REG-Bodycote Plc: Transaction in Own Shares
02/09/2025 07:02
www.bodycote.com
2 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: 1 September 2025
Aggregate number of ordinary shares purchased: 53,024
Highest price paid per share (pence per share): 638.50p
Lowest price paid per share (pence per share): 629.00p
Volume weighted average price paid per share (pence per share) 633.20p
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares,
the Company will have 176,432,888 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 877,516 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 15,023,284 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
21 630 01/09/2025 08:28:14 00485114102TRLO0.1.1 CHIX
59 630 01/09/2025 08:28:14 00485114104TRLO0.1.1 CHIX
80 630 01/09/2025 08:28:14 00485114103TRLO0.1.1 CHIX
190 632.5 01/09/2025 08:29:26 00485114371TRLO0.1.1 XLON
106 632.5 01/09/2025 08:29:26 00485114372TRLO0.1.1 XLON
376 632.5 01/09/2025 08:29:26 00485114373TRLO0.1.1 XLON
50 631 01/09/2025 08:29:32 00485114398TRLO0.1.1 TRQX
336 631.5 01/09/2025 08:29:32 00485114397TRLO0.1.1 XLON
25 631 01/09/2025 08:29:32 00485114400TRLO0.1.1 TRQX
50 631 01/09/2025 08:29:32 00485114399TRLO0.1.1 TRQX
112 631 01/09/2025 08:29:38 00485114425TRLO0.1.1 XLON
560 631 01/09/2025 08:29:45 00485114436TRLO0.1.1 XLON
182 632 01/09/2025 08:29:57 00485114499TRLO0.1.1 BATE
273 632 01/09/2025 08:29:57 00485114500TRLO0.1.1 BATE
112 632 01/09/2025 08:32:00 00485114911TRLO0.1.1 XLON
112 632.5 01/09/2025 08:33:55 00485115174TRLO0.1.1 XLON
2 631.5 01/09/2025 08:36:01 00485115541TRLO0.1.1 CHIX
16 631.5 01/09/2025 08:36:01 00485115540TRLO0.1.1 CHIX
10 631.5 01/09/2025 08:36:01 00485115542TRLO0.1.1 CHIX
112 632 01/09/2025 08:36:42 00485115647TRLO0.1.1 XLON
12 631.5 01/09/2025 08:36:42 00485115648TRLO0.1.1 CHIX
40 632.5 01/09/2025 08:40:49 00485116385TRLO0.1.1 CHIX
91 632.5 01/09/2025 08:40:49 00485116386TRLO0.1.1 BATE
112 632.5 01/09/2025 08:40:49 00485116387TRLO0.1.1 XLON
112 632.5 01/09/2025 08:43:00 00485116571TRLO0.1.1 XLON
112 632.5 01/09/2025 08:45:08 00485116839TRLO0.1.1 XLON
25 632 01/09/2025 08:45:14 00485116867TRLO0.1.1 TRQX
26 633 01/09/2025 08:46:03 00485117019TRLO0.1.1 AQXE
65 633 01/09/2025 08:46:03 00485117020TRLO0.1.1 AQXE
25 633 01/09/2025 08:47:12 00485117203TRLO0.1.1 TRQX
91 632.5 01/09/2025 08:47:20 00485117226TRLO0.1.1 BATE
40 632.5 01/09/2025 08:47:25 00485117229TRLO0.1.1 CHIX
112 632.5 01/09/2025 08:47:56 00485117296TRLO0.1.1 XLON
112 632.5 01/09/2025 08:50:45 00485117769TRLO0.1.1 XLON
13 633 01/09/2025 08:52:33 00485117994TRLO0.1.1 AQXE
112 632.5 01/09/2025 08:53:34 00485118107TRLO0.1.1 XLON
4 633 01/09/2025 08:55:52 00485118510TRLO0.1.1 TRQX
15 633 01/09/2025 08:57:01 00485118745TRLO0.1.1 TRQX
6 633 01/09/2025 08:57:01 00485118746TRLO0.1.1 TRQX
91 633.5 01/09/2025 09:00:56 00485119569TRLO0.1.1 BATE
13 633 01/09/2025 09:02:01 00485119695TRLO0.1.1 AQXE
40 632.5 01/09/2025 09:02:01 00485119696TRLO0.1.1 CHIX
112 632.5 01/09/2025 09:02:01 00485119697TRLO0.1.1 XLON
91 633.5 01/09/2025 09:08:47 00485120908TRLO0.1.1 BATE
2 633.5 01/09/2025 09:08:56 00485120918TRLO0.1.1 CHIX
38 633.5 01/09/2025 09:08:56 00485120919TRLO0.1.1 CHIX
19 633.5 01/09/2025 09:08:58 00485120924TRLO0.1.1 TRQX
6 633.5 01/09/2025 09:08:58 00485120925TRLO0.1.1 TRQX
62 633.5 01/09/2025 09:09:00 00485120945TRLO0.1.1 XLON
386 633.5 01/09/2025 09:09:00 00485120946TRLO0.1.1 XLON
112 633.5 01/09/2025 09:12:53 00485121643TRLO0.1.1 XLON
17 633.5 01/09/2025 09:15:15 00485122010TRLO0.1.1 XLON
45 633.5 01/09/2025 09:15:15 00485122012TRLO0.1.1 XLON
50 633.5 01/09/2025 09:15:15 00485122011TRLO0.1.1 XLON
25 633.5 01/09/2025 09:15:26 00485122079TRLO0.1.1 TRQX
91 633.5 01/09/2025 09:15:43 00485122146TRLO0.1.1 BATE
12 633.5 01/09/2025 09:17:15 00485122466TRLO0.1.1 CHIX
28 633.5 01/09/2025 09:17:15 00485122467TRLO0.1.1 CHIX
13 633 01/09/2025 09:17:16 00485122468TRLO0.1.1 AQXE
17 634.5 01/09/2025 09:25:40 00485123943TRLO0.1.1 TRQX
8 634.5 01/09/2025 09:25:40 00485123944TRLO0.1.1 TRQX
13 634.5 01/09/2025 09:27:42 00485124200TRLO0.1.1 CHIX
27 634.5 01/09/2025 09:29:03 00485124372TRLO0.1.1 CHIX
91 634.5 01/09/2025 09:29:03 00485124374TRLO0.1.1 BATE
336 634.5 01/09/2025 09:29:03 00485124376TRLO0.1.1 XLON
13 634 01/09/2025 09:29:03 00485124388TRLO0.1.1 AQXE
13 634 01/09/2025 09:30:40 00485124647TRLO0.1.1 AQXE
112 634 01/09/2025 09:30:44 00485124651TRLO0.1.1 XLON
12 635 01/09/2025 09:35:02 00485125241TRLO0.1.1 TRQX
23 634.5 01/09/2025 09:37:10 00485125515TRLO0.1.1 BATE
68 634.5 01/09/2025 09:37:10 00485125517TRLO0.1.1 BATE
112 634.5 01/09/2025 09:37:10 00485125518TRLO0.1.1 XLON
13 635 01/09/2025 09:37:10 00485125516TRLO0.1.1 TRQX
12 634.5 01/09/2025 09:38:28 00485125780TRLO0.1.1 AQXE
1 634.5 01/09/2025 09:38:28 00485125781TRLO0.1.1 AQXE
40 634 01/09/2025 09:38:37 00485125809TRLO0.1.1 CHIX
224 634 01/09/2025 09:38:37 00485125810TRLO0.1.1 XLON
112 633.5 01/09/2025 09:40:44 00485126142TRLO0.1.1 XLON
7 634 01/09/2025 09:44:12 00485126711TRLO0.1.1 TRQX
18 634.5 01/09/2025 09:44:12 00485126712TRLO0.1.1 TRQX
91 634 01/09/2025 09:44:28 00485126771TRLO0.1.1 BATE
224 634.5 01/09/2025 09:46:35 00485127051TRLO0.1.1 XLON
13 634.5 01/09/2025 09:47:10 00485127133TRLO0.1.1 AQXE
87 634.5 01/09/2025 09:49:10 00485127421TRLO0.1.1 XLON
