.5 29/08/2025 12:41:30 00484901151TRLO0.1.1 XLON
98 635.5 29/08/2025 12:41:55 00484901216TRLO0.1.1 BATE
114 635.5 29/08/2025 12:44:07 00484901866TRLO0.1.1 XLON
98 635.5 29/08/2025 12:47:02 00484902430TRLO0.1.1 XLON
16 635.5 29/08/2025 12:47:02 00484902431TRLO0.1.1 XLON
13 635.5 29/08/2025 12:47:28 00484902511TRLO0.1.1 AQXE
98 635.5 29/08/2025 12:51:05 00484903199TRLO0.1.1 BATE
114 635 29/08/2025 12:51:05 00484903207TRLO0.1.1 XLON
25 635 29/08/2025 12:51:05 00484903208TRLO0.1.1 TRQX
38 635 29/08/2025 12:51:05 00484903209TRLO0.1.1 CHIX
114 635 29/08/2025 12:52:54 00484903579TRLO0.1.1 XLON
114 635 29/08/2025 12:55:48 00484903985TRLO0.1.1 XLON
13 635.5 29/08/2025 12:56:20 00484904062TRLO0.1.1 AQXE
12 635 29/08/2025 12:57:55 00484904543TRLO0.1.1 CHIX
12 635 29/08/2025 12:57:55 00484904544TRLO0.1.1 CHIX
2 635 29/08/2025 12:57:55 00484904546TRLO0.1.1 CHIX
2 635 29/08/2025 12:57:55 00484904547TRLO0.1.1 CHIX
10 635 29/08/2025 12:57:55 00484904545TRLO0.1.1 CHIX
25 635 29/08/2025 12:58:07 00484904587TRLO0.1.1 TRQX
114 634.5 29/08/2025 12:58:50 00484904776TRLO0.1.1 XLON
98 635.5 29/08/2025 13:00:16 00484905110TRLO0.1.1 BATE
114 634.5 29/08/2025 13:01:23 00484905393TRLO0.1.1 XLON
13 635 29/08/2025 13:04:07 00484906019TRLO0.1.1 AQXE
114 634 29/08/2025 13:04:19 00484906042TRLO0.1.1 XLON
38 635 29/08/2025 13:05:38 00484906375TRLO0.1.1 CHIX
25 635 29/08/2025 13:05:41 00484906391TRLO0.1.1 TRQX
77 633.5 29/08/2025 13:06:00 00484906445TRLO0.1.1 XLON
37 633.5 29/08/2025 13:06:00 00484906446TRLO0.1.1 XLON
98 635.5 29/08/2025 13:07:30 00484906690TRLO0.1.1 BATE
114 634 29/08/2025 13:08:13 00484906818TRLO0.1.1 XLON
114 634 29/08/2025 13:10:29 00484907253TRLO0.1.1 XLON
12 635 29/08/2025 13:11:03 00484907372TRLO0.1.1 AQXE
1 635 29/08/2025 13:11:03 00484907373TRLO0.1.1 AQXE
12 633.5 29/08/2025 13:12:42 00484907639TRLO0.1.1 CHIX
26 634 29/08/2025 13:12:42 00484907640TRLO0.1.1 CHIX
12 635 29/08/2025 13:12:51 00484907650TRLO0.1.1 TRQX
12 635 29/08/2025 13:12:51 00484907651TRLO0.1.1 TRQX
1 635 29/08/2025 13:12:51 00484907652TRLO0.1.1 TRQX
98 633.5 29/08/2025 13:14:43 00484908041TRLO0.1.1 BATE
3 634 29/08/2025 13:18:01 00484908916TRLO0.1.1 AQXE
10 634 29/08/2025 13:18:01 00484908917TRLO0.1.1 AQXE
45 633 29/08/2025 13:18:03 00484908922TRLO0.1.1 XLON
69 633 29/08/2025 13:18:03 00484908921TRLO0.1.1 XLON
5 633 29/08/2025 13:19:51 00484909503TRLO0.1.1 CHIX
12 633.5 29/08/2025 13:19:51 00484909504TRLO0.1.1 CHIX
9 633.5 29/08/2025 13:19:51 00484909506TRLO0.1.1 CHIX
12 633.5 29/08/2025 13:19:51 00484909505TRLO0.1.1 CHIX
228 633 29/08/2025 13:19:58 00484909536TRLO0.1.1 XLON
25 633 29/08/2025 13:20:00 00484909574TRLO0.1.1 TRQX
98 633 29/08/2025 13:21:55 00484910205TRLO0.1.1 BATE
79 632.5 29/08/2025 13:22:24 00484910308TRLO0.1.1 XLON
149 632.5 29/08/2025 13:22:24 00484910309TRLO0.1.1 XLON
1 633 29/08/2025 13:24:57 00484910909TRLO0.1.1 AQXE
12 633 29/08/2025 13:24:57 00484910908TRLO0.1.1 AQXE
114 632.5 29/08/2025 13:24:57 00484910910TRLO0.1.1 XLON
38 632 29/08/2025 13:27:06 00484911616TRLO0.1.1 CHIX
61 632 29/08/2025 13:27:11 00484911635TRLO0.1.1 XLON
53 632 29/08/2025 13:27:11 00484911636TRLO0.1.1 XLON
2 632 29/08/2025 13:27:12 00484911638TRLO0.1.1 TRQX
23 632 29/08/2025 13:27:12 00484911637TRLO0.1.1 TRQX
