REG-Bodycote Plc: Transaction in Own Shares
Mon 07:02
www.bodycote.com
8 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: 5 September 2025
Aggregate number of ordinary shares purchased: 55,046
Highest price paid per share (pence per share): 656.00p
Lowest price paid per share (pence per share): 646.50p
Volume weighted average price paid per share (pence per share) 650.23p
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares,
the Company will have 176,234,901 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 1,075,503 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 15,221,271 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
123 650 05/09/2025 08:02:19 00485977667TRLO0.1.1 XLON
30 650 05/09/2025 08:04:07 00485978075TRLO0.1.1 XLON
93 650 05/09/2025 08:04:07 00485978076TRLO0.1.1 XLON
31 650 05/09/2025 08:04:36 00485978216TRLO0.1.1 CHIX
123 650.5 05/09/2025 08:06:00 00485978653TRLO0.1.1 XLON
27 650 05/09/2025 08:08:20 00485979132TRLO0.1.1 BATE
77 650 05/09/2025 08:08:20 00485979131TRLO0.1.1 BATE
11 650.5 05/09/2025 08:08:20 00485979130TRLO0.1.1 CHIX
7 650 05/09/2025 08:08:20 00485979134TRLO0.1.1 TRQX
18 650 05/09/2025 08:08:20 00485979133TRLO0.1.1 TRQX
123 649 05/09/2025 08:08:55 00485979280TRLO0.1.1 XLON
123 649 05/09/2025 08:11:28 00485979834TRLO0.1.1 XLON
42 649.5 05/09/2025 08:12:22 00485979962TRLO0.1.1 CHIX
104 649 05/09/2025 08:12:49 00485980022TRLO0.1.1 BATE
5 649 05/09/2025 08:12:49 00485980023TRLO0.1.1 TRQX
80 650 05/09/2025 08:13:17 00485980094TRLO0.1.1 XLON
43 650 05/09/2025 08:13:17 00485980095TRLO0.1.1 XLON
7 649 05/09/2025 08:14:33 00485980337TRLO0.1.1 TRQX
34 649 05/09/2025 08:15:38 00485980556TRLO0.1.1 XLON
89 649 05/09/2025 08:15:38 00485980555TRLO0.1.1 XLON
42 649.5 05/09/2025 08:16:35 00485980696TRLO0.1.1 CHIX
104 650 05/09/2025 08:18:20 00485980986TRLO0.1.1 BATE
38 650 05/09/2025 08:23:26 00485981906TRLO0.1.1 TRQX
369 650 05/09/2025 08:23:26 00485981905TRLO0.1.1 XLON
104 650 05/09/2025 08:24:59 00485982219TRLO0.1.1 BATE
14 650 05/09/2025 08:25:29 00485982322TRLO0.1.1 TRQX
11 650 05/09/2025 08:25:29 00485982323TRLO0.1.1 TRQX
11 650 05/09/2025 08:26:01 00485982485TRLO0.1.1 XLON
56 650 05/09/2025 08:26:01 00485982483TRLO0.1.1 XLON
56 650 05/09/2025 08:26:01 00485982484TRLO0.1.1 XLON
52 650.5 05/09/2025 08:29:04 00485982976TRLO0.1.1 XLON
71 650.5 05/09/2025 08:29:04 00485982977TRLO0.1.1 XLON
8 650.5 05/09/2025 08:36:10 00485984236TRLO0.1.1 CHIX
76 651 05/09/2025 08:39:07 00485984675TRLO0.1.1 CHIX
104 651 05/09/2025 08:39:07 00485984676TRLO0.1.1 BATE
369 651 05/09/2025 08:39:07 00485984677TRLO0.1.1 XLON
34 651 05/09/2025 08:39:07 00485984679TRLO0.1.1 AQXE
12 651 05/09/2025 08:39:07 00485984680TRLO0.1.1 AQXE
15 651 05/09/2025 08:39:49 00485984837TRLO0.1.1 AQXE
39 651 05/09/2025 08:39:49 00485984836TRLO0.1.1 AQXE
123 650.5 05/09/2025 08:40:17 00485984972TRLO0.1.1 XLON
2 651 05/09/2025 08:40:17 00485984971TRLO0.1.1 AQXE
25 650.5 05/09/2025 08:40:17 00485984973TRLO0.1.1 TRQX
42 650.5 05/09/2025 08:41:24 00485985247TRLO0.1.1 CHIX
75 650.5 05/09/2025 08:41:42 00485985361TRLO0.1.1 BATE
29 651 05/09/2025 08:41:42 00485985362TRLO0.1.1 BATE
42 650.5 05/09/2025 08:48:47 00485987440TRLO0.1.1 CHIX
104 651 05/09/2025 08:49:39 00485987690TRLO0.1.1 BATE
8 651 05/09/2025 08:52:05 00485988428TRLO0.1.1 XLON
115 651 05/09/2025 08:52:05 00485988427TRLO0.1.1 XLON
309 651.5 05/09/2025 08:53:57 00485988939TRLO0.1.1 XLON
45 651.5 05/09/2025 08:53:57 00485988940TRLO0.1.1 XLON
138 651.5 05/09/2025 08:53:57 00485988941TRLO0.1.1 XLON
25 652 05/09/2025 08:56:07 00485989361TRLO0.1.1 TRQX
50 652 05/09/2025 08:56:07 00485989362TRLO0.1.1 TRQX
42 651.5 05/09/2025 09:01:26 00485990611TRLO0.1.1 CHIX
34 651.5 05/09/2025 09:01:26 00485990614TRLO0.1.1 AQXE
246 651.5 05/09/2025 09:01:26 00485990612TRLO0.1.1 XLON
246 651.5 05/09/2025 09:01:26 00485990613TRLO0.1.1 XLON
5 651.5 05/09/2025 09:01:26 00485990615TRLO0.1.1 AQXE
12 651.5 05/09/2025 09:01:26 00485990616TRLO0.1.1 AQXE
25 652 05/09/2025 09:01:26 00485990617TRLO0.1.1 TRQX
9 651.5 05/09/2025 09:03:43 00485991244TRLO0.1.1 XLON
114 651.5 05/09/2025 09:03:43 00485991243TRLO0.1.1 XLON
123 651.5 05/09/2025 09:06:52 00485991965TRLO0.1.1 XLON
208 651 05/09/2025 09:06:52 00485991968TRLO0.1.1 BATE
12 651.5 05/09/2025 09:06:52 00485991966TRLO0.1.1 CHIX
30 651.5 05/09/2025 09:06:52 00485991967TRLO0.1.1 CHIX
17 651.5 05/09/2025 09:07:41 00485992094TRLO0.1.1 AQXE
1 651 05/09/2025 09:10:15 00485992574TRLO0.1.1 CHIX
41 651 05/09/2025 09:10:15 00485992575TRLO0.1.1 CHIX
3 651.5 05/09/2025 09:10:38 00485992656TRLO0.1.1 XLON
120 651.5 05/09/2025 09:10:38 00485992655TRLO0.1.1 XLON
1 651.5 05/09/2025 09:10:54 00485992701TRLO0.1.1 TRQX
1 652 05/09/2025 09:10:54 00485992703TRLO0.1.1 TRQX
12 652 05/09/2025 09:10:54 00485992702TRLO0.1.1 TRQX
11 652 05/09/2025 09:10:54 00485992704TRLO0.1.1 TRQX
104 651 05/09/2025 09:11:31 00485992822TRLO0.1.1 BATE
58 651.5 05/09/2025 09:13:22 00485993064TRLO0.1.1 XLON
65 651.5 05/09/2025 09:13:22 00485993065TRLO0.1.1 XLON
1 651.5 05/09/2025 09:15:45 00485993490TRLO0.1.1 AQXE
12 651.5 05/09/2025 09:15:45 00485993491TRLO0.1.1 AQXE
