REG-Bodycote Plc: Transaction in Own Shares
Today 07:02
www.bodycote.com
16 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: 15 September 2025
Aggregate number of ordinary shares purchased: 35,751
Highest price paid per share (pence per share): 648.00p
Lowest price paid per share (pence per share): 635.00p
Volume weighted average price paid per share (pence per share) 642.14p
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares,
the Company will have 176,022,639 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 1,287,765 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 15,433,533 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
11 645.5 15/09/2025 08:04:43 00487604751TRLO1.1.1 XLON
130 645.5 15/09/2025 08:04:43 00487604752TRLO1.1.1 XLON
15 648 15/09/2025 08:07:20 00487605704TRLO1.1.1 TRQX
13 648 15/09/2025 08:07:28 00487605740TRLO1.1.1 AQXE
30 645.5 15/09/2025 08:07:29 00487605748TRLO1.1.1 CHIX
24 645.5 15/09/2025 08:07:39 00487605790TRLO1.1.1 BATE
39 648 15/09/2025 08:07:39 00487605791TRLO1.1.1 BATE
141 647 15/09/2025 08:09:20 00487606637TRLO1.1.1 XLON
12 645 15/09/2025 08:14:00 00487608855TRLO1.1.1 XLON
17 645.5 15/09/2025 08:14:00 00487608856TRLO1.1.1 XLON
99 645.5 15/09/2025 08:14:00 00487608857TRLO1.1.1 XLON
13 645.5 15/09/2025 08:14:00 00487608858TRLO1.1.1 XLON
13 646 15/09/2025 08:14:50 00487609331TRLO1.1.1 AQXE
33 645 15/09/2025 08:15:55 00487609795TRLO1.1.1 BATE
30 645 15/09/2025 08:16:02 00487609843TRLO1.1.1 BATE
15 644.5 15/09/2025 08:16:11 00487609924TRLO1.1.1 TRQX
141 645 15/09/2025 08:18:41 00487611384TRLO1.1.1 XLON
30 644 15/09/2025 08:20:00 00487612119TRLO1.1.1 CHIX
31 644.5 15/09/2025 08:29:53 00487618175TRLO1.1.1 CHIX
141 645 15/09/2025 08:36:40 00487622244TRLO1.1.1 XLON
9 644 15/09/2025 08:40:21 00487624139TRLO1.1.1 AQXE
40 644 15/09/2025 08:40:44 00487624339TRLO1.1.1 BATE
12 645 15/09/2025 08:40:44 00487624340TRLO1.1.1 BATE
4 644 15/09/2025 08:40:44 00487624342TRLO1.1.1 AQXE
13 645.5 15/09/2025 08:40:44 00487624341TRLO1.1.1 BATE
31 643.5 15/09/2025 08:40:48 00487624389TRLO1.1.1 CHIX
141 644.5 15/09/2025 08:50:40 00487629677TRLO1.1.1 XLON
32 644.5 15/09/2025 08:50:51 00487629768TRLO1.1.1 CHIX
33 644.5 15/09/2025 09:01:18 00487635409TRLO1.1.1 CHIX
22 644.5 15/09/2025 09:01:30 00487635532TRLO1.1.1 BATE
14 644.5 15/09/2025 09:01:51 00487635805TRLO1.1.1 AQXE
45 644.5 15/09/2025 09:01:51 00487635806TRLO1.1.1 BATE
141 644.5 15/09/2025 09:01:51 00487635807TRLO1.1.1 XLON
9 645.5 15/09/2025 09:04:00 00487637105TRLO1.1.1 TRQX
141 645.5 15/09/2025 09:04:03 00487637135TRLO1.1.1 XLON
7 645.5 15/09/2025 09:04:03 00487637136TRLO1.1.1 TRQX
141 645 15/09/2025 09:07:58 00487639243TRLO1.1.1 XLON
16 645 15/09/2025 09:09:46 00487640119TRLO1.1.1 TRQX
14 645 15/09/2025 09:10:27 00487640347TRLO1.1.1 AQXE
67 645 15/09/2025 09:10:27 00487640346TRLO1.1.1 BATE
4 645.5 15/09/2025 09:10:29 00487640391TRLO1.1.1 CHIX
29 645.5 15/09/2025 09:10:29 00487640392TRLO1.1.1 CHIX
11 645.5 15/09/2025 09:13:14 00487642093TRLO1.1.1 XLON
50 645.5 15/09/2025 09:13:14 00487642095TRLO1.1.1 XLON
51 645.5 15/09/2025 09:13:14 00487642094TRLO1.1.1 XLON