25 634.5 01/09/2025 09:49:10 00485127422TRLO0.1.1 XLON
87 634.5 01/09/2025 09:52:03 00485127811TRLO0.1.1 XLON
25 634.5 01/09/2025 09:52:03 00485127812TRLO0.1.1 XLON
25 634.5 01/09/2025 09:53:23 00485128013TRLO0.1.1 TRQX
91 634.5 01/09/2025 09:53:36 00485128048TRLO0.1.1 BATE
47 634.5 01/09/2025 09:55:01 00485128225TRLO0.1.1 XLON
3 634.5 01/09/2025 09:55:01 00485128227TRLO0.1.1 XLON
62 634.5 01/09/2025 09:55:01 00485128226TRLO0.1.1 XLON
13 634.5 01/09/2025 09:55:57 00485128367TRLO0.1.1 AQXE
112 634 01/09/2025 09:58:01 00485128721TRLO0.1.1 XLON
80 634.5 01/09/2025 09:58:57 00485128799TRLO0.1.1 CHIX
112 634 01/09/2025 10:00:52 00485129188TRLO0.1.1 XLON
25 634 01/09/2025 10:02:20 00485129327TRLO0.1.1 TRQX
13 634 01/09/2025 10:05:02 00485129724TRLO0.1.1 AQXE
18 634 01/09/2025 10:05:02 00485129725TRLO0.1.1 XLON
94 634 01/09/2025 10:05:02 00485129726TRLO0.1.1 XLON
40 634 01/09/2025 10:05:12 00485129752TRLO0.1.1 CHIX
91 634 01/09/2025 10:05:12 00485129753TRLO0.1.1 BATE
112 634 01/09/2025 10:07:25 00485130022TRLO0.1.1 XLON
112 633.5 01/09/2025 10:10:33 00485130301TRLO0.1.1 XLON
1 634 01/09/2025 10:10:54 00485130334TRLO0.1.1 TRQX
7 634 01/09/2025 10:10:54 00485130335TRLO0.1.1 TRQX
17 634 01/09/2025 10:10:54 00485130336TRLO0.1.1 TRQX
91 634 01/09/2025 10:11:10 00485130366TRLO0.1.1 BATE
12 633.5 01/09/2025 10:12:13 00485130566TRLO0.1.1 CHIX
12 633.5 01/09/2025 10:12:13 00485130567TRLO0.1.1 CHIX
16 633.5 01/09/2025 10:12:13 00485130565TRLO0.1.1 CHIX
12 634 01/09/2025 10:12:22 00485130574TRLO0.1.1 AQXE
1 634 01/09/2025 10:12:22 00485130575TRLO0.1.1 AQXE
112 633.5 01/09/2025 10:12:26 00485130585TRLO0.1.1 XLON
112 633.5 01/09/2025 10:14:31 00485130847TRLO0.1.1 XLON
112 633 01/09/2025 10:17:16 00485131160TRLO0.1.1 XLON
25 633 01/09/2025 10:19:17 00485131459TRLO0.1.1 TRQX
91 633 01/09/2025 10:19:40 00485131517TRLO0.1.1 BATE
40 633 01/09/2025 10:19:54 00485131594TRLO0.1.1 CHIX
100 633 01/09/2025 10:20:00 00485131613TRLO0.1.1 XLON
13 634 01/09/2025 10:20:24 00485131749TRLO0.1.1 AQXE
124 633.5 01/09/2025 10:22:59 00485132213TRLO0.1.1 XLON
112 633.5 01/09/2025 10:25:26 00485132450TRLO0.1.1 XLON
25 633.5 01/09/2025 10:27:49 00485132755TRLO0.1.1 TRQX
100 633.5 01/09/2025 10:28:13 00485132789TRLO0.1.1 XLON
12 633.5 01/09/2025 10:28:13 00485132790TRLO0.1.1 XLON
13 634 01/09/2025 10:28:31 00485132806TRLO0.1.1 AQXE
40 633.5 01/09/2025 10:28:31 00485132807TRLO0.1.1 CHIX
49 633.5 01/09/2025 10:30:41 00485133083TRLO0.1.1 XLON
63 633.5 01/09/2025 10:30:41 00485133082TRLO0.1.1 XLON
112 633.5 01/09/2025 10:32:56 00485133411TRLO0.1.1 XLON
91 633 01/09/2025 10:33:25 00485133516TRLO0.1.1 BATE
6 633.5 01/09/2025 10:34:47 00485133743TRLO0.1.1 TRQX
7 633.5 01/09/2025 10:34:47 00485133745TRLO0.1.1 TRQX
12 633.5 01/09/2025 10:34:47 00485133744TRLO0.1.1 TRQX
13 634 01/09/2025 10:35:03 00485133771TRLO0.1.1 AQXE
40 633 01/09/2025 10:35:56 00485133879TRLO0.1.1 CHIX
91 633 01/09/2025 10:35:56 00485133878TRLO0.1.1 BATE
112 633 01/09/2025 10:35:56 00485133880TRLO0.1.1 XLON
13 633.5 01/09/2025 10:41:20 00485134488TRLO0.1.1 AQXE
91 633 01/09/2025 10:41:38 00485134532TRLO0.1.1 BATE
25 632.5 01/09/2025 10:41:38 00485134534TRLO0.1.1 TRQX
336 632.5 01/09/2025 10:41:38 00485134533TRLO0.1.1 XLON
40 632.5 01/09/2025 10:41:55 00485134548TRLO0.1.1 CHIX
112 632.5 01/09/2025 10:43:59 00485134925TRLO0.1.1 XLON
13 633 01/09/2025 10:47:31 00485135354TRLO0.1.1 AQXE
25 632.5 01/09/2025 10:47:52 00485135390TRLO0.1.1 TRQX
3 633 01/09/2025 10:48:11 00485135434TRLO0.1.1 BATE
12 633 01/09/2025 10:48:11 00485135433TRLO0.1.1 BATE
76 633 01/09/2025 10:48:11 00485135432TRLO0.1.1 BATE
40 632.5 01/09/2025 10:48:32 00485135479TRLO0.1.1 CHIX
105 632 01/09/2025 10:48:56 00485135514TRLO0.1.1 XLON
119 631.5 01/09/2025 10:49:42 00485135596TRLO0.1.1 XLON
112 631.5 01/09/2025 10:50:20 00485135681TRLO0.1.1 XLON
112 632 01/09/2025 10:52:24 00485136037TRLO0.1.1 XLON
13 633 01/09/2025 10:53:45 00485136233TRLO0.1.1 AQXE
112 632 01/09/2025 10:54:08 00485136259TRLO0.1.1 XLON
25 632 01/09/2025 10:54:27 00485136303TRLO0.1.1 TRQX
76 632.5 01/09/2025 10:54:44 00485136337TRLO0.1.1 BATE
15 633 01/09/2025 10:54:44 00485136338TRLO0.1.1 BATE
40 632.5 01/09/2025 10:55:04 00485136390TRLO0.1.1 CHIX
9 631.5 01/09/2025 10:56:14 00485136550TRLO0.1.1 XLON
49 631.5 01/09/2025 10:56:14 00485136551TRLO0.1.1 XLON
54 631.5 01/09/2025 10:56:44 00485136600TRLO0.1.1 XLON
112 631.5 01/09/2025 10:59:02 00485136833TRLO0.1.1 XLON
13 632 01/09/2025 11:00:01 00485136919TRLO0.1.1 AQXE
28 632 01/09/2025 11:01:15 00485137089TRLO0.1.1 BATE
63 632.5 01/09/2025 11:01:15 00485137090TRLO0.1.1 BATE
12 632.5 01/09/2025 11:07:09 00485137617TRLO0.1.1 BATE
79 632.5 01/09/2025 11:07:09 00485137618TRLO0.1.1 BATE
81 632 01/09/2025 11:08:46 00485137738TRLO0.1.1 XLON
17 633 01/09/2025 11:11:35 00485137960TRLO0.1.1 AQXE
9 633 01/09/2025 11:11:35 00485137961TRLO0.1.1 AQXE
13 632.5 01/09/2025 11:13:09 00485138118TRLO0.1.1 BATE
78 632.5 01/09/2025 11:13:09 00485138119TRLO0.1.1 BATE
6 633 01/09/2025 11:16:53 00485138477TRLO0.1.1 AQXE
7 633 01/09/2025 11:16:53 00485138478TRLO0.1.1 AQXE
91 632.5 01/09/2025 11:19:04 00485138720TRLO0.1.1 BATE
11 633 01/09/2025 11:22:34 00485139006TRLO0.1.1 AQXE
2 633 01/09/2025 11:22:34 00485139007TRLO0.1.1 AQXE
12 632.5 01/09/2025 11:24:58 00485139194TRLO0.1.1 BATE