4 651.5 05/09/2025 09:15:45 00485993492TRLO0.1.1 AQXE
19 651.5 05/09/2025 09:15:51 00485993503TRLO0.1.1 XLON
15 651.5 05/09/2025 09:15:51 00485993505TRLO0.1.1 XLON
89 651.5 05/09/2025 09:15:51 00485993504TRLO0.1.1 XLON
1 650 05/09/2025 09:17:11 00485993700TRLO0.1.1 CHIX
123 650.5 05/09/2025 09:18:01 00485993831TRLO0.1.1 XLON
65 650.5 05/09/2025 09:20:05 00485994370TRLO0.1.1 XLON
1 650.5 05/09/2025 09:20:05 00485994371TRLO0.1.1 XLON
57 650.5 05/09/2025 09:20:05 00485994372TRLO0.1.1 XLON
17 650.5 05/09/2025 09:21:16 00485994630TRLO0.1.1 AQXE
123 650 05/09/2025 09:23:13 00485994871TRLO0.1.1 XLON
1 650 05/09/2025 09:24:57 00485995021TRLO0.1.1 BATE
83 650.5 05/09/2025 09:26:43 00485995348TRLO0.1.1 CHIX
246 650.5 05/09/2025 09:26:44 00485995353TRLO0.1.1 XLON
1 650.5 05/09/2025 09:26:51 00485995362TRLO0.1.1 TRQX
100 650.5 05/09/2025 09:27:07 00485995419TRLO0.1.1 BATE
107 650.5 05/09/2025 09:27:07 00485995420TRLO0.1.1 BATE
49 650.5 05/09/2025 09:27:07 00485995421TRLO0.1.1 TRQX
17 650.5 05/09/2025 09:27:33 00485995521TRLO0.1.1 AQXE
23 650.5 05/09/2025 09:30:05 00485995865TRLO0.1.1 XLON
100 650.5 05/09/2025 09:30:05 00485995864TRLO0.1.1 XLON
12 650.5 05/09/2025 09:32:06 00485996219TRLO0.1.1 TRQX
13 650.5 05/09/2025 09:32:06 00485996220TRLO0.1.1 TRQX
54 650.5 05/09/2025 09:33:24 00485996329TRLO0.1.1 BATE
50 650.5 05/09/2025 09:33:24 00485996330TRLO0.1.1 BATE
3 650.5 05/09/2025 09:34:12 00485996460TRLO0.1.1 XLON
120 650.5 05/09/2025 09:34:12 00485996459TRLO0.1.1 XLON
42 650.5 05/09/2025 09:34:56 00485996553TRLO0.1.1 CHIX
44 649.5 05/09/2025 09:37:29 00485996874TRLO0.1.1 XLON
79 649.5 05/09/2025 09:37:29 00485996875TRLO0.1.1 XLON
123 649.5 05/09/2025 09:40:51 00485997323TRLO0.1.1 XLON
25 649.5 05/09/2025 09:42:08 00485997481TRLO0.1.1 TRQX
26 649.5 05/09/2025 09:43:40 00485997625TRLO0.1.1 BATE
78 650.5 05/09/2025 09:43:40 00485997626TRLO0.1.1 BATE
61 649.5 05/09/2025 09:45:09 00485997819TRLO0.1.1 XLON
62 649.5 05/09/2025 09:45:09 00485997818TRLO0.1.1 XLON
20 649.5 05/09/2025 09:46:09 00485997941TRLO0.1.1 CHIX
22 649.5 05/09/2025 09:47:42 00485998086TRLO0.1.1 CHIX
123 649.5 05/09/2025 09:48:32 00485998173TRLO0.1.1 XLON
12 649.5 05/09/2025 09:50:48 00485998405TRLO0.1.1 CHIX
30 649.5 05/09/2025 09:50:48 00485998406TRLO0.1.1 CHIX
123 649.5 05/09/2025 09:51:44 00485998489TRLO0.1.1 XLON
12 649.5 05/09/2025 09:52:14 00485998562TRLO0.1.1 TRQX
13 649.5 05/09/2025 09:52:14 00485998563TRLO0.1.1 TRQX
30 650 05/09/2025 09:53:23 00485998719TRLO0.1.1 BATE
61 650 05/09/2025 09:53:23 00485998718TRLO0.1.1 BATE
2 650.5 05/09/2025 09:53:23 00485998720TRLO0.1.1 BATE
11 650.5 05/09/2025 09:53:23 00485998721TRLO0.1.1 BATE
123 649.5 05/09/2025 09:56:08 00485999034TRLO0.1.1 XLON
44 649.5 05/09/2025 09:59:47 00485999522TRLO0.1.1 XLON
79 649.5 05/09/2025 09:59:47 00485999521TRLO0.1.1 XLON
42 649.5 05/09/2025 10:02:03 00485999806TRLO0.1.1 CHIX
123 649.5 05/09/2025 10:02:27 00485999859TRLO0.1.1 XLON
25 649.5 05/09/2025 10:02:30 00485999866TRLO0.1.1 TRQX
17 650 05/09/2025 10:10:25 00486000911TRLO0.1.1 AQXE
34 650 05/09/2025 10:10:25 00486000910TRLO0.1.1 AQXE
42 650 05/09/2025 10:10:25 00486000909TRLO0.1.1 CHIX
34 650 05/09/2025 10:10:25 00486000913TRLO0.1.1 AQXE
74 650 05/09/2025 10:10:25 00486000912TRLO0.1.1 BATE
1 650 05/09/2025 10:10:25 00486000916TRLO0.1.1 XLON
30 650 05/09/2025 10:10:25 00486000914TRLO0.1.1 BATE
245 650 05/09/2025 10:10:25 00486000915TRLO0.1.1 XLON
4 650 05/09/2025 10:10:25 00486000918TRLO0.1.1 TRQX
21 650 05/09/2025 10:10:25 00486000917TRLO0.1.1 TRQX
246 649.5 05/09/2025 10:12:29 00486001222TRLO0.1.1 XLON
52 650 05/09/2025 10:12:29 00486001223TRLO0.1.1 BATE
52 650 05/09/2025 10:12:29 00486001224TRLO0.1.1 BATE
123 650.5 05/09/2025 10:23:54 00486002685TRLO0.1.1 XLON
246 650.5 05/09/2025 10:23:54 00486002686TRLO0.1.1 XLON
246 650.5 05/09/2025 10:26:28 00486003029TRLO0.1.1 XLON
123 650.5 05/09/2025 10:28:23 00486003343TRLO0.1.1 XLON
11 650 05/09/2025 10:29:14 00486003458TRLO0.1.1 CHIX
31 650 05/09/2025 10:29:14 00486003459TRLO0.1.1 CHIX
42 650 05/09/2025 10:29:14 00486003460TRLO0.1.1 CHIX
104 650 05/09/2025 10:29:14 00486003461TRLO0.1.1 BATE
25 650 05/09/2025 10:29:14 00486003462TRLO0.1.1 TRQX
25 650 05/09/2025 10:29:14 00486003463TRLO0.1.1 TRQX
17 650 05/09/2025 10:29:17 00486003472TRLO0.1.1 AQXE
62 650 05/09/2025 10:30:41 00486003714TRLO0.1.1 XLON
61 650 05/09/2025 10:30:41 00486003715TRLO0.1.1 XLON
25 650 05/09/2025 10:31:05 00486003755TRLO0.1.1 TRQX
20 650 05/09/2025 10:31:27 00486003805TRLO0.1.1 BATE
28 650 05/09/2025 10:31:27 00486003803TRLO0.1.1 BATE
56 650 05/09/2025 10:31:27 00486003804TRLO0.1.1 BATE
42 650 05/09/2025 10:31:46 00486003945TRLO0.1.1 CHIX
90 650 05/09/2025 10:33:29 00486004126TRLO0.1.1 XLON
64 650.5 05/09/2025 10:37:08 00486004686TRLO0.1.1 XLON
92 650.5 05/09/2025 10:37:08 00486004687TRLO0.1.1 XLON
17 651 05/09/2025 10:40:20 00486005053TRLO0.1.1 AQXE
104 651 05/09/2025 10:40:31 00486005076TRLO0.1.1 BATE
3 651 05/09/2025 10:40:36 00486005102TRLO0.1.1 TRQX
22 651 05/09/2025 10:40:36 00486005103TRLO0.1.1 TRQX
42 650.5 05/09/2025 10:40:39 00486005110TRLO0.1.1 CHIX