11 645.5 15/09/2025 09:15:04 00487643050TRLO1.1.1 XLON
16 645.5 15/09/2025 09:15:51 00487643516TRLO1.1.1 XLON
2 645.5 15/09/2025 09:15:51 00487643519TRLO1.1.1 XLON
16 646.5 15/09/2025 09:18:25 00487645152TRLO1.1.1 TRQX
141 646 15/09/2025 09:18:34 00487645232TRLO1.1.1 XLON
25 646.5 15/09/2025 09:20:41 00487646496TRLO1.1.1 BATE
33 646.5 15/09/2025 09:20:41 00487646497TRLO1.1.1 CHIX
11 646.5 15/09/2025 09:20:41 00487646498TRLO1.1.1 BATE
31 646.5 15/09/2025 09:20:41 00487646499TRLO1.1.1 BATE
141 646.5 15/09/2025 09:24:02 00487648516TRLO1.1.1 XLON
14 646 15/09/2025 09:24:04 00487648548TRLO1.1.1 AQXE
11 646.5 15/09/2025 09:27:11 00487650182TRLO1.1.1 TRQX
67 646.5 15/09/2025 09:28:32 00487651008TRLO1.1.1 BATE
5 646.5 15/09/2025 09:28:32 00487651009TRLO1.1.1 TRQX
14 646 15/09/2025 09:28:33 00487651036TRLO1.1.1 AQXE
1 646.5 15/09/2025 09:28:49 00487651251TRLO1.1.1 CHIX
32 646.5 15/09/2025 09:28:49 00487651250TRLO1.1.1 CHIX
21 646.5 15/09/2025 09:29:02 00487651362TRLO1.1.1 XLON
78 646.5 15/09/2025 09:29:02 00487651363TRLO1.1.1 XLON
9 646.5 15/09/2025 09:29:02 00487651365TRLO1.1.1 XLON
33 646.5 15/09/2025 09:29:02 00487651364TRLO1.1.1 XLON
33 645.5 15/09/2025 09:35:24 00487655040TRLO1.1.1 XLON
80 645.5 15/09/2025 09:35:24 00487655041TRLO1.1.1 XLON
13 645.5 15/09/2025 09:35:24 00487655043TRLO1.1.1 XLON
15 645.5 15/09/2025 09:35:24 00487655042TRLO1.1.1 XLON
5 646.5 15/09/2025 09:37:25 00487656266TRLO1.1.1 TRQX
11 646.5 15/09/2025 09:37:25 00487656265TRLO1.1.1 TRQX
1 646 15/09/2025 09:39:04 00487657021TRLO1.1.1 AQXE
13 646 15/09/2025 09:39:04 00487657022TRLO1.1.1 AQXE
67 646 15/09/2025 09:39:37 00487657354TRLO1.1.1 BATE
6 646 15/09/2025 09:39:57 00487657515TRLO1.1.1 CHIX
27 646.5 15/09/2025 09:39:57 00487657516TRLO1.1.1 CHIX
29 645.5 15/09/2025 09:42:07 00487658667TRLO1.1.1 XLON
32 645.5 15/09/2025 09:42:07 00487658669TRLO1.1.1 XLON
80 645.5 15/09/2025 09:42:07 00487658668TRLO1.1.1 XLON
16 644.5 15/09/2025 09:48:18 00487662373TRLO1.1.1 TRQX
141 643.5 15/09/2025 09:48:43 00487662603TRLO1.1.1 XLON
14 644 15/09/2025 09:50:18 00487663577TRLO1.1.1 AQXE
57 644 15/09/2025 09:51:03 00487664068TRLO1.1.1 BATE
10 644.5 15/09/2025 09:51:03 00487664069TRLO1.1.1 BATE
16 644 15/09/2025 09:51:25 00487664255TRLO1.1.1 CHIX
7 644 15/09/2025 09:51:25 00487664256TRLO1.1.1 CHIX
10 644.5 15/09/2025 09:51:25 00487664257TRLO1.1.1 CHIX
141 646.5 15/09/2025 09:55:18 00487666513TRLO1.1.1 XLON
16 646 15/09/2025 10:00:02 00487669502TRLO1.1.1 TRQX
141 647 15/09/2025 10:01:22 00487670386TRLO1.1.1 XLON
7 647 15/09/2025 10:01:29 00487670478TRLO1.1.1 AQXE
67 647 15/09/2025 10:01:44 00487670691TRLO1.1.1 BATE
33 648 15/09/2025 10:02:54 00487671443TRLO1.1.1 CHIX
23 647 15/09/2025 10:06:05 00487673589TRLO1.1.1 XLON
32 647 15/09/2025 10:06:05 00487673590TRLO1.1.1 XLON
83 647 15/09/2025 10:06:05 00487673588TRLO1.1.1 XLON
3 647 15/09/2025 10:06:05 00487673591TRLO1.1.1 XLON
90 646.5 15/09/2025 10:12:23 00487677306TRLO1.1.1 XLON
51 646.5 15/09/2025 10:12:23 00487677307TRLO1.1.1 XLON
1 645 15/09/2025 10:16:38 00487679822TRLO1.1.1 CHIX