79 632.5 01/09/2025 11:24:58 00485139195TRLO0.1.1 BATE
31 632 01/09/2025 11:24:59 00485139196TRLO0.1.1 XLON
80 632 01/09/2025 11:24:59 00485139198TRLO0.1.1 CHIX
83 632 01/09/2025 11:24:59 00485139197TRLO0.1.1 XLON
40 632 01/09/2025 11:24:59 00485139199TRLO0.1.1 CHIX
40 632 01/09/2025 11:24:59 00485139200TRLO0.1.1 CHIX
40 632 01/09/2025 11:24:59 00485139201TRLO0.1.1 CHIX
25 632 01/09/2025 11:24:59 00485139205TRLO0.1.1 TRQX
25 632 01/09/2025 11:24:59 00485139206TRLO0.1.1 TRQX
112 632 01/09/2025 11:24:59 00485139203TRLO0.1.1 XLON
112 632 01/09/2025 11:24:59 00485139204TRLO0.1.1 XLON
141 632 01/09/2025 11:24:59 00485139202TRLO0.1.1 XLON
112 632 01/09/2025 11:24:59 00485139207TRLO0.1.1 XLON
112 632 01/09/2025 11:24:59 00485139208TRLO0.1.1 XLON
143 632 01/09/2025 11:24:59 00485139209TRLO0.1.1 XLON
25 632 01/09/2025 11:24:59 00485139212TRLO0.1.1 TRQX
112 632 01/09/2025 11:24:59 00485139210TRLO0.1.1 XLON
112 632 01/09/2025 11:24:59 00485139211TRLO0.1.1 XLON
25 632 01/09/2025 11:24:59 00485139213TRLO0.1.1 TRQX
112 632 01/09/2025 11:24:59 00485139214TRLO0.1.1 XLON
112 632 01/09/2025 11:24:59 00485139215TRLO0.1.1 XLON
112 632 01/09/2025 11:24:59 00485139216TRLO0.1.1 XLON
112 632 01/09/2025 11:24:59 00485139217TRLO0.1.1 XLON
25 632 01/09/2025 11:26:45 00485139360TRLO0.1.1 TRQX
12 631.5 01/09/2025 11:28:14 00485139514TRLO0.1.1 AQXE
1 632 01/09/2025 11:28:14 00485139515TRLO0.1.1 AQXE
89 631.5 01/09/2025 11:28:58 00485139601TRLO0.1.1 XLON
18 631.5 01/09/2025 11:28:58 00485139603TRLO0.1.1 XLON
86 631.5 01/09/2025 11:28:58 00485139602TRLO0.1.1 XLON
16 631 01/09/2025 11:30:48 00485139828TRLO0.1.1 TRQX
4 631 01/09/2025 11:30:48 00485139830TRLO0.1.1 TRQX
5 631 01/09/2025 11:30:48 00485139829TRLO0.1.1 TRQX
91 631.5 01/09/2025 11:31:20 00485139978TRLO0.1.1 BATE
86 631.5 01/09/2025 11:31:23 00485139982TRLO0.1.1 XLON
26 631.5 01/09/2025 11:31:23 00485139983TRLO0.1.1 XLON
40 631.5 01/09/2025 11:31:58 00485140120TRLO0.1.1 CHIX
13 631 01/09/2025 11:35:41 00485141027TRLO0.1.1 AQXE
9 631 01/09/2025 11:36:04 00485141057TRLO0.1.1 XLON
19 631 01/09/2025 11:36:04 00485141058TRLO0.1.1 XLON
1 631 01/09/2025 11:36:04 00485141059TRLO0.1.1 XLON
11 631 01/09/2025 11:36:04 00485141060TRLO0.1.1 XLON
72 631 01/09/2025 11:36:04 00485141061TRLO0.1.1 XLON
1 630.5 01/09/2025 11:39:42 00485141405TRLO0.1.1 TRQX
12 630.5 01/09/2025 11:39:42 00485141403TRLO0.1.1 TRQX
12 630.5 01/09/2025 11:39:42 00485141404TRLO0.1.1 TRQX
18 630.5 01/09/2025 11:41:00 00485141526TRLO0.1.1 CHIX
22 630.5 01/09/2025 11:41:00 00485141527TRLO0.1.1 CHIX
91 630 01/09/2025 11:42:07 00485141666TRLO0.1.1 BATE
112 630 01/09/2025 11:42:07 00485141667TRLO0.1.1 XLON
224 630 01/09/2025 11:43:59 00485141882TRLO0.1.1 XLON
13 630.5 01/09/2025 11:44:12 00485141931TRLO0.1.1 AQXE
87 630 01/09/2025 11:46:18 00485142140TRLO0.1.1 XLON
25 630 01/09/2025 11:46:18 00485142141TRLO0.1.1 XLON
25 630 01/09/2025 11:48:31 00485142514TRLO0.1.1 TRQX
23 630 01/09/2025 11:48:43 00485142546TRLO0.1.1 XLON
89 630 01/09/2025 11:48:43 00485142545TRLO0.1.1 XLON
91 630 01/09/2025 11:49:06 00485142581TRLO0.1.1 BATE
40 629.5 01/09/2025 11:51:02 00485142807TRLO0.1.1 CHIX
97 630 01/09/2025 11:51:14 00485142830TRLO0.1.1 XLON
15 630 01/09/2025 11:51:14 00485142831TRLO0.1.1 XLON
13 630.5 01/09/2025 11:52:36 00485142940TRLO0.1.1 AQXE
43 630 01/09/2025 11:54:07 00485143088TRLO0.1.1 XLON
69 630 01/09/2025 11:54:07 00485143087TRLO0.1.1 XLON
112 629 01/09/2025 11:57:00 00485143352TRLO0.1.1 XLON
25 629.5 01/09/2025 11:57:25 00485143383TRLO0.1.1 TRQX
15 629.5 01/09/2025 11:57:59 00485143435TRLO0.1.1 BATE
76 629.5 01/09/2025 11:57:59 00485143436TRLO0.1.1 BATE
40 629.5 01/09/2025 11:58:39 00485143520TRLO0.1.1 CHIX
12 629.5 01/09/2025 11:59:49 00485143598TRLO0.1.1 XLON
100 629.5 01/09/2025 11:59:49 00485143599TRLO0.1.1 XLON
13 629.5 01/09/2025 12:00:43 00485143826TRLO0.1.1 AQXE
12 629.5 01/09/2025 12:01:41 00485144007TRLO0.1.1 XLON
30 629.5 01/09/2025 12:01:41 00485144006TRLO0.1.1 XLON
70 629.5 01/09/2025 12:01:41 00485144008TRLO0.1.1 XLON
3 629.5 01/09/2025 12:03:45 00485144311TRLO0.1.1 XLON
12 629.5 01/09/2025 12:03:45 00485144310TRLO0.1.1 XLON
12 629.5 01/09/2025 12:06:08 00485144503TRLO0.1.1 XLON
25 629.5 01/09/2025 12:06:08 00485144504TRLO0.1.1 XLON
39 629.5 01/09/2025 12:06:08 00485144505TRLO0.1.1 XLON
21 629.5 01/09/2025 12:06:08 00485144506TRLO0.1.1 XLON
21 629.5 01/09/2025 12:06:08 00485144507TRLO0.1.1 TRQX
40 630 01/09/2025 12:15:12 00485145236TRLO0.1.1 CHIX
224 631.5 01/09/2025 12:22:39 00485146173TRLO0.1.1 XLON
149 631.5 01/09/2025 12:24:01 00485146271TRLO0.1.1 XLON
57 631.5 01/09/2025 12:24:01 00485146273TRLO0.1.1 XLON
172 631.5 01/09/2025 12:24:01 00485146272TRLO0.1.1 XLON
518 631.5 01/09/2025 12:24:01 00485146274TRLO0.1.1 XLON
112 631.5 01/09/2025 12:24:01 00485146275TRLO0.1.1 XLON
19 631 01/09/2025 12:24:13 00485146331TRLO0.1.1 TRQX
18 631.5 01/09/2025 12:25:43 00485146478TRLO0.1.1 CHIX
22 631.5 01/09/2025 12:25:43 00485146479TRLO0.1.1 CHIX
112 631.5 01/09/2025 12:26:07 00485146512TRLO0.1.1 XLON
12 631.5 01/09/2025 12:26:16 00485146514TRLO0.1.1 TRQX
38 631.5 01/09/2025 12:26:16 00485146515TRLO0.1.1 TRQX
12 631.5 01/09/2025 12:27:55 00485146618TRLO0.1.1 CHIX
68 631.5 01/09/2025 12:27:55 00485146619TRLO0.1.1 CHIX