123 650.5 05/09/2025 10:40:39 00486005111TRLO0.1.1 XLON
20 650.5 05/09/2025 10:42:42 00486005345TRLO0.1.1 AQXE
14 651 05/09/2025 10:42:42 00486005346TRLO0.1.1 AQXE
123 650 05/09/2025 10:42:45 00486005347TRLO0.1.1 XLON
80 650.5 05/09/2025 10:42:48 00486005357TRLO0.1.1 BATE
24 651 05/09/2025 10:42:48 00486005358TRLO0.1.1 BATE
10 650.5 05/09/2025 10:43:28 00486005403TRLO0.1.1 CHIX
32 650.5 05/09/2025 10:43:28 00486005402TRLO0.1.1 CHIX
25 650.5 05/09/2025 10:44:03 00486005454TRLO0.1.1 TRQX
123 649.5 05/09/2025 10:44:24 00486005471TRLO0.1.1 XLON
104 649.5 05/09/2025 10:44:46 00486005533TRLO0.1.1 BATE
17 650 05/09/2025 10:45:08 00486005581TRLO0.1.1 AQXE
123 649.5 05/09/2025 10:45:14 00486005604TRLO0.1.1 XLON
123 649 05/09/2025 10:46:45 00486005946TRLO0.1.1 XLON
123 649 05/09/2025 10:50:27 00486006549TRLO0.1.1 XLON
104 649.5 05/09/2025 10:51:21 00486006651TRLO0.1.1 BATE
17 650 05/09/2025 10:51:28 00486006665TRLO0.1.1 AQXE
42 649.5 05/09/2025 10:52:15 00486006809TRLO0.1.1 CHIX
246 649.5 05/09/2025 10:52:15 00486006810TRLO0.1.1 XLON
42 649.5 05/09/2025 10:54:05 00486007081TRLO0.1.1 CHIX
17 650 05/09/2025 10:54:22 00486007133TRLO0.1.1 AQXE
64 649.5 05/09/2025 10:54:26 00486007140TRLO0.1.1 BATE
40 649.5 05/09/2025 10:54:26 00486007141TRLO0.1.1 BATE
246 650 05/09/2025 10:55:30 00486007393TRLO0.1.1 XLON
25 649.5 05/09/2025 10:55:40 00486007416TRLO0.1.1 TRQX
50 649.5 05/09/2025 10:55:40 00486007417TRLO0.1.1 TRQX
2 650 05/09/2025 10:57:52 00486008069TRLO0.1.1 AQXE
12 650 05/09/2025 10:57:52 00486008070TRLO0.1.1 AQXE
3 650 05/09/2025 10:57:52 00486008071TRLO0.1.1 AQXE
75 650 05/09/2025 10:59:35 00486008790TRLO0.1.1 XLON
115 650 05/09/2025 10:59:35 00486008789TRLO0.1.1 XLON
179 650 05/09/2025 10:59:35 00486008791TRLO0.1.1 XLON
58 650 05/09/2025 11:01:35 00486009285TRLO0.1.1 XLON
65 650 05/09/2025 11:01:35 00486009284TRLO0.1.1 XLON
104 650 05/09/2025 11:01:43 00486009304TRLO0.1.1 BATE
17 650 05/09/2025 11:02:30 00486009386TRLO0.1.1 AQXE
104 650 05/09/2025 11:03:41 00486009514TRLO0.1.1 BATE
16 649.5 05/09/2025 11:04:08 00486009605TRLO0.1.1 TRQX
42 649.5 05/09/2025 11:04:08 00486009603TRLO0.1.1 CHIX
84 649.5 05/09/2025 11:04:08 00486009602TRLO0.1.1 CHIX
123 649.5 05/09/2025 11:04:08 00486009604TRLO0.1.1 XLON
9 649.5 05/09/2025 11:04:08 00486009606TRLO0.1.1 TRQX
123 648.5 05/09/2025 11:04:54 00486009777TRLO0.1.1 XLON
123 648.5 05/09/2025 11:07:10 00486010108TRLO0.1.1 XLON
12 649.5 05/09/2025 11:07:58 00486010168TRLO0.1.1 TRQX
13 649.5 05/09/2025 11:07:58 00486010169TRLO0.1.1 TRQX
5 649.5 05/09/2025 11:08:44 00486010261TRLO0.1.1 AQXE
12 649.5 05/09/2025 11:08:44 00486010260TRLO0.1.1 AQXE
123 649 05/09/2025 11:08:59 00486010308TRLO0.1.1 XLON
58 649 05/09/2025 11:09:32 00486010395TRLO0.1.1 BATE
28 649.5 05/09/2025 11:09:32 00486010396TRLO0.1.1 BATE
8 650 05/09/2025 11:09:32 00486010398TRLO0.1.1 BATE
10 650 05/09/2025 11:09:32 00486010397TRLO0.1.1 BATE
42 649 05/09/2025 11:11:01 00486010550TRLO0.1.1 CHIX
28 649 05/09/2025 11:11:02 00486010553TRLO0.1.1 XLON
95 649 05/09/2025 11:11:02 00486010554TRLO0.1.1 XLON
12 649.5 05/09/2025 11:11:31 00486010627TRLO0.1.1 TRQX
12 649.5 05/09/2025 11:11:31 00486010628TRLO0.1.1 TRQX
1 649.5 05/09/2025 11:11:31 00486010629TRLO0.1.1 TRQX
17 649.5 05/09/2025 11:11:45 00486010642TRLO0.1.1 AQXE
123 649 05/09/2025 11:11:50 00486010667TRLO0.1.1 XLON
31 649.5 05/09/2025 11:12:08 00486010712TRLO0.1.1 BATE
73 650 05/09/2025 11:12:08 00486010713TRLO0.1.1 BATE
25 649.5 05/09/2025 11:13:50 00486011079TRLO0.1.1 TRQX
17 649.5 05/09/2025 11:13:54 00486011090TRLO0.1.1 AQXE
62 649.5 05/09/2025 11:13:54 00486011092TRLO0.1.1 XLON
85 649.5 05/09/2025 11:13:54 00486011093TRLO0.1.1 XLON
107 649.5 05/09/2025 11:13:54 00486011095TRLO0.1.1 XLON
115 649.5 05/09/2025 11:13:54 00486011094TRLO0.1.1 XLON
5 650 05/09/2025 11:14:20 00486011189TRLO0.1.1 BATE
8 650 05/09/2025 11:14:20 00486011191TRLO0.1.1 BATE
91 650 05/09/2025 11:14:20 00486011190TRLO0.1.1 BATE
42 649 05/09/2025 11:16:01 00486011392TRLO0.1.1 CHIX
82 649.5 05/09/2025 11:16:19 00486011460TRLO0.1.1 XLON
115 649.5 05/09/2025 11:16:19 00486011461TRLO0.1.1 XLON
49 649.5 05/09/2025 11:16:19 00486011462TRLO0.1.1 XLON
39 649.5 05/09/2025 11:18:26 00486011752TRLO0.1.1 XLON
84 649.5 05/09/2025 11:18:26 00486011751TRLO0.1.1 XLON
42 649 05/09/2025 11:18:51 00486011793TRLO0.1.1 CHIX
25 649.5 05/09/2025 11:19:02 00486011825TRLO0.1.1 TRQX
17 649.5 05/09/2025 11:19:16 00486011843TRLO0.1.1 AQXE
60 649.5 05/09/2025 11:21:23 00486012060TRLO0.1.1 BATE
44 649.5 05/09/2025 11:21:23 00486012061TRLO0.1.1 BATE
85 649 05/09/2025 11:21:38 00486012099TRLO0.1.1 XLON
38 649 05/09/2025 11:21:38 00486012100TRLO0.1.1 XLON
77 649 05/09/2025 11:24:45 00486012470TRLO0.1.1 XLON
46 649 05/09/2025 11:24:45 00486012471TRLO0.1.1 XLON
42 648.5 05/09/2025 11:25:48 00486012669TRLO0.1.1 CHIX
17 649 05/09/2025 11:27:53 00486013013TRLO0.1.1 AQXE
25 648.5 05/09/2025 11:27:58 00486013019TRLO0.1.1 TRQX
123 648 05/09/2025 11:28:01 00486013020TRLO0.1.1 XLON
87 648.5 05/09/2025 11:30:10 00486013321TRLO0.1.1 BATE
5 648.5 05/09/2025 11:30:10 00486013323TRLO0.1.1 BATE