16 646 15/09/2025 10:16:46 00487679897TRLO1.1.1 BATE
58 648 15/09/2025 10:16:46 00487679898TRLO1.1.1 BATE
141 646 15/09/2025 10:21:43 00487682830TRLO1.1.1 XLON
62 646 15/09/2025 10:30:50 00487688596TRLO1.1.1 XLON
79 646 15/09/2025 10:30:50 00487688595TRLO1.1.1 XLON
37 645.5 15/09/2025 10:34:57 00487691984TRLO1.1.1 CHIX
77 645.5 15/09/2025 10:35:10 00487692187TRLO1.1.1 BATE
1 645.5 15/09/2025 10:35:12 00487692209TRLO1.1.1 TRQX
7 646.5 15/09/2025 10:35:12 00487692211TRLO1.1.1 TRQX
11 646.5 15/09/2025 10:35:12 00487692210TRLO1.1.1 TRQX
16 645.5 15/09/2025 10:35:13 00487692216TRLO1.1.1 AQXE
60 645.5 15/09/2025 10:35:13 00487692221TRLO1.1.1 XLON
81 645.5 15/09/2025 10:35:13 00487692220TRLO1.1.1 XLON
141 645.5 15/09/2025 10:39:40 00487696376TRLO1.1.1 XLON
37 645.5 15/09/2025 10:43:32 00487700804TRLO1.1.1 CHIX
1 646 15/09/2025 10:43:49 00487701138TRLO1.1.1 TRQX
18 646.5 15/09/2025 10:43:49 00487701139TRLO1.1.1 TRQX
141 647 15/09/2025 10:45:04 00487702458TRLO1.1.1 XLON
16 647 15/09/2025 10:45:09 00487702574TRLO1.1.1 AQXE
23 647 15/09/2025 10:45:10 00487702597TRLO1.1.1 BATE
54 647 15/09/2025 10:45:10 00487702596TRLO1.1.1 BATE
141 647 15/09/2025 10:48:26 00487705752TRLO1.1.1 XLON
37 646.5 15/09/2025 10:52:06 00487709649TRLO1.1.1 CHIX
1 647 15/09/2025 10:52:14 00487709709TRLO1.1.1 AQXE
15 647 15/09/2025 10:52:14 00487709708TRLO1.1.1 AQXE
19 646.5 15/09/2025 10:52:24 00487709823TRLO1.1.1 TRQX
3 646.5 15/09/2025 10:52:32 00487709956TRLO1.1.1 BATE
26 646.5 15/09/2025 10:52:32 00487709955TRLO1.1.1 BATE
48 646.5 15/09/2025 10:52:32 00487709957TRLO1.1.1 BATE
13 646.5 15/09/2025 10:52:47 00487710196TRLO1.1.1 XLON
80 646.5 15/09/2025 10:52:47 00487710197TRLO1.1.1 XLON
17 647 15/09/2025 10:52:47 00487710199TRLO1.1.1 XLON
31 647 15/09/2025 10:52:47 00487710198TRLO1.1.1 XLON
37 646 15/09/2025 11:00:29 00487716129TRLO1.1.1 CHIX
8 646 15/09/2025 11:00:48 00487716216TRLO1.1.1 TRQX
11 646.5 15/09/2025 11:00:48 00487716217TRLO1.1.1 TRQX
31 646 15/09/2025 11:00:58 00487716260TRLO1.1.1 XLON
80 646 15/09/2025 11:00:58 00487716261TRLO1.1.1 XLON
77 646 15/09/2025 11:01:03 00487716298TRLO1.1.1 BATE
11 646.5 15/09/2025 11:07:25 00487718301TRLO1.1.1 TRQX
1 646.5 15/09/2025 11:07:25 00487718303TRLO1.1.1 TRQX
7 646.5 15/09/2025 11:07:25 00487718302TRLO1.1.1 TRQX
8 646.5 15/09/2025 11:07:42 00487718370TRLO1.1.1 BATE
69 646.5 15/09/2025 11:07:42 00487718371TRLO1.1.1 BATE
22 646.5 15/09/2025 11:10:06 00487719053TRLO1.1.1 XLON
33 646.5 15/09/2025 11:10:06 00487719054TRLO1.1.1 XLON
26 646.5 15/09/2025 11:10:06 00487719055TRLO1.1.1 XLON
201 646.5 15/09/2025 11:10:06 00487719056TRLO1.1.1 XLON
171 646 15/09/2025 11:10:06 00487719057TRLO1.1.1 XLON
17 646.5 15/09/2025 11:12:41 00487719674TRLO1.1.1 CHIX
141 647 15/09/2025 11:14:15 00487720023TRLO1.1.1 XLON
7 647 15/09/2025 11:16:29 00487720802TRLO1.1.1 XLON
134 647 15/09/2025 11:16:29 00487720803TRLO1.1.1 XLON
37 647.5 15/09/2025 11:18:29 00487721407TRLO1.1.1 CHIX
61 647.5 15/09/2025 11:18:43 00487721482TRLO1.1.1 XLON
80 647.5 15/09/2025 11:18:43 00487721481TRLO1.1.1 XLON
32 647.5 15/09/2025 11:19:02 00487721555TRLO1.1.1 BATE