18 632 29/08/2025 13:29:03 00484911997TRLO0.1.1 BATE
80 632 29/08/2025 13:29:03 00484911996TRLO0.1.1 BATE
61 632 29/08/2025 13:29:27 00484912069TRLO0.1.1 XLON
53 632 29/08/2025 13:29:27 00484912070TRLO0.1.1 XLON
17 632 29/08/2025 13:31:01 00484912953TRLO0.1.1 XLON
37 632 29/08/2025 13:31:01 00484912955TRLO0.1.1 XLON
60 632 29/08/2025 13:31:01 00484912954TRLO0.1.1 XLON
13 632 29/08/2025 13:31:22 00484913086TRLO0.1.1 AQXE
8 632 29/08/2025 13:32:48 00484913592TRLO0.1.1 CHIX
30 632 29/08/2025 13:32:48 00484913593TRLO0.1.1 CHIX
12 632 29/08/2025 13:33:02 00484913654TRLO0.1.1 TRQX
13 632 29/08/2025 13:33:02 00484913655TRLO0.1.1 TRQX
43 632 29/08/2025 13:33:06 00484913669TRLO0.1.1 XLON
71 632 29/08/2025 13:33:24 00484913758TRLO0.1.1 XLON
98 632.5 29/08/2025 13:34:15 00484914012TRLO0.1.1 BATE
88 631.5 29/08/2025 13:34:41 00484914100TRLO0.1.1 XLON
140 632.5 29/08/2025 13:36:36 00484914530TRLO0.1.1 XLON
12 632 29/08/2025 13:37:39 00484914926TRLO0.1.1 CHIX
12 632 29/08/2025 13:37:39 00484914927TRLO0.1.1 CHIX
2 632 29/08/2025 13:37:39 00484914932TRLO0.1.1 CHIX
10 632 29/08/2025 13:37:39 00484914931TRLO0.1.1 AQXE
12 632 29/08/2025 13:37:39 00484914930TRLO0.1.1 CHIX
50 632.5 29/08/2025 13:38:49 00484915191TRLO0.1.1 XLON
64 632.5 29/08/2025 13:38:49 00484915189TRLO0.1.1 XLON
114 632.5 29/08/2025 13:38:49 00484915190TRLO0.1.1 XLON
98 632 29/08/2025 13:39:11 00484915269TRLO0.1.1 BATE
3 632 29/08/2025 13:39:11 00484915270TRLO0.1.1 AQXE
12 632 29/08/2025 13:39:11 00484915271TRLO0.1.1 TRQX
13 632 29/08/2025 13:39:11 00484915272TRLO0.1.1 TRQX
7 632.5 29/08/2025 13:40:44 00484915685TRLO0.1.1 XLON
107 632.5 29/08/2025 13:40:44 00484915686TRLO0.1.1 XLON
13 632 29/08/2025 13:41:11 00484915756TRLO0.1.1 AQXE
114 631 29/08/2025 13:42:18 00484916103TRLO0.1.1 XLON
5 631 29/08/2025 13:42:33 00484916160TRLO0.1.1 TRQX
20 631 29/08/2025 13:42:33 00484916161TRLO0.1.1 TRQX
98 631 29/08/2025 13:43:59 00484916485TRLO0.1.1 BATE
38 630.5 29/08/2025 13:44:30 00484916620TRLO0.1.1 CHIX
114 630.5 29/08/2025 13:44:30 00484916621TRLO0.1.1 XLON
13 631 29/08/2025 13:45:19 00484916788TRLO0.1.1 AQXE
25 631 29/08/2025 13:47:19 00484917285TRLO0.1.1 TRQX
64 630.5 29/08/2025 13:47:19 00484917287TRLO0.1.1 XLON
38 630.5 29/08/2025 13:47:22 00484917295TRLO0.1.1 CHIX
50 630.5 29/08/2025 13:47:22 00484917296TRLO0.1.1 XLON
98 631 29/08/2025 13:48:48 00484917577TRLO0.1.1 BATE
40 630.5 29/08/2025 13:49:15 00484917666TRLO0.1.1 XLON
74 630.5 29/08/2025 13:49:15 00484917667TRLO0.1.1 XLON
13 631 29/08/2025 13:49:57 00484917783TRLO0.1.1 AQXE
98 631 29/08/2025 13:53:35 00484918621TRLO0.1.1 BATE
25 630.5 29/08/2025 13:53:57 00484918717TRLO0.1.1 TRQX
38 630.5 29/08/2025 13:53:57 00484918716TRLO0.1.1 CHIX
4 631 29/08/2025 13:58:24 00484919972TRLO0.1.1 BATE
94 631 29/08/2025 13:58:24 00484919973TRLO0.1.1 BATE
5 630.5 29/08/2025 14:00:08 00484920403TRLO0.1.1 AQXE
38 630.5 29/08/2025 14:00:08 00484920402TRLO0.1.1 CHIX
12 630.5 29/08/2025 14:00:08 00484920404TRLO0.1.1 AQXE
12 630.5 29/08/2025 14:00:08 00484920405TRLO0.1.1 TRQX
12 630.5 29/08/2025 14:00:08 00484920406TRLO0.1.1 TRQX
1 630.5 29/08/2025 14:00:08 00484920407TRLO0.1.1 TRQX
2 630.5 29/08/2025 14:00:08 00484920408TRLO0.1.1 AQXE
7 630.5 29/08/2025 14:00:28 00484920555TRLO0.1.1 AQXE