12 648.5 05/09/2025 11:30:10 00486013322TRLO0.1.1 BATE
123 648 05/09/2025 11:30:32 00486013367TRLO0.1.1 XLON
12 648 05/09/2025 11:31:53 00486013532TRLO0.1.1 CHIX
30 648 05/09/2025 11:31:53 00486013533TRLO0.1.1 CHIX
123 648 05/09/2025 11:32:26 00486013570TRLO0.1.1 XLON
17 648.5 05/09/2025 11:32:38 00486013582TRLO0.1.1 AQXE
25 648.5 05/09/2025 11:32:46 00486013601TRLO0.1.1 TRQX
104 648.5 05/09/2025 11:33:46 00486013722TRLO0.1.1 BATE
246 648 05/09/2025 11:34:27 00486013804TRLO0.1.1 XLON
42 648 05/09/2025 11:35:37 00486013993TRLO0.1.1 CHIX
17 648.5 05/09/2025 11:36:43 00486014108TRLO0.1.1 AQXE
123 648 05/09/2025 11:36:45 00486014111TRLO0.1.1 XLON
25 648.5 05/09/2025 11:37:07 00486014154TRLO0.1.1 TRQX
94 648 05/09/2025 11:38:36 00486014361TRLO0.1.1 XLON
29 648 05/09/2025 11:38:36 00486014362TRLO0.1.1 XLON
20 648 05/09/2025 11:38:59 00486014401TRLO0.1.1 BATE
58 648 05/09/2025 11:38:59 00486014400TRLO0.1.1 BATE
26 648.5 05/09/2025 11:38:59 00486014402TRLO0.1.1 BATE
123 648 05/09/2025 11:40:35 00486014556TRLO0.1.1 XLON
42 648 05/09/2025 11:43:19 00486014899TRLO0.1.1 CHIX
123 647.5 05/09/2025 11:44:51 00486015200TRLO0.1.1 XLON
17 647.5 05/09/2025 11:45:10 00486015257TRLO0.1.1 AQXE
12 647.5 05/09/2025 11:46:06 00486015368TRLO0.1.1 TRQX
13 647.5 05/09/2025 11:47:02 00486015475TRLO0.1.1 TRQX
123 647.5 05/09/2025 11:48:05 00486015585TRLO0.1.1 XLON
104 647.5 05/09/2025 11:48:51 00486015664TRLO0.1.1 BATE
123 647.5 05/09/2025 11:51:06 00486015913TRLO0.1.1 XLON
42 647 05/09/2025 11:52:14 00486016049TRLO0.1.1 CHIX
17 647.5 05/09/2025 11:53:16 00486016183TRLO0.1.1 AQXE
43 647.5 05/09/2025 11:53:50 00486016268TRLO0.1.1 XLON
80 647.5 05/09/2025 11:53:50 00486016267TRLO0.1.1 XLON
25 647.5 05/09/2025 11:54:22 00486016327TRLO0.1.1 TRQX
44 647.5 05/09/2025 11:56:35 00486016630TRLO0.1.1 XLON
79 647.5 05/09/2025 11:56:35 00486016629TRLO0.1.1 XLON
5 647.5 05/09/2025 11:56:44 00486016645TRLO0.1.1 BATE
99 647.5 05/09/2025 11:56:44 00486016644TRLO0.1.1 BATE
42 647.5 05/09/2025 11:59:17 00486017041TRLO0.1.1 XLON
60 647.5 05/09/2025 11:59:17 00486017040TRLO0.1.1 XLON
21 647.5 05/09/2025 11:59:17 00486017042TRLO0.1.1 XLON
42 647 05/09/2025 11:59:57 00486017136TRLO0.1.1 CHIX
17 647.5 05/09/2025 12:00:21 00486017258TRLO0.1.1 AQXE
25 647.5 05/09/2025 12:00:57 00486017332TRLO0.1.1 TRQX
8 647.5 05/09/2025 12:01:37 00486017395TRLO0.1.1 XLON
115 647.5 05/09/2025 12:01:37 00486017394TRLO0.1.1 XLON
12 647.5 05/09/2025 12:02:05 00486017481TRLO0.1.1 BATE
35 647.5 05/09/2025 12:02:05 00486017482TRLO0.1.1 BATE
57 647.5 05/09/2025 12:02:05 00486017480TRLO0.1.1 BATE
246 647 05/09/2025 12:03:36 00486017698TRLO0.1.1 XLON
42 647 05/09/2025 12:03:43 00486017705TRLO0.1.1 CHIX
17 647.5 05/09/2025 12:03:46 00486017708TRLO0.1.1 AQXE
25 647.5 05/09/2025 12:04:26 00486017777TRLO0.1.1 TRQX
123 647 05/09/2025 12:05:45 00486017920TRLO0.1.1 XLON
104 646.5 05/09/2025 12:08:30 00486018238TRLO0.1.1 BATE
123 646.5 05/09/2025 12:08:31 00486018239TRLO0.1.1 XLON
17 647.5 05/09/2025 12:09:47 00486018424TRLO0.1.1 AQXE
42 647 05/09/2025 12:09:55 00486018438TRLO0.1.1 CHIX
77 647 05/09/2025 12:11:18 00486018543TRLO0.1.1 XLON
6 647 05/09/2025 12:11:18 00486018544TRLO0.1.1 XLON
6 647 05/09/2025 12:11:18 00486018545TRLO0.1.1 XLON
34 647 05/09/2025 12:11:18 00486018546TRLO0.1.1 XLON
81 647 05/09/2025 12:12:01 00486018624TRLO0.1.1 XLON
17 647.5 05/09/2025 12:14:34 00486018956TRLO0.1.1 AQXE
78 648 05/09/2025 12:24:10 00486020112TRLO0.1.1 XLON
115 648 05/09/2025 12:24:10 00486020113TRLO0.1.1 XLON
42 648.5 05/09/2025 12:29:09 00486020591TRLO0.1.1 CHIX
448 648.5 05/09/2025 12:29:15 00486020600TRLO0.1.1 XLON
50 648.5 05/09/2025 12:29:15 00486020602TRLO0.1.1 TRQX
139 648.5 05/09/2025 12:29:15 00486020601TRLO0.1.1 XLON
76 650 05/09/2025 12:41:43 00486022115TRLO0.1.1 XLON
115 650 05/09/2025 12:41:43 00486022116TRLO0.1.1 XLON
55 650 05/09/2025 12:41:43 00486022117TRLO0.1.1 XLON
615 650 05/09/2025 12:41:46 00486022126TRLO0.1.1 XLON
8 649.5 05/09/2025 12:41:46 00486022129TRLO0.1.1 CHIX
34 649.5 05/09/2025 12:41:46 00486022128TRLO0.1.1 CHIX
51 649.5 05/09/2025 12:41:46 00486022130TRLO0.1.1 AQXE
126 649.5 05/09/2025 12:41:46 00486022127TRLO0.1.1 CHIX
17 649.5 05/09/2025 12:41:46 00486022131TRLO0.1.1 AQXE
416 649.5 05/09/2025 12:41:46 00486022132TRLO0.1.1 BATE
25 649.5 05/09/2025 12:41:46 00486022135TRLO0.1.1 TRQX
104 649.5 05/09/2025 12:41:46 00486022134TRLO0.1.1 BATE
208 649.5 05/09/2025 12:41:46 00486022133TRLO0.1.1 BATE
75 649.5 05/09/2025 12:41:46 00486022136TRLO0.1.1 TRQX
42 649.5 05/09/2025 12:49:01 00486023037TRLO0.1.1 CHIX
17 649.5 05/09/2025 12:49:01 00486023038TRLO0.1.1 AQXE
123 649.5 05/09/2025 12:49:01 00486023039TRLO0.1.1 XLON
25 649.5 05/09/2025 12:49:01 00486023042TRLO0.1.1 TRQX
123 649.5 05/09/2025 12:49:01 00486023041TRLO0.1.1 XLON
246 649.5 05/09/2025 12:49:01 00486023040TRLO0.1.1 XLON
15 649.5 05/09/2025 12:52:37 00486023453TRLO0.1.1 AQXE
2 649.5 05/09/2025 12:52:37 00486023454TRLO0.1.1 AQXE
123 649.5 05/09/2025 12:52:43 00486023460TRLO0.1.1 XLON
42 649.5 05/09/2025 12:53:46 00486023591TRLO0.1.1 CHIX
8 649.5 05/09/2025 12:56:03 00486023842TRLO0.1.1 XLON