45 647.5 15/09/2025 11:19:02 00487721556TRLO1.1.1 BATE
35 647.5 15/09/2025 11:20:22 00487721901TRLO1.1.1 CHIX
2 647.5 15/09/2025 11:20:22 00487721902TRLO1.1.1 CHIX
77 647.5 15/09/2025 11:21:02 00487722103TRLO1.1.1 BATE
19 647.5 15/09/2025 11:21:15 00487722178TRLO1.1.1 TRQX
61 647.5 15/09/2025 11:21:35 00487722247TRLO1.1.1 XLON
44 647.5 15/09/2025 11:21:35 00487722249TRLO1.1.1 XLON
36 647.5 15/09/2025 11:23:08 00487722824TRLO1.1.1 XLON
141 648 15/09/2025 11:26:03 00487723735TRLO1.1.1 XLON
19 648 15/09/2025 11:26:07 00487723744TRLO1.1.1 TRQX
19 648 15/09/2025 11:26:52 00487723909TRLO1.1.1 CHIX
11 648 15/09/2025 11:26:52 00487723910TRLO1.1.1 CHIX
77 647.5 15/09/2025 11:27:49 00487724124TRLO1.1.1 BATE
19 648 15/09/2025 11:27:49 00487724125TRLO1.1.1 TRQX
141 648 15/09/2025 11:28:16 00487724235TRLO1.1.1 XLON
23 648 15/09/2025 11:31:57 00487725606TRLO1.1.1 XLON
32 648 15/09/2025 11:31:57 00487725605TRLO1.1.1 XLON
86 648 15/09/2025 11:31:57 00487725607TRLO1.1.1 XLON
64 647.5 15/09/2025 11:32:03 00487725680TRLO1.1.1 AQXE
10 647.5 15/09/2025 11:33:55 00487726358TRLO1.1.1 CHIX
27 647.5 15/09/2025 11:33:55 00487726359TRLO1.1.1 CHIX
19 647.5 15/09/2025 11:34:35 00487726571TRLO1.1.1 TRQX
55 647.5 15/09/2025 11:35:12 00487726767TRLO1.1.1 BATE
22 647.5 15/09/2025 11:35:12 00487726768TRLO1.1.1 BATE
51 647.5 15/09/2025 11:35:53 00487726943TRLO1.1.1 XLON
90 647.5 15/09/2025 11:35:53 00487726942TRLO1.1.1 XLON
16 647 15/09/2025 11:39:33 00487728089TRLO1.1.1 AQXE
16 647 15/09/2025 11:39:33 00487728090TRLO1.1.1 AQXE
13 646.5 15/09/2025 11:39:44 00487728145TRLO1.1.1 XLON
13 646.5 15/09/2025 11:39:44 00487728146TRLO1.1.1 XLON
115 647 15/09/2025 11:39:44 00487728147TRLO1.1.1 XLON
37 646.5 15/09/2025 11:41:29 00487728680TRLO1.1.1 CHIX
3 647 15/09/2025 11:41:34 00487728710TRLO1.1.1 AQXE
6 647 15/09/2025 11:41:34 00487728709TRLO1.1.1 AQXE
7 647 15/09/2025 11:41:34 00487728708TRLO1.1.1 AQXE
19 646.5 15/09/2025 11:42:17 00487728864TRLO1.1.1 TRQX
77 646.5 15/09/2025 11:42:54 00487729108TRLO1.1.1 BATE
15 646.5 15/09/2025 11:43:40 00487729356TRLO1.1.1 XLON
1 646.5 15/09/2025 11:43:40 00487729357TRLO1.1.1 XLON
125 646.5 15/09/2025 11:43:40 00487729358TRLO1.1.1 XLON
10 646.5 15/09/2025 11:47:36 00487730635TRLO1.1.1 XLON
131 646.5 15/09/2025 11:47:36 00487730636TRLO1.1.1 XLON
16 647 15/09/2025 11:49:13 00487731313TRLO1.1.1 AQXE
10 648 15/09/2025 11:56:05 00487733162TRLO1.1.1 CHIX
12 648 15/09/2025 11:56:05 00487733161TRLO1.1.1 CHIX
15 648 15/09/2025 11:56:05 00487733163TRLO1.1.1 CHIX
77 647 15/09/2025 11:56:12 00487733178TRLO1.1.1 BATE
282 647.5 15/09/2025 11:56:12 00487733177TRLO1.1.1 XLON
19 647.5 15/09/2025 11:56:12 00487733179TRLO1.1.1 TRQX
16 647.5 15/09/2025 11:56:44 00487733281TRLO1.1.1 AQXE
37 647.5 15/09/2025 11:59:17 00487734044TRLO1.1.1 CHIX
141 647.5 15/09/2025 11:59:17 00487734045TRLO1.1.1 XLON
141 647.5 15/09/2025 12:02:41 00487735085TRLO1.1.1 XLON
28 647.5 15/09/2025 12:03:32 00487735342TRLO1.1.1 CHIX
9 647.5 15/09/2025 12:03:32 00487735343TRLO1.1.1 CHIX
2 647 15/09/2025 12:04:07 00487735476TRLO1.1.1 AQXE
7 647 15/09/2025 12:04:07 00487735475TRLO1.1.1 AQXE