13 630.5 29/08/2025 14:00:28 00484920556TRLO0.1.1 AQXE
12 630.5 29/08/2025 14:02:26 00484921043TRLO0.1.1 TRQX
13 630.5 29/08/2025 14:02:26 00484921042TRLO0.1.1 TRQX
4 631 29/08/2025 14:03:38 00484921329TRLO0.1.1 BATE
94 631 29/08/2025 14:03:38 00484921330TRLO0.1.1 BATE
12 630.5 29/08/2025 14:07:17 00484922187TRLO0.1.1 TRQX
12 630.5 29/08/2025 14:07:17 00484922188TRLO0.1.1 TRQX
1 630.5 29/08/2025 14:07:58 00484922429TRLO0.1.1 TRQX
12 630.5 29/08/2025 14:09:34 00484922873TRLO0.1.1 AQXE
1 630.5 29/08/2025 14:09:57 00484922970TRLO0.1.1 AQXE
25 630.5 29/08/2025 14:13:00 00484923678TRLO0.1.1 TRQX
38 631 29/08/2025 14:14:15 00484923987TRLO0.1.1 CHIX
13 630.5 29/08/2025 14:14:57 00484924176TRLO0.1.1 AQXE
114 631 29/08/2025 14:16:39 00484924633TRLO0.1.1 XLON
114 631 29/08/2025 14:16:41 00484924643TRLO0.1.1 XLON
85 631 29/08/2025 14:16:41 00484924645TRLO0.1.1 XLON
222 631 29/08/2025 14:16:41 00484924644TRLO0.1.1 XLON
330 631 29/08/2025 14:16:41 00484924646TRLO0.1.1 XLON
198 631 29/08/2025 14:16:41 00484924647TRLO0.1.1 XLON
875 631 29/08/2025 14:16:41 00484924648TRLO0.1.1 XLON
38 631 29/08/2025 14:17:54 00484925011TRLO0.1.1 CHIX
71 630 29/08/2025 14:17:54 00484925012TRLO0.1.1 BATE
25 630.5 29/08/2025 14:18:00 00484925041TRLO0.1.1 TRQX
114 630.5 29/08/2025 14:18:43 00484925188TRLO0.1.1 XLON
27 630 29/08/2025 14:18:43 00484925189TRLO0.1.1 BATE
54 630 29/08/2025 14:18:43 00484925190TRLO0.1.1 BATE
38 630 29/08/2025 14:19:28 00484925317TRLO0.1.1 CHIX
38 630 29/08/2025 14:19:28 00484925318TRLO0.1.1 CHIX
13 630.5 29/08/2025 14:19:58 00484925501TRLO0.1.1 AQXE
228 630.5 29/08/2025 14:21:10 00484925905TRLO0.1.1 XLON
98 630.5 29/08/2025 14:21:10 00484925908TRLO0.1.1 BATE
32 631 29/08/2025 14:25:14 00484927452TRLO0.1.1 XLON
82 631 29/08/2025 14:25:14 00484927453TRLO0.1.1 XLON
6 631 29/08/2025 14:25:17 00484927458TRLO0.1.1 CHIX
77 632 29/08/2025 14:30:12 00484929603TRLO0.1.1 XLON
37 632 29/08/2025 14:30:12 00484929604TRLO0.1.1 XLON
13 632 29/08/2025 14:30:15 00484929699TRLO0.1.1 BATE
85 632 29/08/2025 14:30:15 00484929700TRLO0.1.1 BATE
114 632 29/08/2025 14:30:38 00484930065TRLO0.1.1 XLON
114 632 29/08/2025 14:31:39 00484930953TRLO0.1.1 XLON
98 632 29/08/2025 14:32:22 00484931569TRLO0.1.1 BATE
114 632 29/08/2025 14:32:45 00484931894TRLO0.1.1 XLON
114 632 29/08/2025 14:33:48 00484932738TRLO0.1.1 XLON
114 632 29/08/2025 14:34:51 00484933405TRLO0.1.1 XLON
98 632 29/08/2025 14:34:53 00484933423TRLO0.1.1 BATE
114 632 29/08/2025 14:35:54 00484934121TRLO0.1.1 XLON
42 632 29/08/2025 14:36:58 00484934781TRLO0.1.1 XLON
72 632 29/08/2025 14:36:58 00484934780TRLO0.1.1 XLON
142 632 29/08/2025 14:37:13 00484934993TRLO0.1.1 BATE
46 632 29/08/2025 14:38:01 00484935624TRLO0.1.1 XLON
68 632 29/08/2025 14:38:01 00484935625TRLO0.1.1 XLON
114 632 29/08/2025 14:39:07 00484936305TRLO0.1.1 XLON
114 632 29/08/2025 14:40:09 00484936932TRLO0.1.1 XLON
98 632 29/08/2025 14:40:15 00484936962TRLO0.1.1 BATE
4 632 29/08/2025 14:41:13 00484937570TRLO0.1.1 XLON
88 632 29/08/2025 14:41:13 00484937572TRLO0.1.1 XLON
22 632 29/08/2025 14:41:13 00484937573TRLO0.1.1 XLON
38 632 29/08/2025 14:42:14 00484938270TRLO0.1.1 CHIX
114 632 29/08/2025 14:42:32 00484938425TRLO0.1.1 XLON
50 632 29/08/2025 14:42:33 00484938446TRLO0.1.1 TRQX