112 631.5 01/09/2025 12:28:03 00485146635TRLO0.1.1 XLON
25 631.5 01/09/2025 12:28:31 00485146663TRLO0.1.1 TRQX
12 631.5 01/09/2025 12:30:23 00485146866TRLO0.1.1 CHIX
28 631.5 01/09/2025 12:30:23 00485146867TRLO0.1.1 CHIX
8 631 01/09/2025 12:31:02 00485146961TRLO0.1.1 AQXE
18 631 01/09/2025 12:31:02 00485146960TRLO0.1.1 AQXE
1 631 01/09/2025 12:31:02 00485146962TRLO0.1.1 AQXE
3 631 01/09/2025 12:31:02 00485146963TRLO0.1.1 AQXE
8 631 01/09/2025 12:31:02 00485146964TRLO0.1.1 AQXE
35 631.5 01/09/2025 12:32:45 00485147186TRLO0.1.1 TRQX
12 631.5 01/09/2025 12:34:15 00485147361TRLO0.1.1 CHIX
28 631.5 01/09/2025 12:34:15 00485147362TRLO0.1.1 CHIX
1 631.5 01/09/2025 12:42:10 00485148699TRLO0.1.1 TRQX
12 631.5 01/09/2025 12:49:15 00485149811TRLO0.1.1 XLON
40 631.5 01/09/2025 12:49:15 00485149810TRLO0.1.1 CHIX
436 631.5 01/09/2025 12:49:15 00485149812TRLO0.1.1 XLON
23 631.5 01/09/2025 12:49:15 00485149815TRLO0.1.1 TRQX
112 631.5 01/09/2025 12:49:15 00485149814TRLO0.1.1 XLON
112 631.5 01/09/2025 12:49:15 00485149816TRLO0.1.1 XLON
224 631.5 01/09/2025 12:49:15 00485149813TRLO0.1.1 XLON
1 631.5 01/09/2025 12:49:15 00485149817TRLO0.1.1 TRQX
105 631.5 01/09/2025 12:51:19 00485150136TRLO0.1.1 XLON
7 631.5 01/09/2025 12:51:19 00485150137TRLO0.1.1 XLON
91 631.5 01/09/2025 12:51:22 00485150140TRLO0.1.1 BATE
4 631.5 01/09/2025 12:51:34 00485150178TRLO0.1.1 TRQX
21 631.5 01/09/2025 12:51:34 00485150179TRLO0.1.1 TRQX
30 631.5 01/09/2025 12:52:00 00485150283TRLO0.1.1 BATE
44 631.5 01/09/2025 12:52:00 00485150284TRLO0.1.1 BATE
2 631.5 01/09/2025 12:52:00 00485150285TRLO0.1.1 BATE
10 631.5 01/09/2025 12:52:00 00485150286TRLO0.1.1 BATE
5 631.5 01/09/2025 12:52:04 00485150319TRLO0.1.1 BATE
29 631.5 01/09/2025 12:52:04 00485150321TRLO0.1.1 BATE
300 631.5 01/09/2025 12:52:04 00485150320TRLO0.1.1 BATE
35 631.5 01/09/2025 12:52:23 00485150400TRLO0.1.1 BATE
105 631.5 01/09/2025 12:52:23 00485150401TRLO0.1.1 BATE
112 631.5 01/09/2025 12:59:55 00485151678TRLO0.1.1 XLON
25 632 01/09/2025 13:01:36 00485151856TRLO0.1.1 TRQX
168 632 01/09/2025 13:01:36 00485151854TRLO0.1.1 BATE
224 632 01/09/2025 13:01:36 00485151855TRLO0.1.1 XLON
80 632 01/09/2025 13:01:43 00485151873TRLO0.1.1 CHIX
43 632 01/09/2025 13:03:35 00485152022TRLO0.1.1 XLON
69 632 01/09/2025 13:03:35 00485152023TRLO0.1.1 XLON
112 632 01/09/2025 13:06:08 00485152342TRLO0.1.1 XLON
17 632 01/09/2025 13:07:33 00485152418TRLO0.1.1 TRQX
8 632 01/09/2025 13:07:33 00485152419TRLO0.1.1 TRQX
47 632 01/09/2025 13:08:08 00485152527TRLO0.1.1 XLON
65 632 01/09/2025 13:08:08 00485152526TRLO0.1.1 XLON
91 632 01/09/2025 13:08:11 00485152528TRLO0.1.1 BATE
12 632 01/09/2025 13:08:51 00485152576TRLO0.1.1 CHIX
12 632 01/09/2025 13:08:51 00485152578TRLO0.1.1 CHIX
16 632 01/09/2025 13:08:51 00485152577TRLO0.1.1 CHIX
112 632 01/09/2025 13:10:21 00485152691TRLO0.1.1 XLON
42 631.5 01/09/2025 13:11:07 00485152818TRLO0.1.1 AQXE
11 631.5 01/09/2025 13:11:07 00485152820TRLO0.1.1 AQXE
13 631.5 01/09/2025 13:11:07 00485152819TRLO0.1.1 AQXE
13 631.5 01/09/2025 13:11:07 00485152822TRLO0.1.1 AQXE
26 631.5 01/09/2025 13:11:07 00485152821TRLO0.1.1 AQXE
112 631 01/09/2025 13:13:33 00485153255TRLO0.1.1 XLON
25 631.5 01/09/2025 13:14:45 00485153598TRLO0.1.1 TRQX
91 631.5 01/09/2025 13:15:26 00485153712TRLO0.1.1 BATE
40 632 01/09/2025 13:16:06 00485153816TRLO0.1.1 CHIX
112 631 01/09/2025 13:16:07 00485153817TRLO0.1.1 XLON
20 631.5 01/09/2025 13:24:24 00485155291TRLO0.1.1 XLON
39 631.5 01/09/2025 13:24:24 00485155292TRLO0.1.1 XLON
57 631.5 01/09/2025 13:24:24 00485155293TRLO0.1.1 XLON
63 631.5 01/09/2025 13:27:06 00485155706TRLO0.1.1 BATE
13 631.5 01/09/2025 13:27:06 00485155708TRLO0.1.1 AQXE
28 631.5 01/09/2025 13:27:06 00485155707TRLO0.1.1 BATE
108 631.5 01/09/2025 13:27:06 00485155709TRLO0.1.1 XLON
112 631.5 01/09/2025 13:27:06 00485155710TRLO0.1.1 XLON
40 631 01/09/2025 13:27:06 00485155713TRLO0.1.1 CHIX
25 631.5 01/09/2025 13:27:06 00485155712TRLO0.1.1 TRQX
112 631.5 01/09/2025 13:27:06 00485155711TRLO0.1.1 XLON
13 631 01/09/2025 13:29:05 00485155926TRLO0.1.1 AQXE
25 631 01/09/2025 13:29:19 00485155992TRLO0.1.1 TRQX
12 631 01/09/2025 13:29:43 00485156032TRLO0.1.1 XLON
12 631 01/09/2025 13:29:43 00485156033TRLO0.1.1 XLON
53 631 01/09/2025 13:29:43 00485156031TRLO0.1.1 XLON
4 631 01/09/2025 13:29:43 00485156034TRLO0.1.1 XLON
52 631 01/09/2025 13:29:43 00485156036TRLO0.1.1 XLON
91 631 01/09/2025 13:29:43 00485156035TRLO0.1.1 XLON
91 631.5 01/09/2025 13:29:53 00485156072TRLO0.1.1 BATE
40 631.5 01/09/2025 13:36:58 00485157635TRLO0.1.1 CHIX
20 631.5 01/09/2025 13:36:58 00485157637TRLO0.1.1 XLON
40 631.5 01/09/2025 13:36:58 00485157636TRLO0.1.1 CHIX
92 631.5 01/09/2025 13:36:58 00485157638TRLO0.1.1 XLON
13 631.5 01/09/2025 13:36:58 00485157640TRLO0.1.1 XLON
13 631.5 01/09/2025 13:36:58 00485157641TRLO0.1.1 XLON
132 631.5 01/09/2025 13:36:58 00485157639TRLO0.1.1 XLON
66 631.5 01/09/2025 13:36:58 00485157642TRLO0.1.1 XLON
112 631.5 01/09/2025 13:36:58 00485157643TRLO0.1.1 XLON
112 631.5 01/09/2025 13:36:58 00485157644TRLO0.1.1 XLON
91 631.5 01/09/2025 13:36:58 00485157645TRLO0.1.1 BATE
40 632 01/09/2025 13:56:24 00485161415TRLO0.1.1 CHIX
13 632 01/09/2025 13:56:24 00485161416TRLO0.1.1 AQXE
13 632 01/09/2025 13:56:24 00485161417TRLO0.1.1 AQXE
182 632 01/09/2025 13:56:24 00485161418TRLO0.1.1 BATE