77 647 15/09/2025 12:04:07 00487735474TRLO1.1.1 BATE
1 647 15/09/2025 12:04:07 00487735477TRLO1.1.1 AQXE
1 647 15/09/2025 12:04:07 00487735478TRLO1.1.1 AQXE
19 647 15/09/2025 12:04:07 00487735479TRLO1.1.1 TRQX
5 647 15/09/2025 12:04:07 00487735480TRLO1.1.1 AQXE
77 647 15/09/2025 12:05:48 00487735905TRLO1.1.1 BATE
14 647 15/09/2025 12:05:54 00487735926TRLO1.1.1 XLON
127 647 15/09/2025 12:05:54 00487735927TRLO1.1.1 XLON
141 647 15/09/2025 12:11:21 00487737281TRLO1.1.1 XLON
10 647.5 15/09/2025 12:11:26 00487737299TRLO1.1.1 BATE
67 647.5 15/09/2025 12:11:26 00487737300TRLO1.1.1 BATE
141 647.5 15/09/2025 12:14:55 00487738273TRLO1.1.1 XLON
86 647.5 15/09/2025 12:17:01 00487738853TRLO1.1.1 XLON
1 647.5 15/09/2025 12:17:01 00487738854TRLO1.1.1 XLON
14 647.5 15/09/2025 12:17:01 00487738855TRLO1.1.1 XLON
40 647.5 15/09/2025 12:22:38 00487740705TRLO1.1.1 XLON
77 647.5 15/09/2025 12:22:38 00487740704TRLO1.1.1 BATE
242 647.5 15/09/2025 12:22:38 00487740706TRLO1.1.1 XLON
34 647.5 15/09/2025 12:24:49 00487741397TRLO1.1.1 BATE
13 647.5 15/09/2025 12:24:49 00487741399TRLO1.1.1 BATE
30 647.5 15/09/2025 12:24:49 00487741398TRLO1.1.1 BATE
57 647.5 15/09/2025 12:25:01 00487741465TRLO1.1.1 TRQX
181 647.5 15/09/2025 12:25:22 00487741558TRLO1.1.1 XLON
19 647.5 15/09/2025 12:27:04 00487741969TRLO1.1.1 TRQX
95 647.5 15/09/2025 12:28:35 00487742531TRLO1.1.1 XLON
13 647.5 15/09/2025 12:28:35 00487742533TRLO1.1.1 XLON
33 647.5 15/09/2025 12:28:35 00487742532TRLO1.1.1 XLON
37 647 15/09/2025 12:29:01 00487742669TRLO1.1.1 CHIX
64 647 15/09/2025 12:29:01 00487742668TRLO1.1.1 CHIX
16 647 15/09/2025 12:29:01 00487742671TRLO1.1.1 AQXE
16 647 15/09/2025 12:29:01 00487742672TRLO1.1.1 AQXE
37 647 15/09/2025 12:29:01 00487742670TRLO1.1.1 CHIX
2 647 15/09/2025 12:29:01 00487742674TRLO1.1.1 CHIX
16 647 15/09/2025 12:29:01 00487742675TRLO1.1.1 AQXE
35 647 15/09/2025 12:29:01 00487742673TRLO1.1.1 CHIX
16 647 15/09/2025 12:29:01 00487742676TRLO1.1.1 AQXE
19 647 15/09/2025 12:29:50 00487742963TRLO1.1.1 TRQX
73 646.5 15/09/2025 12:44:07 00487747033TRLO1.1.1 XLON
37 646.5 15/09/2025 12:44:46 00487747198TRLO1.1.1 CHIX
37 646.5 15/09/2025 12:44:46 00487747199TRLO1.1.1 CHIX
73 646.5 15/09/2025 12:44:46 00487747200TRLO1.1.1 XLON
136 646.5 15/09/2025 12:44:46 00487747201TRLO1.1.1 XLON
141 646.5 15/09/2025 12:44:46 00487747202TRLO1.1.1 XLON
141 646.5 15/09/2025 12:44:46 00487747203TRLO1.1.1 XLON
118 646.5 15/09/2025 12:46:38 00487747732TRLO1.1.1 XLON
23 646.5 15/09/2025 12:46:38 00487747733TRLO1.1.1 XLON
11 646.5 15/09/2025 12:49:49 00487748496TRLO1.1.1 CHIX
26 646.5 15/09/2025 12:49:49 00487748497TRLO1.1.1 CHIX
21 646.5 15/09/2025 12:50:13 00487748584TRLO1.1.1 XLON
1 646.5 15/09/2025 12:50:13 00487748586TRLO1.1.1 XLON
30 646.5 15/09/2025 12:50:13 00487748585TRLO1.1.1 XLON
89 646.5 15/09/2025 12:50:13 00487748587TRLO1.1.1 XLON
1 646 15/09/2025 12:53:41 00487749531TRLO1.1.1 BATE
22 646.5 15/09/2025 12:53:53 00487749583TRLO1.1.1 XLON
31 646.5 15/09/2025 12:53:53 00487749584TRLO1.1.1 XLON
87 646.5 15/09/2025 12:53:53 00487749582TRLO1.1.1 XLON