38 632 29/08/2025 14:43:01 00484938755TRLO0.1.1 CHIX
114 632 29/08/2025 14:43:21 00484938978TRLO0.1.1 XLON
98 632 29/08/2025 14:43:35 00484939090TRLO0.1.1 BATE
52 631.5 29/08/2025 14:43:56 00484939286TRLO0.1.1 AQXE
13 631.5 29/08/2025 14:43:56 00484939287TRLO0.1.1 AQXE
13 631.5 29/08/2025 14:43:56 00484939288TRLO0.1.1 AQXE
25 631.5 29/08/2025 14:43:56 00484939290TRLO0.1.1 TRQX
456 631.5 29/08/2025 14:43:56 00484939289TRLO0.1.1 XLON
25 631.5 29/08/2025 14:43:56 00484939292TRLO0.1.1 TRQX
50 631.5 29/08/2025 14:43:56 00484939291TRLO0.1.1 TRQX
38 632 29/08/2025 14:44:54 00484939837TRLO0.1.1 CHIX
114 631.5 29/08/2025 14:45:51 00484940645TRLO0.1.1 XLON
13 631.5 29/08/2025 14:46:11 00484941036TRLO0.1.1 AQXE
38 631 29/08/2025 14:46:11 00484941037TRLO0.1.1 CHIX
38 631 29/08/2025 14:46:11 00484941039TRLO0.1.1 CHIX
70 631 29/08/2025 14:46:11 00484941038TRLO0.1.1 CHIX
25 631 29/08/2025 14:46:11 00484941041TRLO0.1.1 TRQX
114 631 29/08/2025 14:46:11 00484941040TRLO0.1.1 XLON
98 631 29/08/2025 14:46:56 00484941829TRLO0.1.1 BATE
114 630.5 29/08/2025 14:46:59 00484941872TRLO0.1.1 XLON
26 630.5 29/08/2025 14:48:56 00484944301TRLO0.1.1 CHIX
8 630.5 29/08/2025 14:48:57 00484944320TRLO0.1.1 XLON
102 630.5 29/08/2025 14:48:57 00484944322TRLO0.1.1 XLON
118 630.5 29/08/2025 14:48:57 00484944321TRLO0.1.1 XLON
12 630.5 29/08/2025 14:48:58 00484944371TRLO0.1.1 CHIX
25 630.5 29/08/2025 14:48:59 00484944374TRLO0.1.1 TRQX
13 630.5 29/08/2025 14:49:28 00484945639TRLO0.1.1 AQXE
85 630 29/08/2025 14:50:11 00484946460TRLO0.1.1 BATE
13 630 29/08/2025 14:50:11 00484946461TRLO0.1.1 BATE
38 630 29/08/2025 14:52:20 00484948029TRLO0.1.1 CHIX
11 630 29/08/2025 14:52:20 00484948031TRLO0.1.1 TRQX
14 630 29/08/2025 14:52:20 00484948030TRLO0.1.1 TRQX
13 630.5 29/08/2025 14:52:38 00484948262TRLO0.1.1 AQXE
98 630 29/08/2025 14:53:33 00484948870TRLO0.1.1 BATE
81 629.5 29/08/2025 14:54:23 00484950134TRLO0.1.1 XLON
33 629.5 29/08/2025 14:54:23 00484950135TRLO0.1.1 XLON
103 629.5 29/08/2025 14:54:23 00484950137TRLO0.1.1 XLON
114 629.5 29/08/2025 14:54:23 00484950136TRLO0.1.1 XLON
1 629.5 29/08/2025 14:54:23 00484950139TRLO0.1.1 XLON
11 629.5 29/08/2025 14:54:23 00484950138TRLO0.1.1 XLON
113 629.5 29/08/2025 14:54:23 00484950140TRLO0.1.1 XLON
114 629.5 29/08/2025 14:54:23 00484950141TRLO0.1.1 XLON
38 629.5 29/08/2025 14:55:29 00484951540TRLO0.1.1 CHIX
25 629.5 29/08/2025 14:55:33 00484951643TRLO0.1.1 TRQX
13 629.5 29/08/2025 14:56:02 00484952079TRLO0.1.1 AQXE
228 630 29/08/2025 14:57:09 00484952991TRLO0.1.1 XLON
98 630 29/08/2025 14:57:23 00484953187TRLO0.1.1 BATE
228 630 29/08/2025 14:59:16 00484954756TRLO0.1.1 XLON
98 630 29/08/2025 15:00:09 00484955690TRLO0.1.1 BATE
38 630 29/08/2025 15:01:00 00484956243TRLO0.1.1 CHIX
114 630.5 29/08/2025 15:01:33 00484956848TRLO0.1.1 XLON
36 630 29/08/2025 15:02:01 00484957147TRLO0.1.1 XLON
192 630 29/08/2025 15:02:37 00484957627TRLO0.1.1 XLON
38 630 29/08/2025 15:02:37 00484957629TRLO0.1.1 CHIX
56 630 29/08/2025 15:02:37 00484957630TRLO0.1.1 XLON
58 630 29/08/2025 15:02:37 00484957628TRLO0.1.1 XLON
13 630 29/08/2025 15:02:37 00484957631TRLO0.1.1 AQXE
13 630 29/08/2025 15:02:37 00484957632TRLO0.1.1 AQXE
25 630 29/08/2025 15:02:37 00484957633TRLO0.1.1 TRQX