13 632 01/09/2025 13:56:24 00485161419TRLO0.1.1 AQXE
13 632 01/09/2025 13:56:24 00485161420TRLO0.1.1 AQXE
13 632 01/09/2025 13:56:24 00485161421TRLO0.1.1 AQXE
50 632 01/09/2025 13:56:24 00485161422TRLO0.1.1 TRQX
10 632 01/09/2025 13:56:24 00485161424TRLO0.1.1 TRQX
15 632 01/09/2025 13:56:24 00485161425TRLO0.1.1 TRQX
25 632 01/09/2025 13:56:24 00485161423TRLO0.1.1 TRQX
25 632 01/09/2025 13:56:24 00485161427TRLO0.1.1 TRQX
25 632 01/09/2025 13:56:24 00485161428TRLO0.1.1 TRQX
112 632 01/09/2025 13:56:24 00485161426TRLO0.1.1 XLON
112 632 01/09/2025 13:56:24 00485161429TRLO0.1.1 XLON
112 632 01/09/2025 13:56:24 00485161430TRLO0.1.1 XLON
112 632 01/09/2025 13:56:24 00485161431TRLO0.1.1 XLON
112 632 01/09/2025 13:56:24 00485161432TRLO0.1.1 XLON
112 632 01/09/2025 13:56:24 00485161433TRLO0.1.1 XLON
112 632 01/09/2025 13:56:24 00485161434TRLO0.1.1 XLON
17 632 01/09/2025 13:56:24 00485161436TRLO0.1.1 XLON
95 632 01/09/2025 13:56:24 00485161437TRLO0.1.1 XLON
112 632 01/09/2025 13:56:24 00485161435TRLO0.1.1 XLON
112 632 01/09/2025 13:56:24 00485161438TRLO0.1.1 XLON
112 632 01/09/2025 13:56:24 00485161439TRLO0.1.1 XLON
112 632 01/09/2025 13:56:24 00485161440TRLO0.1.1 XLON
13 632 01/09/2025 13:58:09 00485161737TRLO0.1.1 AQXE
112 632 01/09/2025 13:58:11 00485161753TRLO0.1.1 XLON
40 632 01/09/2025 13:58:45 00485161889TRLO0.1.1 CHIX
30 632 01/09/2025 13:58:51 00485161909TRLO0.1.1 BATE
61 632 01/09/2025 13:58:51 00485161910TRLO0.1.1 BATE
2 632 01/09/2025 14:00:16 00485162229TRLO0.1.1 CHIX
40 632 01/09/2025 14:00:16 00485162228TRLO0.1.1 CHIX
50 632.5 01/09/2025 14:06:54 00485163417TRLO0.1.1 BATE
112 632.5 01/09/2025 14:06:54 00485163418TRLO0.1.1 XLON
112 632.5 01/09/2025 14:06:54 00485163420TRLO0.1.1 XLON
224 632.5 01/09/2025 14:06:54 00485163419TRLO0.1.1 XLON
41 632.5 01/09/2025 14:06:54 00485163423TRLO0.1.1 BATE
91 632.5 01/09/2025 14:06:54 00485163424TRLO0.1.1 BATE
112 632.5 01/09/2025 14:06:54 00485163421TRLO0.1.1 XLON
112 632.5 01/09/2025 14:06:54 00485163422TRLO0.1.1 XLON
38 632.5 01/09/2025 14:06:54 00485163427TRLO0.1.1 CHIX
40 632.5 01/09/2025 14:06:54 00485163425TRLO0.1.1 CHIX
78 632.5 01/09/2025 14:06:54 00485163426TRLO0.1.1 CHIX
91 632.5 01/09/2025 14:06:54 00485163428TRLO0.1.1 BATE
25 632.5 01/09/2025 14:08:56 00485163895TRLO0.1.1 TRQX
112 632.5 01/09/2025 14:08:56 00485163894TRLO0.1.1 XLON
65 632.5 01/09/2025 14:09:43 00485163995TRLO0.1.1 BATE
1 632.5 01/09/2025 14:09:43 00485163996TRLO0.1.1 BATE
25 632.5 01/09/2025 14:09:43 00485163997TRLO0.1.1 BATE
37 632.5 01/09/2025 14:11:09 00485164362TRLO0.1.1 XLON
75 632.5 01/09/2025 14:11:09 00485164363TRLO0.1.1 XLON
4 632.5 01/09/2025 14:11:22 00485164399TRLO0.1.1 TRQX
21 632.5 01/09/2025 14:11:22 00485164398TRLO0.1.1 TRQX
23 632.5 01/09/2025 14:13:09 00485164691TRLO0.1.1 XLON
89 632.5 01/09/2025 14:13:09 00485164692TRLO0.1.1 XLON
2 632 01/09/2025 14:13:16 00485164707TRLO0.1.1 AQXE
10 632 01/09/2025 14:13:16 00485164706TRLO0.1.1 AQXE
1 632 01/09/2025 14:13:16 00485164708TRLO0.1.1 AQXE
13 632 01/09/2025 14:13:16 00485164709TRLO0.1.1 AQXE
2 632 01/09/2025 14:13:16 00485164710TRLO0.1.1 AQXE
10 632 01/09/2025 14:13:16 00485164711TRLO0.1.1 AQXE
1 632 01/09/2025 14:13:16 00485164712TRLO0.1.1 AQXE
25 632 01/09/2025 14:14:32 00485165015TRLO0.1.1 TRQX
91 632.5 01/09/2025 14:15:05 00485165122TRLO0.1.1 BATE
112 632 01/09/2025 14:15:11 00485165136TRLO0.1.1 XLON
42 631.5 01/09/2025 14:15:44 00485165313TRLO0.1.1 CHIX
13 632 01/09/2025 14:15:59 00485165399TRLO0.1.1 AQXE
18 631.5 01/09/2025 14:17:18 00485165700TRLO0.1.1 XLON
43 631.5 01/09/2025 14:17:18 00485165698TRLO0.1.1 XLON
163 631.5 01/09/2025 14:17:18 00485165699TRLO0.1.1 XLON
112 633.5 01/09/2025 14:21:52 00485166719TRLO0.1.1 XLON
13 633.5 01/09/2025 14:21:56 00485166735TRLO0.1.1 AQXE
25 633.5 01/09/2025 14:21:56 00485166736TRLO0.1.1 TRQX
224 633.5 01/09/2025 14:24:09 00485167367TRLO0.1.1 XLON
25 633.5 01/09/2025 14:25:12 00485167724TRLO0.1.1 TRQX
13 633.5 01/09/2025 14:26:16 00485168036TRLO0.1.1 AQXE
32 633.5 01/09/2025 14:26:25 00485168105TRLO0.1.1 XLON
192 633.5 01/09/2025 14:26:25 00485168106TRLO0.1.1 XLON
28 634 01/09/2025 14:27:05 00485168218TRLO0.1.1 BATE
63 634 01/09/2025 14:27:05 00485168219TRLO0.1.1 BATE
40 633.5 01/09/2025 14:29:05 00485168664TRLO0.1.1 CHIX
80 633.5 01/09/2025 14:29:05 00485168663TRLO0.1.1 CHIX
112 633.5 01/09/2025 14:29:05 00485168665TRLO0.1.1 XLON
91 634 01/09/2025 14:29:12 00485168691TRLO0.1.1 BATE
21 634 01/09/2025 14:30:22 00485169097TRLO0.1.1 TRQX
4 634 01/09/2025 14:30:22 00485169098TRLO0.1.1 TRQX
1 633 01/09/2025 14:30:35 00485169155TRLO0.1.1 XLON
111 633 01/09/2025 14:30:35 00485169156TRLO0.1.1 XLON
13 633.5 01/09/2025 14:30:50 00485169242TRLO0.1.1 AQXE
31 633.5 01/09/2025 14:31:09 00485169375TRLO0.1.1 BATE
60 633.5 01/09/2025 14:31:09 00485169376TRLO0.1.1 BATE
112 633 01/09/2025 14:32:22 00485169822TRLO0.1.1 XLON
25 633 01/09/2025 14:33:41 00485170291TRLO0.1.1 TRQX
13 633 01/09/2025 14:33:59 00485170326TRLO0.1.1 AQXE
31 633 01/09/2025 14:34:04 00485170344TRLO0.1.1 BATE
60 633.5 01/09/2025 14:34:04 00485170345TRLO0.1.1 BATE
224 633 01/09/2025 14:34:19 00485170400TRLO0.1.1 XLON
2 633 01/09/2025 14:34:29 00485170444TRLO0.1.1 CHIX
17 633 01/09/2025 14:34:29 00485170442TRLO0.1.1 CHIX
21 633 01/09/2025 14:34:29 00485170443TRLO0.1.1 CHIX