115 649.5 05/09/2025 12:56:03 00486023841TRLO0.1.1 XLON
1 649.5 05/09/2025 12:56:42 00486023956TRLO0.1.1 TRQX
24 649.5 05/09/2025 12:56:42 00486023955TRLO0.1.1 TRQX
123 649.5 05/09/2025 12:58:39 00486024190TRLO0.1.1 XLON
104 650 05/09/2025 12:59:37 00486024364TRLO0.1.1 BATE
17 649.5 05/09/2025 13:00:36 00486024550TRLO0.1.1 AQXE
12 649.5 05/09/2025 13:04:51 00486025056TRLO0.1.1 TRQX
13 649.5 05/09/2025 13:04:51 00486025057TRLO0.1.1 TRQX
42 648.5 05/09/2025 13:06:01 00486025270TRLO0.1.1 CHIX
123 648.5 05/09/2025 13:06:01 00486025271TRLO0.1.1 XLON
104 648.5 05/09/2025 13:07:42 00486025539TRLO0.1.1 BATE
63 648.5 05/09/2025 13:08:12 00486025621TRLO0.1.1 XLON
183 648.5 05/09/2025 13:08:12 00486025622TRLO0.1.1 XLON
1 648.5 05/09/2025 13:08:13 00486025623TRLO0.1.1 AQXE
16 648.5 05/09/2025 13:08:13 00486025624TRLO0.1.1 AQXE
42 648.5 05/09/2025 13:09:19 00486025745TRLO0.1.1 CHIX
123 648.5 05/09/2025 13:10:12 00486025897TRLO0.1.1 XLON
25 648.5 05/09/2025 13:13:03 00486026318TRLO0.1.1 TRQX
57 648.5 05/09/2025 13:13:40 00486026422TRLO0.1.1 XLON
66 648.5 05/09/2025 13:13:40 00486026421TRLO0.1.1 XLON
123 648.5 05/09/2025 13:16:01 00486026720TRLO0.1.1 XLON
1 648.5 05/09/2025 13:16:03 00486026728TRLO0.1.1 BATE
20 648.5 05/09/2025 13:16:03 00486026727TRLO0.1.1 BATE
1 648.5 05/09/2025 13:16:03 00486026730TRLO0.1.1 BATE
11 648.5 05/09/2025 13:16:03 00486026729TRLO0.1.1 BATE
71 648.5 05/09/2025 13:16:03 00486026731TRLO0.1.1 BATE
17 648.5 05/09/2025 13:16:15 00486026760TRLO0.1.1 AQXE
42 648.5 05/09/2025 13:16:58 00486026829TRLO0.1.1 CHIX
123 648.5 05/09/2025 13:18:16 00486026983TRLO0.1.1 XLON
25 648.5 05/09/2025 13:18:28 00486026999TRLO0.1.1 TRQX
44 648 05/09/2025 13:20:00 00486027324TRLO0.1.1 XLON
17 648.5 05/09/2025 13:20:14 00486027375TRLO0.1.1 AQXE
79 648 05/09/2025 13:20:14 00486027376TRLO0.1.1 XLON
74 648 05/09/2025 13:20:14 00486027380TRLO0.1.1 BATE
6 648 05/09/2025 13:20:14 00486027381TRLO0.1.1 BATE
6 648 05/09/2025 13:20:14 00486027382TRLO0.1.1 BATE
5 648 05/09/2025 13:20:15 00486027394TRLO0.1.1 BATE
13 648 05/09/2025 13:20:15 00486027393TRLO0.1.1 BATE
42 648 05/09/2025 13:21:10 00486027561TRLO0.1.1 CHIX
123 647.5 05/09/2025 13:22:19 00486027784TRLO0.1.1 XLON
25 648 05/09/2025 13:22:56 00486027875TRLO0.1.1 TRQX
17 648 05/09/2025 13:24:41 00486028170TRLO0.1.1 AQXE
104 648 05/09/2025 13:24:50 00486028185TRLO0.1.1 BATE
25 648 05/09/2025 13:28:01 00486028907TRLO0.1.1 TRQX
42 647.5 05/09/2025 13:29:56 00486029121TRLO0.1.1 CHIX
246 648 05/09/2025 13:30:00 00486029149TRLO0.1.1 XLON
17 648 05/09/2025 13:30:09 00486029251TRLO0.1.1 AQXE
104 648.5 05/09/2025 13:30:38 00486029511TRLO0.1.1 BATE
123 648 05/09/2025 13:31:02 00486029639TRLO0.1.1 XLON
246 648 05/09/2025 13:31:02 00486029640TRLO0.1.1 XLON
123 649.5 05/09/2025 13:36:58 00486030988TRLO0.1.1 XLON
42 649 05/09/2025 13:38:57 00486031315TRLO0.1.1 CHIX
123 649 05/09/2025 13:38:57 00486031316TRLO0.1.1 XLON
17 648.5 05/09/2025 13:39:36 00486031519TRLO0.1.1 AQXE
42 648.5 05/09/2025 13:39:36 00486031518TRLO0.1.1 CHIX
104 648.5 05/09/2025 13:39:36 00486031517TRLO0.1.1 BATE
246 648.5 05/09/2025 13:39:36 00486031520TRLO0.1.1 XLON
25 648 05/09/2025 13:39:36 00486031521TRLO0.1.1 TRQX
25 648 05/09/2025 13:41:27 00486031908TRLO0.1.1 TRQX
17 648.5 05/09/2025 13:41:52 00486031987TRLO0.1.1 AQXE
246 648 05/09/2025 13:42:19 00486032059TRLO0.1.1 XLON
104 648.5 05/09/2025 13:42:21 00486032069TRLO0.1.1 BATE
1 647.5 05/09/2025 13:43:08 00486032210TRLO0.1.1 CHIX
41 647.5 05/09/2025 13:43:08 00486032211TRLO0.1.1 CHIX
25 648 05/09/2025 13:45:57 00486032712TRLO0.1.1 TRQX
42 649 05/09/2025 13:53:48 00486034017TRLO0.1.1 CHIX
17 649.5 05/09/2025 13:59:55 00486035396TRLO0.1.1 XLON
55 649.5 05/09/2025 13:59:55 00486035397TRLO0.1.1 XLON
61 649.5 05/09/2025 13:59:55 00486035398TRLO0.1.1 XLON
104 650 05/09/2025 14:00:58 00486035652TRLO0.1.1 XLON
108 650 05/09/2025 14:00:58 00486035654TRLO0.1.1 XLON
139 650 05/09/2025 14:00:58 00486035655TRLO0.1.1 XLON
500 650 05/09/2025 14:00:58 00486035653TRLO0.1.1 XLON
42 650 05/09/2025 14:01:08 00486035682TRLO0.1.1 CHIX
104 650.5 05/09/2025 14:01:32 00486035768TRLO0.1.1 BATE
25 650.5 05/09/2025 14:03:22 00486036223TRLO0.1.1 TRQX
42 650.5 05/09/2025 14:03:24 00486036232TRLO0.1.1 CHIX
123 650.5 05/09/2025 14:03:24 00486036235TRLO0.1.1 XLON
42 651 05/09/2025 14:07:53 00486037361TRLO0.1.1 CHIX
104 651 05/09/2025 14:09:02 00486037580TRLO0.1.1 BATE
104 651 05/09/2025 14:09:02 00486037581TRLO0.1.1 BATE
104 651 05/09/2025 14:09:02 00486037582TRLO0.1.1 BATE
25 651 05/09/2025 14:09:02 00486037585TRLO0.1.1 TRQX
104 651 05/09/2025 14:09:02 00486037584TRLO0.1.1 XLON
142 651 05/09/2025 14:09:02 00486037583TRLO0.1.1 XLON
25 651 05/09/2025 14:09:02 00486037586TRLO0.1.1 TRQX
123 651 05/09/2025 14:11:16 00486038087TRLO0.1.1 XLON
25 651 05/09/2025 14:11:19 00486038092TRLO0.1.1 TRQX
42 651 05/09/2025 14:15:00 00486038756TRLO0.1.1 CHIX
246 651 05/09/2025 14:15:00 00486038757TRLO0.1.1 XLON
123 650.5 05/09/2025 14:20:45 00486040019TRLO0.1.1 XLON
123 650.5 05/09/2025 14:22:23 00486040390TRLO0.1.1 BATE
22 650.5 05/09/2025 14:22:32 00486040400TRLO0.1.1 XLON