25 630 29/08/2025 15:02:37 00484957634TRLO0.1.1 TRQX
98 630 29/08/2025 15:03:18 00484958260TRLO0.1.1 BATE
33 629.5 29/08/2025 15:04:01 00484958837TRLO0.1.1 XLON
81 629.5 29/08/2025 15:04:01 00484958838TRLO0.1.1 XLON
25 629.5 29/08/2025 15:05:08 00484959975TRLO0.1.1 TRQX
9 629 29/08/2025 15:05:08 00484959979TRLO0.1.1 CHIX
13 629.5 29/08/2025 15:05:08 00484959980TRLO0.1.1 AQXE
29 629 29/08/2025 15:05:09 00484959995TRLO0.1.1 CHIX
228 629 29/08/2025 15:06:19 00484961175TRLO0.1.1 XLON
98 629.5 29/08/2025 15:06:28 00484961276TRLO0.1.1 BATE
114 629 29/08/2025 15:08:08 00484962912TRLO0.1.1 XLON
114 628.5 29/08/2025 15:08:08 00484962913TRLO0.1.1 XLON
13 628.5 29/08/2025 15:08:08 00484962915TRLO0.1.1 AQXE
38 628.5 29/08/2025 15:08:11 00484962939TRLO0.1.1 CHIX
25 628.5 29/08/2025 15:08:15 00484962970TRLO0.1.1 TRQX
114 628 29/08/2025 15:09:00 00484963533TRLO0.1.1 XLON
98 628.5 29/08/2025 15:10:51 00484964996TRLO0.1.1 BATE
13 628.5 29/08/2025 15:11:13 00484965346TRLO0.1.1 AQXE
38 628.5 29/08/2025 15:11:19 00484965574TRLO0.1.1 CHIX
228 628.5 29/08/2025 15:11:24 00484965678TRLO0.1.1 XLON
98 628.5 29/08/2025 15:12:40 00484966609TRLO0.1.1 BATE
25 628 29/08/2025 15:12:40 00484966610TRLO0.1.1 TRQX
12 628 29/08/2025 15:13:30 00484967232TRLO0.1.1 XLON
38 628 29/08/2025 15:15:51 00484968889TRLO0.1.1 CHIX
13 628 29/08/2025 15:15:51 00484968892TRLO0.1.1 AQXE
52 628 29/08/2025 15:15:51 00484968891TRLO0.1.1 XLON
50 628 29/08/2025 15:15:51 00484968893TRLO0.1.1 XLON
114 628 29/08/2025 15:15:51 00484968894TRLO0.1.1 XLON
12 628 29/08/2025 15:15:51 00484968897TRLO0.1.1 TRQX
114 628 29/08/2025 15:15:51 00484968895TRLO0.1.1 XLON
114 628 29/08/2025 15:15:51 00484968896TRLO0.1.1 XLON
13 628 29/08/2025 15:15:51 00484968899TRLO0.1.1 TRQX
114 628 29/08/2025 15:15:51 00484968898TRLO0.1.1 XLON
5 627.5 29/08/2025 15:15:58 00484969017TRLO0.1.1 BATE
93 627.5 29/08/2025 15:15:58 00484969018TRLO0.1.1 BATE
1 628 29/08/2025 15:18:07 00484970772TRLO0.1.1 AQXE
12 628 29/08/2025 15:18:07 00484970771TRLO0.1.1 AQXE
24 628 29/08/2025 15:18:10 00484970809TRLO0.1.1 XLON
90 628 29/08/2025 15:18:10 00484970808TRLO0.1.1 XLON
25 628 29/08/2025 15:18:24 00484970922TRLO0.1.1 TRQX
38 627.5 29/08/2025 15:18:36 00484971018TRLO0.1.1 CHIX
98 627.5 29/08/2025 15:18:58 00484971286TRLO0.1.1 BATE
84 628 29/08/2025 15:20:15 00484972162TRLO0.1.1 XLON
144 628 29/08/2025 15:20:15 00484972163TRLO0.1.1 XLON
13 628 29/08/2025 15:20:36 00484972387TRLO0.1.1 AQXE
5 627.5 29/08/2025 15:21:36 00484973000TRLO0.1.1 XLON
109 627.5 29/08/2025 15:21:36 00484973001TRLO0.1.1 XLON
24 627.5 29/08/2025 15:21:36 00484973004TRLO0.1.1 XLON
90 627.5 29/08/2025 15:21:36 00484973003TRLO0.1.1 XLON
114 627.5 29/08/2025 15:21:36 00484973002TRLO0.1.1 XLON
25 627.5 29/08/2025 15:21:36 00484973007TRLO0.1.1 TRQX
38 627.5 29/08/2025 15:21:36 00484973006TRLO0.1.1 CHIX
13 628 29/08/2025 15:23:18 00484974126TRLO0.1.1 AQXE
18 627.5 29/08/2025 15:23:53 00484974389TRLO0.1.1 CHIX
20 627.5 29/08/2025 15:23:53 00484974390TRLO0.1.1 CHIX
26 627 29/08/2025 15:24:50 00484975015TRLO0.1.1 XLON
98 627 29/08/2025 15:24:50 00484975016TRLO0.1.1 BATE
88 627 29/08/2025 15:24:50 00484975017TRLO0.1.1 XLON
114 627 29/08/2025 15:24:50 00484975018TRLO0.1.1 XLON
25 627 29/08/2025 15:24:50 00484975020TRLO0.1.1 TRQX