91 633.5 01/09/2025 14:37:25 00485171284TRLO0.1.1 BATE
224 633 01/09/2025 14:37:40 00485171308TRLO0.1.1 XLON
4 633.5 01/09/2025 14:37:45 00485171329TRLO0.1.1 TRQX
8 633.5 01/09/2025 14:37:45 00485171328TRLO0.1.1 TRQX
13 633.5 01/09/2025 14:37:45 00485171330TRLO0.1.1 TRQX
13 633.5 01/09/2025 14:37:48 00485171337TRLO0.1.1 AQXE
40 633 01/09/2025 14:38:41 00485171626TRLO0.1.1 CHIX
110 633 01/09/2025 14:40:00 00485172051TRLO0.1.1 XLON
112 633 01/09/2025 14:40:00 00485172049TRLO0.1.1 XLON
112 633 01/09/2025 14:40:00 00485172050TRLO0.1.1 XLON
114 633 01/09/2025 14:40:00 00485172052TRLO0.1.1 XLON
6 633.5 01/09/2025 14:40:18 00485172144TRLO0.1.1 TRQX
19 633.5 01/09/2025 14:40:18 00485172145TRLO0.1.1 TRQX
13 633.5 01/09/2025 14:40:19 00485172152TRLO0.1.1 AQXE
77 633.5 01/09/2025 14:40:44 00485172249TRLO0.1.1 BATE
14 633.5 01/09/2025 14:40:44 00485172250TRLO0.1.1 BATE
55 633.5 01/09/2025 14:42:57 00485172934TRLO0.1.1 XLON
112 633.5 01/09/2025 14:42:57 00485172935TRLO0.1.1 XLON
40 633.5 01/09/2025 14:43:31 00485173115TRLO0.1.1 CHIX
4 634 01/09/2025 14:43:38 00485173155TRLO0.1.1 TRQX
21 634 01/09/2025 14:43:38 00485173154TRLO0.1.1 TRQX
25 634 01/09/2025 14:46:58 00485173834TRLO0.1.1 TRQX
12 634 01/09/2025 14:50:18 00485174921TRLO0.1.1 TRQX
12 634 01/09/2025 14:50:46 00485174980TRLO0.1.1 TRQX
1 634 01/09/2025 14:50:46 00485174981TRLO0.1.1 TRQX
12 634 01/09/2025 14:53:40 00485175708TRLO0.1.1 TRQX
13 634 01/09/2025 14:53:40 00485175709TRLO0.1.1 TRQX
165 633.5 01/09/2025 14:54:13 00485175837TRLO0.1.1 XLON
88 634.5 01/09/2025 14:57:43 00485176702TRLO0.1.1 XLON
136 634.5 01/09/2025 14:57:43 00485176703TRLO0.1.1 XLON
7 634.5 01/09/2025 14:57:44 00485176704TRLO0.1.1 XLON
232 634.5 01/09/2025 14:57:44 00485176705TRLO0.1.1 XLON
289 634.5 01/09/2025 14:57:44 00485176707TRLO0.1.1 XLON
596 634.5 01/09/2025 14:57:44 00485176706TRLO0.1.1 XLON
80 634.5 01/09/2025 14:57:48 00485176719TRLO0.1.1 CHIX
25 634.5 01/09/2025 14:59:49 00485177405TRLO0.1.1 TRQX
93 634 01/09/2025 14:59:55 00485177443TRLO0.1.1 XLON
112 634 01/09/2025 14:59:55 00485177444TRLO0.1.1 XLON
40 634.5 01/09/2025 15:01:04 00485177846TRLO0.1.1 CHIX
25 634.5 01/09/2025 15:02:10 00485178181TRLO0.1.1 TRQX
80 634.5 01/09/2025 15:05:40 00485178949TRLO0.1.1 CHIX
80 634.5 01/09/2025 15:05:40 00485178950TRLO0.1.1 CHIX
14 634.5 01/09/2025 15:05:40 00485178952TRLO0.1.1 XLON
25 634.5 01/09/2025 15:05:40 00485178953TRLO0.1.1 TRQX
40 634.5 01/09/2025 15:05:40 00485178951TRLO0.1.1 CHIX
12 634.5 01/09/2025 15:10:02 00485180254TRLO0.1.1 XLON
563 634.5 01/09/2025 15:14:09 00485181509TRLO0.1.1 BATE
62 634.5 01/09/2025 15:14:09 00485181510TRLO0.1.1 CHIX
74 634.5 01/09/2025 15:14:09 00485181511TRLO0.1.1 BATE
91 634.5 01/09/2025 15:14:09 00485181512TRLO0.1.1 BATE
18 634.5 01/09/2025 15:14:09 00485181513TRLO0.1.1 CHIX
40 634.5 01/09/2025 15:14:09 00485181514TRLO0.1.1 CHIX
91 634.5 01/09/2025 15:14:09 00485181515TRLO0.1.1 BATE
86 634.5 01/09/2025 15:14:09 00485181517TRLO0.1.1 XLON
91 634.5 01/09/2025 15:14:09 00485181516TRLO0.1.1 BATE
355 634.5 01/09/2025 15:14:09 00485181518TRLO0.1.1 XLON
112 634.5 01/09/2025 15:14:09 00485181519TRLO0.1.1 XLON
98 634.5 01/09/2025 15:14:09 00485181520TRLO0.1.1 XLON
112 634.5 01/09/2025 15:14:09 00485181521TRLO0.1.1 XLON
112 634.5 01/09/2025 15:14:09 00485181522TRLO0.1.1 XLON
77 634.5 01/09/2025 15:14:09 00485181524TRLO0.1.1 XLON
112 634.5 01/09/2025 15:14:09 00485181523TRLO0.1.1 XLON
100 634.5 01/09/2025 15:14:09 00485181527TRLO0.1.1 XLON
112 634.5 01/09/2025 15:14:09 00485181525TRLO0.1.1 XLON
112 634.5 01/09/2025 15:14:09 00485181526TRLO0.1.1 XLON
35 634.5 01/09/2025 15:14:09 00485181529TRLO0.1.1 XLON
112 634.5 01/09/2025 15:14:09 00485181528TRLO0.1.1 XLON
112 634.5 01/09/2025 15:14:09 00485181530TRLO0.1.1 XLON
50 634.5 01/09/2025 15:14:09 00485181532TRLO0.1.1 TRQX
112 634.5 01/09/2025 15:14:09 00485181531TRLO0.1.1 XLON
2 634.5 01/09/2025 15:14:09 00485181533TRLO0.1.1 TRQX
23 634.5 01/09/2025 15:14:09 00485181535TRLO0.1.1 TRQX
25 634.5 01/09/2025 15:14:09 00485181534TRLO0.1.1 TRQX
52 634 01/09/2025 15:14:13 00485181558TRLO0.1.1 AQXE
11 634 01/09/2025 15:14:13 00485181561TRLO0.1.1 AQXE
13 634 01/09/2025 15:14:13 00485181559TRLO0.1.1 AQXE
13 634 01/09/2025 15:14:13 00485181560TRLO0.1.1 AQXE
2 634 01/09/2025 15:14:14 00485181565TRLO0.1.1 AQXE
13 634 01/09/2025 15:14:14 00485181566TRLO0.1.1 AQXE
13 634 01/09/2025 15:14:14 00485181567TRLO0.1.1 AQXE
13 634 01/09/2025 15:14:14 00485181568TRLO0.1.1 AQXE
26 634 01/09/2025 15:16:18 00485182147TRLO0.1.1 XLON
86 634 01/09/2025 15:16:18 00485182146TRLO0.1.1 XLON
112 634 01/09/2025 15:18:06 00485182626TRLO0.1.1 XLON
25 634 01/09/2025 15:19:00 00485182909TRLO0.1.1 TRQX
99 634 01/09/2025 15:20:05 00485183212TRLO0.1.1 XLON
34 634 01/09/2025 15:20:05 00485183214TRLO0.1.1 XLON
91 634 01/09/2025 15:20:05 00485183213TRLO0.1.1 XLON
98 634 01/09/2025 15:22:05 00485183668TRLO0.1.1 XLON
126 634 01/09/2025 15:22:05 00485183667TRLO0.1.1 XLON
25 634 01/09/2025 15:22:09 00485183683TRLO0.1.1 TRQX
182 633.5 01/09/2025 15:22:38 00485183821TRLO0.1.1 BATE
18 633.5 01/09/2025 15:22:38 00485183822TRLO0.1.1 BATE
13 634 01/09/2025 15:22:43 00485183850TRLO0.1.1 AQXE
86 634 01/09/2025 15:24:08 00485184322TRLO0.1.1 XLON
26 634 01/09/2025 15:24:08 00485184323TRLO0.1.1 XLON