224 650.5 05/09/2025 14:22:32 00486040399TRLO0.1.1 XLON
22 651 05/09/2025 14:27:42 00486041490TRLO0.1.1 CHIX
52 651 05/09/2025 14:27:42 00486041489TRLO0.1.1 CHIX
44 651 05/09/2025 14:27:42 00486041491TRLO0.1.1 TRQX
99 650.5 05/09/2025 14:29:57 00486042398TRLO0.1.1 XLON
44 652 05/09/2025 14:32:47 00486045714TRLO0.1.1 TRQX
123 652 05/09/2025 14:33:42 00486046617TRLO0.1.1 BATE
74 652 05/09/2025 14:33:51 00486046669TRLO0.1.1 CHIX
48 652 05/09/2025 14:35:51 00486047728TRLO0.1.1 BATE
47 652 05/09/2025 14:35:51 00486047729TRLO0.1.1 BATE
28 652 05/09/2025 14:36:00 00486047775TRLO0.1.1 BATE
173 651.5 05/09/2025 14:36:01 00486047780TRLO0.1.1 XLON
123 652 05/09/2025 14:38:19 00486049157TRLO0.1.1 BATE
1 652 05/09/2025 14:39:22 00486049684TRLO0.1.1 CHIX
150 652.5 05/09/2025 14:40:01 00486050027TRLO0.1.1 XLON
80 652.5 05/09/2025 14:40:01 00486050028TRLO0.1.1 XLON
9 652.5 05/09/2025 14:40:01 00486050029TRLO0.1.1 XLON
9 653 05/09/2025 14:41:22 00486050547TRLO0.1.1 CHIX
64 653 05/09/2025 14:41:22 00486050548TRLO0.1.1 CHIX
74 653 05/09/2025 14:44:02 00486051723TRLO0.1.1 CHIX
123 652.5 05/09/2025 14:46:35 00486053103TRLO0.1.1 BATE
123 652.5 05/09/2025 14:46:35 00486053104TRLO0.1.1 BATE
29 652.5 05/09/2025 14:46:35 00486053108TRLO0.1.1 XLON
131 652.5 05/09/2025 14:46:35 00486053107TRLO0.1.1 XLON
219 652.5 05/09/2025 14:46:35 00486053106TRLO0.1.1 XLON
500 652.5 05/09/2025 14:46:35 00486053105TRLO0.1.1 XLON
86 652.5 05/09/2025 14:46:35 00486053109TRLO0.1.1 XLON
123 652.5 05/09/2025 14:46:35 00486053110TRLO0.1.1 XLON
123 652.5 05/09/2025 14:46:35 00486053111TRLO0.1.1 XLON
123 652.5 05/09/2025 14:46:35 00486053112TRLO0.1.1 XLON
123 652.5 05/09/2025 14:46:35 00486053113TRLO0.1.1 XLON
123 652.5 05/09/2025 14:46:35 00486053114TRLO0.1.1 XLON
123 652.5 05/09/2025 14:46:35 00486053115TRLO0.1.1 XLON
123 652.5 05/09/2025 14:46:35 00486053116TRLO0.1.1 XLON
44 652.5 05/09/2025 14:46:47 00486053224TRLO0.1.1 TRQX
30 652 05/09/2025 14:47:57 00486053805TRLO0.1.1 AQXE
60 652 05/09/2025 14:47:57 00486053804TRLO0.1.1 AQXE
30 651 05/09/2025 14:47:57 00486053807TRLO0.1.1 TRQX
30 652 05/09/2025 14:47:57 00486053806TRLO0.1.1 AQXE
123 653 05/09/2025 14:50:20 00486054820TRLO0.1.1 BATE
246 652.5 05/09/2025 14:50:27 00486054857TRLO0.1.1 XLON
32 652.5 05/09/2025 14:51:02 00486055259TRLO0.1.1 CHIX
42 652.5 05/09/2025 14:51:02 00486055258TRLO0.1.1 CHIX
30 652 05/09/2025 14:51:27 00486055418TRLO0.1.1 AQXE
30 652.5 05/09/2025 14:52:41 00486057418TRLO0.1.1 XLON
93 652.5 05/09/2025 14:52:41 00486057417TRLO0.1.1 XLON
23 652 05/09/2025 14:52:44 00486057473TRLO0.1.1 TRQX
21 652 05/09/2025 14:52:44 00486057474TRLO0.1.1 TRQX
10 652.5 05/09/2025 14:54:28 00486058388TRLO0.1.1 BATE
41 652.5 05/09/2025 14:54:28 00486058389TRLO0.1.1 BATE
35 653 05/09/2025 14:54:28 00486058391TRLO0.1.1 BATE
37 653 05/09/2025 14:54:28 00486058390TRLO0.1.1 BATE
63 652.5 05/09/2025 14:55:29 00486058919TRLO0.1.1 XLON
68 652.5 05/09/2025 14:55:29 00486058921TRLO0.1.1 XLON
115 652.5 05/09/2025 14:55:29 00486058920TRLO0.1.1 XLON
93 652.5 05/09/2025 14:57:41 00486059966TRLO0.1.1 XLON
60 652.5 05/09/2025 14:57:41 00486059968TRLO0.1.1 XLON
93 652.5 05/09/2025 14:57:41 00486059967TRLO0.1.1 XLON
74 652.5 05/09/2025 14:58:27 00486060379TRLO0.1.1 CHIX
123 652.5 05/09/2025 14:59:30 00486060941TRLO0.1.1 XLON
123 653 05/09/2025 14:59:34 00486060966TRLO0.1.1 BATE
30 652.5 05/09/2025 15:00:35 00486061832TRLO0.1.1 AQXE
44 652 05/09/2025 15:01:04 00486062010TRLO0.1.1 TRQX
123 652 05/09/2025 15:01:04 00486062009TRLO0.1.1 XLON
74 655.5 05/09/2025 15:03:25 00486063737TRLO0.1.1 CHIX
44 656 05/09/2025 15:07:09 00486065178TRLO0.1.1 TRQX
30 656 05/09/2025 15:07:09 00486065182TRLO0.1.1 AQXE
74 656 05/09/2025 15:08:28 00486065930TRLO0.1.1 CHIX
44 656 05/09/2025 15:08:57 00486066369TRLO0.1.1 TRQX
30 656 05/09/2025 15:09:15 00486066559TRLO0.1.1 AQXE
3 655.5 05/09/2025 15:09:48 00486066901TRLO0.1.1 BATE
120 655.5 05/09/2025 15:09:48 00486066900TRLO0.1.1 BATE
123 655.5 05/09/2025 15:09:48 00486066902TRLO0.1.1 BATE
77 655.5 05/09/2025 15:09:48 00486066903TRLO0.1.1 XLON
169 655.5 05/09/2025 15:09:48 00486066904TRLO0.1.1 XLON
123 655.5 05/09/2025 15:09:48 00486066906TRLO0.1.1 XLON
246 655.5 05/09/2025 15:09:48 00486066905TRLO0.1.1 XLON
123 655.5 05/09/2025 15:09:48 00486066907TRLO0.1.1 XLON
123 655.5 05/09/2025 15:09:48 00486066908TRLO0.1.1 XLON
123 655.5 05/09/2025 15:09:48 00486066909TRLO0.1.1 XLON
123 655.5 05/09/2025 15:09:48 00486066910TRLO0.1.1 XLON
123 655 05/09/2025 15:10:15 00486067202TRLO0.1.1 BATE
123 654.5 05/09/2025 15:11:18 00486067837TRLO0.1.1 XLON
74 654 05/09/2025 15:15:00 00486070187TRLO0.1.1 CHIX
123 654 05/09/2025 15:15:00 00486070186TRLO0.1.1 BATE
44 654 05/09/2025 15:15:00 00486070189TRLO0.1.1 TRQX
123 654 05/09/2025 15:15:00 00486070188TRLO0.1.1 XLON
123 654 05/09/2025 15:15:00 00486070190TRLO0.1.1 XLON
30 654 05/09/2025 15:15:00 00486070192TRLO0.1.1 AQXE
123 654 05/09/2025 15:15:00 00486070191TRLO0.1.1 XLON
246 654 05/09/2025 15:16:54 00486071364TRLO0.1.1 XLON
123 653.5 05/09/2025 15:16:54 00486071365TRLO0.1.1 XLON
123 654 05/09/2025 15:17:01 00486071428TRLO0.1.1 BATE