114 627 29/08/2025 15:24:50 00484975019TRLO0.1.1 XLON
98 626.5 29/08/2025 15:25:44 00484975797TRLO0.1.1 BATE
13 627 29/08/2025 15:26:18 00484976272TRLO0.1.1 AQXE
25 626.5 29/08/2025 15:27:00 00484976843TRLO0.1.1 TRQX
206 626.5 29/08/2025 15:27:12 00484977037TRLO0.1.1 XLON
22 626.5 29/08/2025 15:27:12 00484977038TRLO0.1.1 XLON
98 627 29/08/2025 15:29:09 00484978210TRLO0.1.1 BATE
38 627.5 29/08/2025 15:29:13 00484978270TRLO0.1.1 CHIX
13 627 29/08/2025 15:29:27 00484978394TRLO0.1.1 AQXE
228 627 29/08/2025 15:29:27 00484978395TRLO0.1.1 XLON
228 626.5 29/08/2025 15:29:27 00484978396TRLO0.1.1 XLON
25 626.5 29/08/2025 15:30:06 00484978936TRLO0.1.1 TRQX
114 626 29/08/2025 15:31:25 00484979951TRLO0.1.1 XLON
38 626 29/08/2025 15:31:29 00484980154TRLO0.1.1 CHIX
98 627.5 29/08/2025 15:31:40 00484980344TRLO0.1.1 BATE
13 627 29/08/2025 15:32:40 00484980955TRLO0.1.1 AQXE
114 626.5 29/08/2025 15:33:00 00484981265TRLO0.1.1 XLON
25 627 29/08/2025 15:33:35 00484981932TRLO0.1.1 TRQX
38 627 29/08/2025 15:33:49 00484982163TRLO0.1.1 CHIX
114 626.5 29/08/2025 15:34:18 00484982728TRLO0.1.1 XLON
98 627 29/08/2025 15:35:12 00484983681TRLO0.1.1 BATE
13 626.5 29/08/2025 15:36:06 00484984534TRLO0.1.1 AQXE
114 626.5 29/08/2025 15:36:06 00484984535TRLO0.1.1 XLON
5 628 29/08/2025 15:40:01 00484987695TRLO0.1.1 TRQX
20 628 29/08/2025 15:40:01 00484987696TRLO0.1.1 TRQX
98 628 29/08/2025 15:40:02 00484987706TRLO0.1.1 BATE
67 628.5 29/08/2025 15:40:45 00484988293TRLO0.1.1 XLON
41 628.5 29/08/2025 15:40:45 00484988294TRLO0.1.1 XLON
1 628.5 29/08/2025 15:40:45 00484988296TRLO0.1.1 XLON
5 628.5 29/08/2025 15:40:45 00484988295TRLO0.1.1 XLON
228 628.5 29/08/2025 15:41:27 00484989236TRLO0.1.1 XLON
13 629 29/08/2025 15:42:46 00484990416TRLO0.1.1 AQXE
12 629 29/08/2025 15:42:49 00484990449TRLO0.1.1 CHIX
26 629 29/08/2025 15:42:49 00484990450TRLO0.1.1 CHIX
342 629 29/08/2025 15:43:13 00484990697TRLO0.1.1 XLON
12 629 29/08/2025 15:44:51 00484991702TRLO0.1.1 CHIX
12 629 29/08/2025 15:45:29 00484992385TRLO0.1.1 AQXE
114 629 29/08/2025 15:45:36 00484992454TRLO0.1.1 XLON
1 629 29/08/2025 15:45:37 00484992461TRLO0.1.1 AQXE
98 628.5 29/08/2025 15:45:37 00484992467TRLO0.1.1 BATE
1 628.5 29/08/2025 15:45:37 00484992469TRLO0.1.1 TRQX
25 628.5 29/08/2025 15:45:37 00484992468TRLO0.1.1 TRQX
24 628.5 29/08/2025 15:45:37 00484992470TRLO0.1.1 TRQX
8 628.5 29/08/2025 15:47:16 00484993302TRLO0.1.1 CHIX
30 628.5 29/08/2025 15:47:16 00484993304TRLO0.1.1 CHIX
98 628.5 29/08/2025 15:47:16 00484993303TRLO0.1.1 BATE
114 629 29/08/2025 15:47:28 00484993417TRLO0.1.1 XLON
25 628.5 29/08/2025 15:47:29 00484993420TRLO0.1.1 TRQX
13 629 29/08/2025 15:47:40 00484993549TRLO0.1.1 AQXE
14 629 29/08/2025 15:49:10 00484994505TRLO0.1.1 XLON
100 629 29/08/2025 15:49:10 00484994506TRLO0.1.1 XLON
41 629 29/08/2025 15:49:10 00484994507TRLO0.1.1 XLON
73 629 29/08/2025 15:49:10 00484994508TRLO0.1.1 XLON
38 628.5 29/08/2025 15:49:10 00484994509TRLO0.1.1 CHIX
98 628.5 29/08/2025 15:49:36 00484994938TRLO0.1.1 BATE
3 629 29/08/2025 15:49:42 00484995004TRLO0.1.1 AQXE
10 629 29/08/2025 15:49:42 00484995005TRLO0.1.1 AQXE
114 627.5 29/08/2025 15:49:45 00484995026TRLO0.1.1 XLON
117 627.5 29/08/2025 15:49:45 00484995027TRLO0.1.1 XLON