13 634 01/09/2025 15:24:43 00485184477TRLO0.1.1 AQXE
9 634 01/09/2025 15:25:16 00485184798TRLO0.1.1 TRQX
14 634 01/09/2025 15:25:16 00485184799TRLO0.1.1 TRQX
2 634 01/09/2025 15:25:16 00485184800TRLO0.1.1 TRQX
19 634 01/09/2025 15:25:41 00485184975TRLO0.1.1 XLON
33 634 01/09/2025 15:25:41 00485184976TRLO0.1.1 XLON
60 634 01/09/2025 15:25:41 00485184974TRLO0.1.1 XLON
40 633.5 01/09/2025 15:26:12 00485185212TRLO0.1.1 CHIX
40 633.5 01/09/2025 15:26:12 00485185213TRLO0.1.1 CHIX
73 633.5 01/09/2025 15:26:12 00485185211TRLO0.1.1 BATE
5 633.5 01/09/2025 15:26:12 00485185214TRLO0.1.1 BATE
82 634 01/09/2025 15:26:42 00485185320TRLO0.1.1 XLON
30 634 01/09/2025 15:26:42 00485185321TRLO0.1.1 XLON
13 634 01/09/2025 15:26:53 00485185344TRLO0.1.1 AQXE
42 634 01/09/2025 15:27:43 00485185600TRLO0.1.1 XLON
70 634 01/09/2025 15:27:43 00485185599TRLO0.1.1 XLON
25 634 01/09/2025 15:28:26 00485185794TRLO0.1.1 TRQX
4 634 01/09/2025 15:28:46 00485185898TRLO0.1.1 XLON
108 634 01/09/2025 15:28:46 00485185897TRLO0.1.1 XLON
40 633.5 01/09/2025 15:28:50 00485185911TRLO0.1.1 CHIX
86 633.5 01/09/2025 15:28:50 00485185912TRLO0.1.1 BATE
362 633.5 01/09/2025 15:28:50 00485185913TRLO0.1.1 XLON
13 633 01/09/2025 15:28:50 00485185914TRLO0.1.1 AQXE
13 633 01/09/2025 15:28:50 00485185915TRLO0.1.1 AQXE
112 633 01/09/2025 15:30:55 00485186533TRLO0.1.1 XLON
5 632.5 01/09/2025 15:30:55 00485186537TRLO0.1.1 AQXE
8 632.5 01/09/2025 15:30:55 00485186535TRLO0.1.1 AQXE
91 632.5 01/09/2025 15:30:55 00485186534TRLO0.1.1 BATE
112 632.5 01/09/2025 15:30:55 00485186536TRLO0.1.1 XLON
40 633 01/09/2025 15:31:01 00485186569TRLO0.1.1 CHIX
23 633 01/09/2025 15:31:45 00485186789TRLO0.1.1 TRQX
2 633 01/09/2025 15:31:45 00485186790TRLO0.1.1 TRQX
91 632.5 01/09/2025 15:32:48 00485187165TRLO0.1.1 BATE
112 632.5 01/09/2025 15:33:17 00485187314TRLO0.1.1 XLON
40 633 01/09/2025 15:33:18 00485187323TRLO0.1.1 CHIX
13 632.5 01/09/2025 15:33:23 00485187350TRLO0.1.1 AQXE
2 633 01/09/2025 15:35:13 00485188107TRLO0.1.1 TRQX
23 633 01/09/2025 15:35:13 00485188106TRLO0.1.1 TRQX
112 632 01/09/2025 15:35:43 00485188223TRLO0.1.1 XLON
224 632.5 01/09/2025 15:35:43 00485188222TRLO0.1.1 XLON
112 632 01/09/2025 15:35:43 00485188224TRLO0.1.1 XLON
13 632.5 01/09/2025 15:35:44 00485188241TRLO0.1.1 AQXE
91 632.5 01/09/2025 15:35:52 00485188276TRLO0.1.1 BATE
13 632.5 01/09/2025 15:39:03 00485189560TRLO0.1.1 AQXE
12 632.5 01/09/2025 15:39:20 00485189650TRLO0.1.1 BATE
79 632.5 01/09/2025 15:39:20 00485189651TRLO0.1.1 BATE
80 632 01/09/2025 15:40:26 00485190034TRLO0.1.1 CHIX
40 632 01/09/2025 15:40:26 00485190035TRLO0.1.1 CHIX
112 632 01/09/2025 15:40:26 00485190036TRLO0.1.1 XLON
112 632 01/09/2025 15:40:26 00485190037TRLO0.1.1 XLON
112 632 01/09/2025 15:40:26 00485190038TRLO0.1.1 XLON
25 632 01/09/2025 15:40:26 00485190040TRLO0.1.1 TRQX
112 632 01/09/2025 15:40:26 00485190039TRLO0.1.1 XLON
25 632 01/09/2025 15:50:47 00485193999TRLO0.1.1 TRQX
40 632 01/09/2025 15:50:49 00485194004TRLO0.1.1 CHIX
112 632 01/09/2025 15:50:49 00485194006TRLO0.1.1 XLON
107 632 01/09/2025 15:50:50 00485194011TRLO0.1.1 XLON
39 632 01/09/2025 15:50:50 00485194012TRLO0.1.1 XLON
48 632 01/09/2025 15:50:50 00485194013TRLO0.1.1 XLON
157 632 01/09/2025 15:50:50 00485194014TRLO0.1.1 XLON
433 632 01/09/2025 15:50:50 00485194015TRLO0.1.1 XLON
25 632 01/09/2025 15:52:24 00485194504TRLO0.1.1 TRQX
24 632 01/09/2025 15:52:57 00485194677TRLO0.1.1 CHIX
16 632 01/09/2025 15:53:01 00485194705TRLO0.1.1 CHIX
20 632 01/09/2025 15:53:04 00485194726TRLO0.1.1 XLON
92 632 01/09/2025 15:53:04 00485194725TRLO0.1.1 XLON
25 632 01/09/2025 15:54:02 00485195037TRLO0.1.1 TRQX
40 632 01/09/2025 15:54:49 00485195257TRLO0.1.1 CHIX
112 632 01/09/2025 15:55:18 00485195417TRLO0.1.1 XLON
38 631.5 01/09/2025 15:55:25 00485195461TRLO0.1.1 BATE
53 631.5 01/09/2025 15:55:25 00485195460TRLO0.1.1 BATE
182 631.5 01/09/2025 15:55:25 00485195459TRLO0.1.1 BATE
91 631.5 01/09/2025 15:55:25 00485195462TRLO0.1.1 BATE
91 631.5 01/09/2025 15:55:25 00485195463TRLO0.1.1 BATE
112 631.5 01/09/2025 15:55:25 00485195464TRLO0.1.1 XLON
112 631.5 01/09/2025 15:55:25 00485195465TRLO0.1.1 XLON
112 631.5 01/09/2025 15:55:25 00485195466TRLO0.1.1 XLON
13 631.5 01/09/2025 15:55:25 00485195467TRLO0.1.1 AQXE
13 631.5 01/09/2025 15:55:25 00485195468TRLO0.1.1 AQXE
13 631.5 01/09/2025 15:55:25 00485195469TRLO0.1.1 AQXE
13 631.5 01/09/2025 15:55:25 00485195470TRLO0.1.1 AQXE
25 632 01/09/2025 15:56:04 00485195668TRLO0.1.1 TRQX
112 631.5 01/09/2025 15:57:06 00485195987TRLO0.1.1 XLON
40 632 01/09/2025 15:57:31 00485196208TRLO0.1.1 CHIX
13 631.5 01/09/2025 15:57:49 00485196315TRLO0.1.1 AQXE
24 632 01/09/2025 15:57:57 00485196375TRLO0.1.1 TRQX
1 632 01/09/2025 15:57:57 00485196376TRLO0.1.1 TRQX
79 631 01/09/2025 15:59:02 00485196831TRLO0.1.1 XLON
33 631 01/09/2025 15:59:06 00485196863TRLO0.1.1 XLON
112 631 01/09/2025 15:59:06 00485196862TRLO0.1.1 XLON
25 631.5 01/09/2025 15:59:49 00485197233TRLO0.1.1 TRQX
13 631.5 01/09/2025 16:00:01 00485197351TRLO0.1.1 AQXE
91 631.5 01/09/2025 16:00:07 00485197423TRLO0.1.1 BATE
40 631.5 01/09/2025 16:00:27 00485197526TRLO0.1.1 CHIX
12 631.5 01/09/2025 16:01:45 00485197916TRLO0.1.1 AQXE
1 631.5 01/09/2025 16:01:45 00485197917TRLO0.1.1 AQXE
32 631.5 01/09/2025 16:02:04 00485198017TRLO0.1.1 XLON