1 646.5 15/09/2025 12:53:53 00487749585TRLO1.1.1 XLON
68 646.5 15/09/2025 12:56:48 00487750779TRLO1.1.1 BATE
9 646.5 15/09/2025 12:56:48 00487750780TRLO1.1.1 BATE
7 646.5 15/09/2025 12:56:53 00487750817TRLO1.1.1 TRQX
12 646.5 15/09/2025 12:56:53 00487750818TRLO1.1.1 TRQX
37 646.5 15/09/2025 12:56:55 00487750834TRLO1.1.1 CHIX
141 646.5 15/09/2025 12:57:27 00487750999TRLO1.1.1 XLON
48 647 15/09/2025 12:57:53 00487751109TRLO1.1.1 AQXE
153 646.5 15/09/2025 12:58:49 00487751441TRLO1.1.1 BATE
19 646.5 15/09/2025 12:58:49 00487751443TRLO1.1.1 TRQX
19 646.5 15/09/2025 12:58:49 00487751444TRLO1.1.1 TRQX
19 646.5 15/09/2025 12:58:49 00487751445TRLO1.1.1 TRQX
77 646.5 15/09/2025 12:58:49 00487751442TRLO1.1.1 BATE
16 646.5 15/09/2025 12:59:04 00487751516TRLO1.1.1 AQXE
1 646 15/09/2025 13:00:36 00487752122TRLO1.1.1 BATE
14 646.5 15/09/2025 13:00:36 00487752123TRLO1.1.1 BATE
62 646.5 15/09/2025 13:00:36 00487752124TRLO1.1.1 BATE
27 646 15/09/2025 13:01:16 00487752335TRLO1.1.1 XLON
27 646 15/09/2025 13:01:16 00487752336TRLO1.1.1 XLON
87 646 15/09/2025 13:01:16 00487752337TRLO1.1.1 XLON
37 646 15/09/2025 13:04:20 00487753068TRLO1.1.1 CHIX
26 646 15/09/2025 13:05:14 00487753302TRLO1.1.1 XLON
6 646 15/09/2025 13:05:14 00487753304TRLO1.1.1 XLON
13 646 15/09/2025 13:05:14 00487753303TRLO1.1.1 XLON
96 646 15/09/2025 13:05:14 00487753305TRLO1.1.1 XLON
19 646 15/09/2025 13:05:56 00487753529TRLO1.1.1 TRQX
16 646 15/09/2025 13:07:24 00487753986TRLO1.1.1 BATE
11 646.5 15/09/2025 13:07:24 00487753988TRLO1.1.1 BATE
12 646.5 15/09/2025 13:07:24 00487753987TRLO1.1.1 BATE
38 646.5 15/09/2025 13:07:24 00487753989TRLO1.1.1 BATE
67 646 15/09/2025 13:09:10 00487754525TRLO1.1.1 XLON
74 646 15/09/2025 13:09:10 00487754526TRLO1.1.1 XLON
16 645 15/09/2025 13:11:38 00487755237TRLO1.1.1 AQXE
18 645 15/09/2025 13:12:03 00487755411TRLO1.1.1 CHIX
19 645 15/09/2025 13:12:03 00487755412TRLO1.1.1 CHIX
1 645 15/09/2025 13:13:49 00487755916TRLO1.1.1 TRQX
16 645 15/09/2025 13:13:49 00487755917TRLO1.1.1 TRQX
2 645 15/09/2025 13:13:49 00487755918TRLO1.1.1 TRQX
27 645 15/09/2025 13:15:20 00487756347TRLO1.1.1 BATE
50 645 15/09/2025 13:15:20 00487756348TRLO1.1.1 BATE
11 644 15/09/2025 13:19:45 00487757898TRLO1.1.1 XLON
11 644 15/09/2025 13:19:45 00487757899TRLO1.1.1 XLON
17 644 15/09/2025 13:19:45 00487757900TRLO1.1.1 XLON
29 644 15/09/2025 13:19:45 00487757901TRLO1.1.1 XLON
73 644 15/09/2025 13:19:45 00487757902TRLO1.1.1 XLON
44 644 15/09/2025 13:19:45 00487757903TRLO1.1.1 XLON
97 644 15/09/2025 13:19:45 00487757904TRLO1.1.1 XLON
15 644.5 15/09/2025 13:19:55 00487758016TRLO1.1.1 CHIX
10 645 15/09/2025 13:19:55 00487758017TRLO1.1.1 CHIX
4 645 15/09/2025 13:19:55 00487758018TRLO1.1.1 CHIX
8 645 15/09/2025 13:19:55 00487758019TRLO1.1.1 CHIX
16 644 15/09/2025 13:19:56 00487758024TRLO1.1.1 AQXE
16 644 15/09/2025 13:19:56 00487758025TRLO1.1.1 AQXE
19 644.5 15/09/2025 13:21:39 00487758727TRLO1.1.1 TRQX
29 644 15/09/2025 13:21:46 00487758753TRLO1.1.1 XLON
112 644 15/09/2025 13:21:46 00487758755TRLO1.1.1 XLON
4 644 15/09/2025 13:23:15 00487759383TRLO1.1.1 BATE
6 644 15/09/2025 13:23:15 00487759382TRLO1.1.1 BATE