111 627.5 29/08/2025 15:49:45 00484995028TRLO0.1.1 XLON
31 628 29/08/2025 15:51:36 00484996269TRLO0.1.1 CHIX
5 628 29/08/2025 15:51:36 00484996270TRLO0.1.1 CHIX
114 628 29/08/2025 15:52:22 00484996676TRLO0.1.1 XLON
6 628 29/08/2025 15:52:22 00484996678TRLO0.1.1 XLON
108 628 29/08/2025 15:52:22 00484996677TRLO0.1.1 XLON
25 627.5 29/08/2025 15:52:27 00484996793TRLO0.1.1 TRQX
98 628 29/08/2025 15:52:40 00484996944TRLO0.1.1 BATE
13 629 29/08/2025 15:52:51 00484997028TRLO0.1.1 AQXE
66 628 29/08/2025 15:54:15 00484997881TRLO0.1.1 CHIX
98 628 29/08/2025 15:56:07 00484998928TRLO0.1.1 BATE
3 628.5 29/08/2025 15:56:11 00484998976TRLO0.1.1 AQXE
114 627.5 29/08/2025 15:56:11 00484998978TRLO0.1.1 XLON
10 629 29/08/2025 15:56:11 00484998977TRLO0.1.1 AQXE
25 627.5 29/08/2025 15:56:11 00484998981TRLO0.1.1 TRQX
114 627.5 29/08/2025 15:56:11 00484998980TRLO0.1.1 XLON
228 627.5 29/08/2025 15:56:11 00484998979TRLO0.1.1 XLON
33 627 29/08/2025 15:57:04 00484999452TRLO0.1.1 XLON
25 628 29/08/2025 15:58:35 00485000421TRLO0.1.1 TRQX
26 627.5 29/08/2025 15:58:46 00485000550TRLO0.1.1 CHIX
12 627.5 29/08/2025 15:58:46 00485000551TRLO0.1.1 CHIX
114 628 29/08/2025 15:59:25 00485000968TRLO0.1.1 XLON
13 628.5 29/08/2025 15:59:33 00485001054TRLO0.1.1 AQXE
6 628 29/08/2025 15:59:35 00485001086TRLO0.1.1 BATE
92 628 29/08/2025 15:59:35 00485001087TRLO0.1.1 BATE
186 627.5 29/08/2025 16:00:18 00485001775TRLO0.1.1 XLON
9 627.5 29/08/2025 16:00:22 00485001807TRLO0.1.1 XLON
96 627.5 29/08/2025 16:00:22 00485001806TRLO0.1.1 XLON
228 629 29/08/2025 16:02:35 00485003422TRLO0.1.1 XLON
20 629 29/08/2025 16:02:42 00485003470TRLO0.1.1 BATE
78 629 29/08/2025 16:02:42 00485003469TRLO0.1.1 BATE
43 629.5 29/08/2025 16:03:43 00485004085TRLO0.1.1 TRQX
7 629.5 29/08/2025 16:03:43 00485004086TRLO0.1.1 TRQX
76 629.5 29/08/2025 16:03:53 00485004142TRLO0.1.1 CHIX
114 630 29/08/2025 16:03:59 00485004193TRLO0.1.1 XLON
474 630 29/08/2025 16:03:59 00485004194TRLO0.1.1 XLON
98 629.5 29/08/2025 16:05:31 00485005375TRLO0.1.1 BATE
228 630 29/08/2025 16:05:31 00485005374TRLO0.1.1 XLON
98 629.5 29/08/2025 16:05:31 00485005376TRLO0.1.1 BATE
46 631 29/08/2025 16:10:00 00485008274TRLO0.1.1 BATE
150 631 29/08/2025 16:10:00 00485008273TRLO0.1.1 BATE
100 631 29/08/2025 16:10:00 00485008275TRLO0.1.1 TRQX
38 631 29/08/2025 16:10:01 00485008285TRLO0.1.1 CHIX
152 631 29/08/2025 16:10:01 00485008286TRLO0.1.1 CHIX
114 631 29/08/2025 16:10:02 00485008293TRLO0.1.1 XLON
38 631.5 29/08/2025 16:11:53 00485009526TRLO0.1.1 CHIX
30 631.5 29/08/2025 16:14:11 00485011439TRLO0.1.1 CHIX
8 631.5 29/08/2025 16:14:11 00485011440TRLO0.1.1 CHIX
25 631.5 29/08/2025 16:14:15 00485011488TRLO0.1.1 TRQX
9 631.5 29/08/2025 16:15:55 00485013028TRLO0.1.1 TRQX
16 631.5 29/08/2025 16:15:55 00485013029TRLO0.1.1 TRQX
136 631.5 29/08/2025 16:16:13 00485013268TRLO0.1.1 CHIX
98 631 29/08/2025 16:16:13 00485013273TRLO0.1.1 BATE
98 631 29/08/2025 16:16:13 00485013274TRLO0.1.1 BATE
98 631 29/08/2025 16:16:13 00485013275TRLO0.1.1 BATE
196 631 29/08/2025 16:16:13 00485013272TRLO0.1.1 BATE
13 631 29/08/2025 16:16:13 00485013278TRLO0.1.1 AQXE
313 631 29/08/2025 16:16:13 00485013276TRLO0.1.1 BATE
1088 631 29/08/2025 16:16:13 00485013277TRLO0.1.1 XLON
13 631 29/08/2025 16:16:13 00485013280TRLO0.1.1 AQXE