40 631.5 01/09/2025 16:04:07 00485198575TRLO0.1.1 CHIX
40 631.5 01/09/2025 16:04:07 00485198577TRLO0.1.1 CHIX
91 631.5 01/09/2025 16:04:07 00485198579TRLO0.1.1 BATE
91 631.5 01/09/2025 16:04:07 00485198582TRLO0.1.1 BATE
5 631.5 01/09/2025 16:04:07 00485198586TRLO0.1.1 XLON
112 631.5 01/09/2025 16:04:07 00485198589TRLO0.1.1 XLON
416 631.5 01/09/2025 16:04:07 00485198584TRLO0.1.1 XLON
107 631.5 01/09/2025 16:04:07 00485198590TRLO0.1.1 XLON
112 631.5 01/09/2025 16:04:07 00485198593TRLO0.1.1 XLON
25 631.5 01/09/2025 16:04:07 00485198602TRLO0.1.1 TRQX
112 631.5 01/09/2025 16:04:07 00485198596TRLO0.1.1 XLON
112 631.5 01/09/2025 16:04:07 00485198599TRLO0.1.1 XLON
25 631.5 01/09/2025 16:04:07 00485198605TRLO0.1.1 TRQX
13 631.5 01/09/2025 16:04:15 00485198670TRLO0.1.1 AQXE
112 632.5 01/09/2025 16:05:56 00485199127TRLO0.1.1 XLON
50 632.5 01/09/2025 16:06:38 00485199250TRLO0.1.1 XLON
62 632.5 01/09/2025 16:06:38 00485199251TRLO0.1.1 XLON
16 632.5 01/09/2025 16:07:05 00485199414TRLO0.1.1 XLON
208 632.5 01/09/2025 16:07:05 00485199415TRLO0.1.1 XLON
32 633 01/09/2025 16:07:48 00485199591TRLO0.1.1 CHIX
8 633 01/09/2025 16:07:48 00485199592TRLO0.1.1 CHIX
224 634 01/09/2025 16:08:05 00485199676TRLO0.1.1 XLON
20 634 01/09/2025 16:09:05 00485200067TRLO0.1.1 XLON
40 634 01/09/2025 16:09:05 00485200068TRLO0.1.1 XLON
164 634 01/09/2025 16:09:05 00485200069TRLO0.1.1 XLON
85 634 01/09/2025 16:10:01 00485200372TRLO0.1.1 BATE
91 634 01/09/2025 16:10:43 00485200596TRLO0.1.1 BATE
112 634 01/09/2025 16:10:43 00485200598TRLO0.1.1 XLON
188 634 01/09/2025 16:10:43 00485200597TRLO0.1.1 BATE
112 634 01/09/2025 16:10:43 00485200599TRLO0.1.1 XLON
112 634 01/09/2025 16:10:43 00485200601TRLO0.1.1 XLON
336 634 01/09/2025 16:10:43 00485200600TRLO0.1.1 XLON
40 634 01/09/2025 16:10:43 00485200602TRLO0.1.1 CHIX
65 635 01/09/2025 16:11:30 00485200836TRLO0.1.1 AQXE
40 634.5 01/09/2025 16:11:41 00485200878TRLO0.1.1 CHIX
80 634.5 01/09/2025 16:11:41 00485200877TRLO0.1.1 CHIX
112 634.5 01/09/2025 16:11:41 00485200879TRLO0.1.1 XLON
25 634.5 01/09/2025 16:11:41 00485200882TRLO0.1.1 TRQX
100 634.5 01/09/2025 16:11:41 00485200881TRLO0.1.1 TRQX
112 634.5 01/09/2025 16:11:41 00485200880TRLO0.1.1 XLON
71 634.5 01/09/2025 16:13:21 00485201451TRLO0.1.1 BATE
84 634.5 01/09/2025 16:13:40 00485201555TRLO0.1.1 XLON
13 635 01/09/2025 16:13:56 00485201650TRLO0.1.1 AQXE
112 635 01/09/2025 16:14:37 00485201957TRLO0.1.1 XLON
25 635.5 01/09/2025 16:14:39 00485201979TRLO0.1.1 TRQX
40 636 01/09/2025 16:14:53 00485202058TRLO0.1.1 CHIX
111 636 01/09/2025 16:15:01 00485202108TRLO0.1.1 BATE
112 636 01/09/2025 16:15:01 00485202109TRLO0.1.1 XLON
77 636 01/09/2025 16:15:28 00485202301TRLO0.1.1 XLON
693 636 01/09/2025 16:15:28 00485202302TRLO0.1.1 XLON
78 636 01/09/2025 16:16:47 00485202921TRLO0.1.1 CHIX
91 636.5 01/09/2025 16:16:48 00485202924TRLO0.1.1 BATE
154 637 01/09/2025 16:17:34 00485203129TRLO0.1.1 XLON
42 637.5 01/09/2025 16:17:34 00485203130TRLO0.1.1 TRQX
13 638.5 01/09/2025 16:18:37 00485203543TRLO0.1.1 AQXE
105 638.5 01/09/2025 16:19:28 00485203926TRLO0.1.1 XLON
159 638.5 01/09/2025 16:19:28 00485203927TRLO0.1.1 XLON
320 638.5 01/09/2025 16:19:28 00485203925TRLO0.1.1 XLON
91 638.5 01/09/2025 16:19:28 00485203929TRLO0.1.1 XLON
117 638.5 01/09/2025 16:19:28 00485203928TRLO0.1.1 XLON
91 637.5 01/09/2025 16:19:29 00485203931TRLO0.1.1 BATE
73 637.5 01/09/2025 16:19:29 00485203934TRLO0.1.1 BATE
151 637.5 01/09/2025 16:19:29 00485203932TRLO0.1.1 BATE
195 637.5 01/09/2025 16:19:29 00485203933TRLO0.1.1 BATE
8 637.5 01/09/2025 16:19:29 00485203935TRLO0.1.1 TRQX
25 637.5 01/09/2025 16:19:29 00485203936TRLO0.1.1 TRQX
98 637.5 01/09/2025 16:19:29 00485203937TRLO0.1.1 TRQX
18 637.5 01/09/2025 16:19:29 00485203938TRLO0.1.1 BATE
39 637.5 01/09/2025 16:19:29 00485203945TRLO0.1.1 AQXE
42 637.5 01/09/2025 16:19:29 00485203948TRLO0.1.1 CHIX
45 637.5 01/09/2025 16:19:29 00485203946TRLO0.1.1 AQXE
163 637.5 01/09/2025 16:19:29 00485203947TRLO0.1.1 CHIX
83 637 01/09/2025 16:20:01 00485204129TRLO0.1.1 XLON
317 637 01/09/2025 16:20:01 00485204130TRLO0.1.1 XLON
24 637.5 01/09/2025 16:21:26 00485204692TRLO0.1.1 AQXE
137 637.5 01/09/2025 16:21:43 00485204852TRLO0.1.1 BATE
46 637.5 01/09/2025 16:21:55 00485204927TRLO0.1.1 CHIX
20 637 01/09/2025 16:22:08 00485204999TRLO0.1.1 TRQX
541 637.5 01/09/2025 16:22:08 00485204998TRLO0.1.1 XLON
32 638 01/09/2025 16:24:59 00485206167TRLO0.1.1 AQXE
55 638 01/09/2025 16:25:00 00485206174TRLO0.1.1 CHIX
25 638 01/09/2025 16:25:00 00485206175TRLO0.1.1 CHIX
34 638 01/09/2025 16:25:06 00485206241TRLO0.1.1 TRQX
41 638 01/09/2025 16:25:06 00485206240TRLO0.1.1 TRQX
262 638 01/09/2025 16:26:09 00485206775TRLO0.1.1 BATE
600 638 01/09/2025 16:26:09 00485206777TRLO0.1.1 XLON
56 638 01/09/2025 16:26:09 00485206778TRLO0.1.1 XLON
79 638 01/09/2025 16:26:09 00485206779TRLO0.1.1 XLON
20 638 01/09/2025 16:28:19 00485207677TRLO0.1.1 BATE
38 638 01/09/2025 16:28:19 00485207678TRLO0.1.1 CHIX
143 638 01/09/2025 16:29:26 00485208250TRLO0.1.1 XLON
335 638 01/09/2025 16:29:26 00485208251TRLO0.1.1 XLON
13 638 01/09/2025 16:29:26 00485208253TRLO0.1.1 TRQX
14 638 01/09/2025 16:29:26 00485208252TRLO0.1.1 AQXE
10 638 01/09/2025 16:29:31 00485208279TRLO0.1.1 TRQX
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