1 654 05/09/2025 15:17:40 00486071849TRLO0.1.1 AQXE
29 654 05/09/2025 15:17:40 00486071850TRLO0.1.1 AQXE
74 653.5 05/09/2025 15:18:29 00486072112TRLO0.1.1 CHIX
30 651.5 05/09/2025 15:18:54 00486072497TRLO0.1.1 XLON
44 653 05/09/2025 15:18:54 00486072501TRLO0.1.1 TRQX
8 653 05/09/2025 15:19:31 00486072761TRLO0.1.1 BATE
115 653 05/09/2025 15:19:31 00486072762TRLO0.1.1 BATE
27 652.5 05/09/2025 15:21:46 00486074287TRLO0.1.1 XLON
194 652.5 05/09/2025 15:21:46 00486074285TRLO0.1.1 XLON
118 652.5 05/09/2025 15:21:46 00486074288TRLO0.1.1 XLON
123 652.5 05/09/2025 15:21:46 00486074290TRLO0.1.1 XLON
246 652.5 05/09/2025 15:21:46 00486074289TRLO0.1.1 XLON
30 652.5 05/09/2025 15:22:12 00486074721TRLO0.1.1 AQXE
34 653 05/09/2025 15:22:54 00486075137TRLO0.1.1 BATE
89 653 05/09/2025 15:22:54 00486075138TRLO0.1.1 BATE
74 652 05/09/2025 15:23:17 00486075389TRLO0.1.1 CHIX
123 651.5 05/09/2025 15:23:21 00486075537TRLO0.1.1 XLON
44 653 05/09/2025 15:23:47 00486075824TRLO0.1.1 TRQX
123 651 05/09/2025 15:25:01 00486076530TRLO0.1.1 XLON
123 651 05/09/2025 15:26:46 00486077885TRLO0.1.1 XLON
91 651 05/09/2025 15:27:04 00486078073TRLO0.1.1 BATE
32 652 05/09/2025 15:27:04 00486078074TRLO0.1.1 BATE
1 650.5 05/09/2025 15:28:27 00486078944TRLO0.1.1 AQXE
29 650.5 05/09/2025 15:28:44 00486079092TRLO0.1.1 AQXE
25 651 05/09/2025 15:28:49 00486079121TRLO0.1.1 XLON
93 651 05/09/2025 15:28:49 00486079120TRLO0.1.1 XLON
114 651 05/09/2025 15:28:49 00486079119TRLO0.1.1 XLON
14 651 05/09/2025 15:28:49 00486079122TRLO0.1.1 XLON
123 651 05/09/2025 15:30:38 00486080127TRLO0.1.1 XLON
74 650 05/09/2025 15:30:51 00486080237TRLO0.1.1 CHIX
44 650.5 05/09/2025 15:30:56 00486080286TRLO0.1.1 TRQX
123 649.5 05/09/2025 15:32:51 00486081098TRLO0.1.1 BATE
123 650 05/09/2025 15:32:51 00486081097TRLO0.1.1 XLON
77 649.5 05/09/2025 15:34:48 00486082029TRLO0.1.1 XLON
93 649.5 05/09/2025 15:34:48 00486082030TRLO0.1.1 XLON
76 649.5 05/09/2025 15:34:48 00486082031TRLO0.1.1 XLON
30 649.5 05/09/2025 15:35:14 00486082287TRLO0.1.1 AQXE
79 648.5 05/09/2025 15:35:59 00486082973TRLO0.1.1 XLON
8 649 05/09/2025 15:36:47 00486083491TRLO0.1.1 BATE
115 649.5 05/09/2025 15:36:47 00486083492TRLO0.1.1 BATE
74 649.5 05/09/2025 15:38:16 00486084320TRLO0.1.1 CHIX
35 649.5 05/09/2025 15:38:20 00486084360TRLO0.1.1 XLON
143 649.5 05/09/2025 15:38:20 00486084361TRLO0.1.1 XLON
8 649.5 05/09/2025 15:38:20 00486084363TRLO0.1.1 XLON
60 649.5 05/09/2025 15:38:20 00486084362TRLO0.1.1 XLON
44 649.5 05/09/2025 15:38:36 00486084439TRLO0.1.1 TRQX
76 649.5 05/09/2025 15:40:26 00486085535TRLO0.1.1 XLON
47 649.5 05/09/2025 15:40:26 00486085536TRLO0.1.1 XLON
123 649 05/09/2025 15:41:10 00486085896TRLO0.1.1 BATE
30 649 05/09/2025 15:41:19 00486085951TRLO0.1.1 AQXE
96 649 05/09/2025 15:42:19 00486086523TRLO0.1.1 XLON
150 649 05/09/2025 15:42:19 00486086524TRLO0.1.1 XLON
66 649 05/09/2025 15:44:04 00486087217TRLO0.1.1 CHIX
8 649 05/09/2025 15:45:21 00486087857TRLO0.1.1 CHIX
29 649 05/09/2025 15:45:21 00486087859TRLO0.1.1 TRQX
123 649 05/09/2025 15:45:21 00486087858TRLO0.1.1 XLON
1 649 05/09/2025 15:45:21 00486087860TRLO0.1.1 TRQX
11 649 05/09/2025 15:45:21 00486087861TRLO0.1.1 TRQX
1 649 05/09/2025 15:45:24 00486087912TRLO0.1.1 TRQX
2 649 05/09/2025 15:45:24 00486087913TRLO0.1.1 TRQX
123 649 05/09/2025 15:45:35 00486088038TRLO0.1.1 BATE
40 648 05/09/2025 15:47:22 00486089515TRLO0.1.1 XLON
127 648 05/09/2025 15:47:22 00486089516TRLO0.1.1 XLON
30 648.5 05/09/2025 15:47:47 00486089945TRLO0.1.1 AQXE
123 648 05/09/2025 15:49:10 00486090592TRLO0.1.1 XLON
38 647.5 05/09/2025 15:49:45 00486090886TRLO0.1.1 BATE
85 648.5 05/09/2025 15:49:45 00486090887TRLO0.1.1 BATE
66 647.5 05/09/2025 15:49:57 00486090979TRLO0.1.1 CHIX
8 647.5 05/09/2025 15:49:57 00486090980TRLO0.1.1 CHIX
9 648.5 05/09/2025 15:50:19 00486091144TRLO0.1.1 TRQX
35 648.5 05/09/2025 15:50:19 00486091145TRLO0.1.1 TRQX
123 647.5 05/09/2025 15:51:24 00486091736TRLO0.1.1 XLON
123 647.5 05/09/2025 15:51:24 00486091737TRLO0.1.1 XLON
5 648 05/09/2025 15:53:00 00486092588TRLO0.1.1 AQXE
25 648 05/09/2025 15:53:00 00486092589TRLO0.1.1 AQXE
12 648.5 05/09/2025 15:53:05 00486092619TRLO0.1.1 BATE
111 648.5 05/09/2025 15:53:05 00486092618TRLO0.1.1 BATE
78 648 05/09/2025 15:53:05 00486092622TRLO0.1.1 XLON
72 648 05/09/2025 15:53:06 00486092623TRLO0.1.1 XLON
74 648.5 05/09/2025 15:54:35 00486093466TRLO0.1.1 CHIX
44 648 05/09/2025 15:56:32 00486094630TRLO0.1.1 TRQX
96 648 05/09/2025 15:56:32 00486094632TRLO0.1.1 XLON
123 648 05/09/2025 15:56:32 00486094633TRLO0.1.1 XLON
246 648 05/09/2025 15:56:32 00486094631TRLO0.1.1 XLON
123 648 05/09/2025 15:56:32 00486094634TRLO0.1.1 XLON
123 648 05/09/2025 15:56:32 00486094635TRLO0.1.1 XLON
123 648 05/09/2025 15:57:45 00486095368TRLO0.1.1 BATE
123 648 05/09/2025 15:58:29 00486095692TRLO0.1.1 XLON
30 648 05/09/2025 15:59:34 00486096457TRLO0.1.1 AQXE
123 647.5 05/09/2025 16:00:47 00486097271TRLO0.1.1 XLON
6 647.5 05/09/2025 16:01:40 00486097763TRLO0.1.1 CHIX
68 647.5 05/09/2025 16:01:40 00486097762TRLO0.1.1 CHIX
1 648 05/09/2025 16:01:52 00486097821TRLO0.1.1 BATE
16 648 05/09/2025 16:01:52 00486097820TRLO0.1.1 BATE