67 644 15/09/2025 13:23:15 00487759384TRLO1.1.1 BATE
10 644 15/09/2025 13:26:50 00487760602TRLO1.1.1 XLON
19 644.5 15/09/2025 13:29:46 00487761407TRLO1.1.1 TRQX
37 644.5 15/09/2025 13:30:05 00487761470TRLO1.1.1 CHIX
272 644 15/09/2025 13:30:10 00487761511TRLO1.1.1 XLON
16 644.5 15/09/2025 13:30:16 00487761539TRLO1.1.1 AQXE
77 644 15/09/2025 13:30:51 00487761695TRLO1.1.1 BATE
59 643 15/09/2025 13:32:24 00487762333TRLO1.1.1 XLON
82 643 15/09/2025 13:32:24 00487762332TRLO1.1.1 XLON
16 643 15/09/2025 13:33:51 00487762806TRLO1.1.1 AQXE
33 643 15/09/2025 13:34:03 00487762886TRLO1.1.1 CHIX
4 644 15/09/2025 13:34:03 00487762888TRLO1.1.1 CHIX
141 642.5 15/09/2025 13:35:16 00487763334TRLO1.1.1 XLON
19 644 15/09/2025 13:35:23 00487763368TRLO1.1.1 TRQX
77 642.5 15/09/2025 13:36:44 00487763887TRLO1.1.1 BATE
16 643 15/09/2025 13:39:35 00487764706TRLO1.1.1 AQXE
16 642 15/09/2025 13:39:41 00487764724TRLO1.1.1 CHIX
21 642 15/09/2025 13:39:41 00487764725TRLO1.1.1 CHIX
141 642 15/09/2025 13:39:51 00487764763TRLO1.1.1 XLON
19 642.5 15/09/2025 13:41:09 00487765074TRLO1.1.1 TRQX
35 642 15/09/2025 13:41:58 00487765315TRLO1.1.1 XLON
40 642 15/09/2025 13:41:58 00487765314TRLO1.1.1 XLON
77 642.5 15/09/2025 13:42:26 00487765456TRLO1.1.1 BATE
23 642 15/09/2025 13:43:57 00487766295TRLO1.1.1 XLON
43 642 15/09/2025 13:43:57 00487766296TRLO1.1.1 XLON
16 643 15/09/2025 13:45:20 00487766796TRLO1.1.1 AQXE
19 642.5 15/09/2025 13:46:55 00487767251TRLO1.1.1 TRQX
37 642.5 15/09/2025 13:47:06 00487767290TRLO1.1.1 CHIX
5 643 15/09/2025 13:51:01 00487768516TRLO1.1.1 AQXE
11 643 15/09/2025 13:51:01 00487768515TRLO1.1.1 AQXE
13 642.5 15/09/2025 13:51:09 00487768556TRLO1.1.1 CHIX
24 642.5 15/09/2025 13:51:09 00487768557TRLO1.1.1 CHIX
19 642.5 15/09/2025 13:52:44 00487769069TRLO1.1.1 TRQX
11 642 15/09/2025 13:55:43 00487770036TRLO1.1.1 BATE
66 642 15/09/2025 13:55:43 00487770039TRLO1.1.1 BATE
77 642 15/09/2025 13:55:43 00487770037TRLO1.1.1 BATE
141 642 15/09/2025 13:55:43 00487770040TRLO1.1.1 XLON
141 642 15/09/2025 13:55:43 00487770041TRLO1.1.1 XLON
141 642 15/09/2025 13:55:43 00487770042TRLO1.1.1 XLON
141 642 15/09/2025 13:55:43 00487770043TRLO1.1.1 XLON
16 643 15/09/2025 13:56:46 00487770393TRLO1.1.1 AQXE
141 642 15/09/2025 13:58:07 00487770826TRLO1.1.1 XLON
19 642.5 15/09/2025 13:58:31 00487770971TRLO1.1.1 TRQX
37 642 15/09/2025 13:58:40 00487771026TRLO1.1.1 CHIX
77 641.5 15/09/2025 14:00:09 00487771650TRLO1.1.1 BATE
33 641.5 15/09/2025 14:00:16 00487771738TRLO1.1.1 XLON
82 641.5 15/09/2025 14:00:16 00487771739TRLO1.1.1 XLON
26 642 15/09/2025 14:00:16 00487771740TRLO1.1.1 XLON
27 640 15/09/2025 14:02:28 00487772606TRLO1.1.1 XLON
114 640 15/09/2025 14:02:28 00487772607TRLO1.1.1 XLON
8 640.5 15/09/2025 14:02:38 00487772664TRLO1.1.1 AQXE
8 641 15/09/2025 14:02:38 00487772665TRLO1.1.1 AQXE
31 640.5 15/09/2025 14:02:50 00487772740TRLO1.1.1 CHIX
6 640.5 15/09/2025 14:02:50 00487772741TRLO1.1.1 CHIX
19 640.5 15/09/2025 14:04:39 00487773375TRLO1.1.1 TRQX
141 640 15/09/2025 14:05:05 00487773602TRLO1.1.1 XLON
77 640.5 15/09/2025 14:06:17 00487773985TRLO1.1.1 BATE