34 631 29/08/2025 16:16:13 00485013281TRLO0.1.1 AQXE
65 631 29/08/2025 16:16:13 00485013279TRLO0.1.1 AQXE
13 631 29/08/2025 16:16:13 00485013283TRLO0.1.1 AQXE
13 631 29/08/2025 16:16:13 00485013284TRLO0.1.1 AQXE
13 631 29/08/2025 16:16:13 00485013285TRLO0.1.1 AQXE
52 631 29/08/2025 16:16:13 00485013282TRLO0.1.1 XLON
13 631 29/08/2025 16:16:13 00485013286TRLO0.1.1 AQXE
114 631 29/08/2025 16:16:13 00485013287TRLO0.1.1 XLON
114 631 29/08/2025 16:16:13 00485013288TRLO0.1.1 XLON
114 631 29/08/2025 16:16:13 00485013289TRLO0.1.1 XLON
114 631 29/08/2025 16:16:13 00485013290TRLO0.1.1 XLON
114 631 29/08/2025 16:16:13 00485013291TRLO0.1.1 XLON
114 631 29/08/2025 16:16:13 00485013292TRLO0.1.1 XLON
114 631 29/08/2025 16:16:13 00485013293TRLO0.1.1 XLON
114 631 29/08/2025 16:16:13 00485013294TRLO0.1.1 XLON
114 631 29/08/2025 16:16:13 00485013295TRLO0.1.1 XLON
114 631 29/08/2025 16:16:13 00485013297TRLO0.1.1 XLON
664 631 29/08/2025 16:16:13 00485013296TRLO0.1.1 XLON
114 631 29/08/2025 16:16:13 00485013298TRLO0.1.1 XLON
114 631 29/08/2025 16:16:13 00485013299TRLO0.1.1 XLON
100 631 29/08/2025 16:18:43 00485015507TRLO0.1.1 CHIX
485 631 29/08/2025 16:18:43 00485015508TRLO0.1.1 XLON
75 631 29/08/2025 16:18:43 00485015510TRLO0.1.1 TRQX
101 631 29/08/2025 16:18:43 00485015509TRLO0.1.1 TRQX
37 631 29/08/2025 16:20:45 00485017260TRLO0.1.1 TRQX
163 631 29/08/2025 16:20:45 00485017263TRLO0.1.1 XLON
436 631 29/08/2025 16:20:45 00485017264TRLO0.1.1 XLON
58 631 29/08/2025 16:21:04 00485017452TRLO0.1.1 CHIX
22 630.5 29/08/2025 16:21:05 00485017468TRLO0.1.1 BATE
53 630.5 29/08/2025 16:21:05 00485017469TRLO0.1.1 BATE
155 630.5 29/08/2025 16:21:05 00485017470TRLO0.1.1 BATE
41 630.5 29/08/2025 16:21:16 00485017675TRLO0.1.1 AQXE
101 630 29/08/2025 16:21:22 00485017727TRLO0.1.1 XLON
21 631 29/08/2025 16:22:51 00485019218TRLO0.1.1 TRQX
13 631 29/08/2025 16:22:51 00485019219TRLO0.1.1 TRQX
183 630.5 29/08/2025 16:23:02 00485019348TRLO0.1.1 BATE
19 630.5 29/08/2025 16:23:24 00485019652TRLO0.1.1 AQXE
539 630.5 29/08/2025 16:23:30 00485019727TRLO0.1.1 XLON
6 630.5 29/08/2025 16:25:00 00485021215TRLO0.1.1 CHIX
134 630.5 29/08/2025 16:25:07 00485021367TRLO0.1.1 BATE
465 630.5 29/08/2025 16:25:51 00485022251TRLO0.1.1 XLON
48 630.5 29/08/2025 16:25:51 00485022253TRLO0.1.1 TRQX
81 630.5 29/08/2025 16:25:51 00485022252TRLO0.1.1 XLON
128 630 29/08/2025 16:26:32 00485022965TRLO0.1.1 CHIX
1 630 29/08/2025 16:26:46 00485023180TRLO0.1.1 AQXE
4 630 29/08/2025 16:26:46 00485023181TRLO0.1.1 AQXE
3 630 29/08/2025 16:27:05 00485023447TRLO0.1.1 AQXE
86 630.5 29/08/2025 16:27:06 00485023483TRLO0.1.1 BATE
2 630 29/08/2025 16:27:07 00485023505TRLO0.1.1 CHIX
12 630.5 29/08/2025 16:27:07 00485023510TRLO0.1.1 TRQX
76 631 29/08/2025 16:27:12 00485023593TRLO0.1.1 XLON
148 631 29/08/2025 16:27:12 00485023592TRLO0.1.1 XLON
9 631 29/08/2025 16:27:12 00485023595TRLO0.1.1 XLON
23 631 29/08/2025 16:27:12 00485023596TRLO0.1.1 XLON
27 631 29/08/2025 16:27:12 00485023594TRLO0.1.1 XLON
31 631 29/08/2025 16:27:12 00485023597TRLO0.1.1 XLON
66 631 29/08/2025 16:27:30 00485023887TRLO0.1.1 XLON
7 631 29/08/2025 16:27:49 00485024093TRLO0.1.1 XLON
3 630.5 29/08/2025 16:29:23 00485025245TRLO0.1.1 AQXE
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