106 648 05/09/2025 16:01:52 00486097822TRLO0.1.1 BATE
44 648 05/09/2025 16:02:27 00486098152TRLO0.1.1 TRQX
123 648 05/09/2025 16:02:27 00486098151TRLO0.1.1 XLON
34 648 05/09/2025 16:04:54 00486099513TRLO0.1.1 XLON
67 648 05/09/2025 16:04:54 00486099511TRLO0.1.1 XLON
179 648 05/09/2025 16:04:54 00486099512TRLO0.1.1 XLON
123 649 05/09/2025 16:06:06 00486100105TRLO0.1.1 BATE
2 650 05/09/2025 16:06:54 00486100684TRLO0.1.1 AQXE
28 650 05/09/2025 16:06:54 00486100687TRLO0.1.1 AQXE
164 650 05/09/2025 16:06:54 00486100686TRLO0.1.1 XLON
171 650 05/09/2025 16:06:54 00486100685TRLO0.1.1 XLON
74 650 05/09/2025 16:06:54 00486100692TRLO0.1.1 CHIX
1 650 05/09/2025 16:07:05 00486100757TRLO0.1.1 TRQX
123 650 05/09/2025 16:07:59 00486101295TRLO0.1.1 BATE
123 650 05/09/2025 16:08:28 00486101545TRLO0.1.1 XLON
30 650 05/09/2025 16:08:52 00486101824TRLO0.1.1 AQXE
74 650 05/09/2025 16:09:10 00486102012TRLO0.1.1 CHIX
12 650 05/09/2025 16:09:19 00486102086TRLO0.1.1 TRQX
123 650 05/09/2025 16:09:44 00486102306TRLO0.1.1 XLON
123 650 05/09/2025 16:09:44 00486102307TRLO0.1.1 XLON
123 650 05/09/2025 16:09:46 00486102319TRLO0.1.1 BATE
45 649.5 05/09/2025 16:11:01 00486103148TRLO0.1.1 TRQX
44 649.5 05/09/2025 16:11:01 00486103150TRLO0.1.1 TRQX
246 649.5 05/09/2025 16:11:01 00486103149TRLO0.1.1 XLON
123 649.5 05/09/2025 16:11:01 00486103151TRLO0.1.1 XLON
123 649.5 05/09/2025 16:11:01 00486103152TRLO0.1.1 XLON
74 650 05/09/2025 16:12:37 00486104037TRLO0.1.1 CHIX
67 650 05/09/2025 16:13:07 00486104351TRLO0.1.1 XLON
56 650 05/09/2025 16:13:10 00486104366TRLO0.1.1 XLON
44 650 05/09/2025 16:13:28 00486104563TRLO0.1.1 TRQX
67 650 05/09/2025 16:14:45 00486105278TRLO0.1.1 XLON
5 650.5 05/09/2025 16:15:08 00486105605TRLO0.1.1 BATE
6 650.5 05/09/2025 16:15:08 00486105604TRLO0.1.1 BATE
49 650.5 05/09/2025 16:15:08 00486105606TRLO0.1.1 BATE
218 650.5 05/09/2025 16:15:08 00486105607TRLO0.1.1 BATE
123 650.5 05/09/2025 16:15:09 00486105628TRLO0.1.1 XLON
205 650.5 05/09/2025 16:15:53 00486106155TRLO0.1.1 CHIX
67 650.5 05/09/2025 16:16:02 00486106264TRLO0.1.1 TRQX
30 650.5 05/09/2025 16:16:18 00486106383TRLO0.1.1 AQXE
36 650.5 05/09/2025 16:16:18 00486106384TRLO0.1.1 AQXE
69 650.5 05/09/2025 16:16:35 00486106560TRLO0.1.1 XLON
66 650.5 05/09/2025 16:16:51 00486106686TRLO0.1.1 XLON
66 650.5 05/09/2025 16:17:07 00486106801TRLO0.1.1 XLON
69 650.5 05/09/2025 16:17:24 00486106999TRLO0.1.1 BATE
66 650.5 05/09/2025 16:17:40 00486107162TRLO0.1.1 XLON
133 650.5 05/09/2025 16:17:40 00486107163TRLO0.1.1 XLON
33 650.5 05/09/2025 16:19:16 00486108410TRLO0.1.1 CHIX
24 650.5 05/09/2025 16:19:32 00486108623TRLO0.1.1 AQXE
43 650.5 05/09/2025 16:19:32 00486108624TRLO0.1.1 AQXE
66 650.5 05/09/2025 16:19:48 00486108762TRLO0.1.1 BATE
79 650.5 05/09/2025 16:19:51 00486108775TRLO0.1.1 BATE
140 650.5 05/09/2025 16:19:51 00486108776TRLO0.1.1 BATE
69 650.5 05/09/2025 16:20:05 00486108920TRLO0.1.1 TRQX
69 650.5 05/09/2025 16:20:24 00486109060TRLO0.1.1 XLON
66 650.5 05/09/2025 16:20:42 00486109197TRLO0.1.1 XLON
10 650.5 05/09/2025 16:22:01 00486110025TRLO0.1.1 BATE
63 650.5 05/09/2025 16:22:05 00486110096TRLO0.1.1 BATE
48 650.5 05/09/2025 16:22:13 00486110240TRLO0.1.1 CHIX
20 650.5 05/09/2025 16:22:13 00486110242TRLO0.1.1 CHIX
67 650.5 05/09/2025 16:22:49 00486110553TRLO0.1.1 CHIX
11 650.5 05/09/2025 16:22:52 00486110607TRLO0.1.1 CHIX
98 651 05/09/2025 16:23:34 00486110997TRLO0.1.1 AQXE
175 651 05/09/2025 16:23:34 00486110998TRLO0.1.1 XLON
250 651 05/09/2025 16:23:34 00486111000TRLO0.1.1 XLON
402 651 05/09/2025 16:23:34 00486110999TRLO0.1.1 XLON
500 651 05/09/2025 16:23:34 00486111001TRLO0.1.1 XLON
78 651 05/09/2025 16:23:34 00486111004TRLO0.1.1 XLON
274 651 05/09/2025 16:23:34 00486111002TRLO0.1.1 XLON
302 651 05/09/2025 16:23:34 00486111003TRLO0.1.1 XLON
127 651 05/09/2025 16:23:38 00486111059TRLO0.1.1 TRQX
33 651 05/09/2025 16:24:01 00486111258TRLO0.1.1 BATE
6 651 05/09/2025 16:24:01 00486111261TRLO0.1.1 BATE
125 651 05/09/2025 16:24:01 00486111260TRLO0.1.1 BATE
250 651 05/09/2025 16:24:01 00486111259TRLO0.1.1 BATE
5 651 05/09/2025 16:24:01 00486111262TRLO0.1.1 BATE
112 651 05/09/2025 16:24:01 00486111263TRLO0.1.1 BATE
17 650.5 05/09/2025 16:24:26 00486111514TRLO0.1.1 BATE
73 650.5 05/09/2025 16:24:26 00486111515TRLO0.1.1 CHIX
123 650.5 05/09/2025 16:24:26 00486111517TRLO0.1.1 XLON
796 650.5 05/09/2025 16:24:26 00486111516TRLO0.1.1 XLON
123 650.5 05/09/2025 16:24:26 00486111518TRLO0.1.1 XLON
19 650 05/09/2025 16:25:28 00486112198TRLO0.1.1 CHIX
12 650.5 05/09/2025 16:25:28 00486112203TRLO0.1.1 TRQX
10 650 05/09/2025 16:25:50 00486112409TRLO0.1.1 AQXE
1 650.5 05/09/2025 16:26:07 00486112577TRLO0.1.1 BATE
10 650.5 05/09/2025 16:26:07 00486112578TRLO0.1.1 BATE
57 650.5 05/09/2025 16:26:07 00486112579TRLO0.1.1 BATE
52 649.5 05/09/2025 16:26:29 00486112755TRLO0.1.1 XLON
198 649.5 05/09/2025 16:26:29 00486112754TRLO0.1.1 XLON
6 649.5 05/09/2025 16:27:03 00486113200TRLO0.1.1 XLON
98 649.5 05/09/2025 16:27:03 00486113201TRLO0.1.1 XLON
43 649.5 05/09/2025 16:27:20 00486113429TRLO0.1.1 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