141 640 15/09/2025 14:08:19 00487774590TRLO1.1.1 XLON
1 639.5 15/09/2025 14:08:58 00487774818TRLO1.1.1 AQXE
37 640.5 15/09/2025 14:09:03 00487774848TRLO1.1.1 CHIX
11 639.5 15/09/2025 14:10:20 00487775339TRLO1.1.1 AQXE
4 639.5 15/09/2025 14:10:22 00487775345TRLO1.1.1 AQXE
9 639 15/09/2025 14:10:55 00487775601TRLO1.1.1 TRQX
10 640 15/09/2025 14:10:55 00487775602TRLO1.1.1 TRQX
77 639.5 15/09/2025 14:13:40 00487776534TRLO1.1.1 BATE
141 639.5 15/09/2025 14:13:40 00487776535TRLO1.1.1 XLON
141 639.5 15/09/2025 14:15:26 00487777267TRLO1.1.1 XLON
37 639.5 15/09/2025 14:17:19 00487777849TRLO1.1.1 CHIX
15 639.5 15/09/2025 14:17:50 00487778014TRLO1.1.1 TRQX
141 639.5 15/09/2025 14:17:50 00487778013TRLO1.1.1 XLON
4 639.5 15/09/2025 14:17:56 00487778053TRLO1.1.1 TRQX
5 639.5 15/09/2025 14:17:56 00487778052TRLO1.1.1 AQXE
77 639.5 15/09/2025 14:18:51 00487778412TRLO1.1.1 BATE
11 639.5 15/09/2025 14:18:51 00487778414TRLO1.1.1 AQXE
16 639.5 15/09/2025 14:21:20 00487779510TRLO1.1.1 XLON
46 639.5 15/09/2025 14:21:20 00487779512TRLO1.1.1 XLON
79 639.5 15/09/2025 14:21:20 00487779511TRLO1.1.1 XLON
37 639.5 15/09/2025 14:21:24 00487779527TRLO1.1.1 CHIX
24 639.5 15/09/2025 14:24:16 00487780615TRLO1.1.1 XLON
117 639.5 15/09/2025 14:24:16 00487780614TRLO1.1.1 XLON
15 639 15/09/2025 14:26:04 00487781491TRLO1.1.1 BATE
62 639 15/09/2025 14:26:04 00487781490TRLO1.1.1 BATE
16 639 15/09/2025 14:26:04 00487781495TRLO1.1.1 AQXE
19 639 15/09/2025 14:26:04 00487781496TRLO1.1.1 TRQX
14 638 15/09/2025 14:27:25 00487783618TRLO1.1.1 XLON
127 638 15/09/2025 14:27:25 00487783617TRLO1.1.1 XLON
16 638 15/09/2025 14:28:02 00487784234TRLO1.1.1 AQXE
37 638 15/09/2025 14:28:02 00487784235TRLO1.1.1 CHIX
19 638 15/09/2025 14:29:36 00487785219TRLO1.1.1 TRQX
1 637.5 15/09/2025 14:30:23 00487786677TRLO1.1.1 XLON
140 638 15/09/2025 14:30:23 00487786678TRLO1.1.1 XLON
77 637.5 15/09/2025 14:30:51 00487787081TRLO1.1.1 BATE
16 638 15/09/2025 14:32:08 00487788843TRLO1.1.1 AQXE
37 637.5 15/09/2025 14:32:16 00487789042TRLO1.1.1 CHIX
19 636.5 15/09/2025 14:33:38 00487790151TRLO1.1.1 TRQX
141 636.5 15/09/2025 14:33:38 00487790150TRLO1.1.1 XLON
4 636.5 15/09/2025 14:36:55 00487793227TRLO1.1.1 AQXE
13 637 15/09/2025 14:36:58 00487793244TRLO1.1.1 XLON
77 637 15/09/2025 14:36:58 00487793245TRLO1.1.1 XLON
51 637 15/09/2025 14:36:58 00487793246TRLO1.1.1 XLON
37 637 15/09/2025 14:36:58 00487793253TRLO1.1.1 CHIX
17 637 15/09/2025 14:37:11 00487793839TRLO1.1.1 BATE
60 637 15/09/2025 14:37:11 00487793840TRLO1.1.1 BATE
19 637 15/09/2025 14:37:19 00487793949TRLO1.1.1 TRQX
36 637 15/09/2025 14:38:43 00487795855TRLO1.1.1 XLON
105 637 15/09/2025 14:38:43 00487795856TRLO1.1.1 XLON
18 637 15/09/2025 14:39:29 00487796572TRLO1.1.1 BATE
29 637 15/09/2025 14:39:29 00487796571TRLO1.1.1 BATE
30 637 15/09/2025 14:39:29 00487796573TRLO1.1.1 BATE
11 637 15/09/2025 14:39:33 00487796618TRLO1.1.1 AQXE
5 637 15/09/2025 14:39:33 00487796619TRLO1.1.1 AQXE
37 637 15/09/2025 14:39:43 00487796707TRLO1.1.1 CHIX
141 636.5 15/09/2025 14:40:37 00487797770TRLO1.1.1 XLON
19 636.5 15/09/2025 14:40:59 00487798212TRLO1.1.1 TRQX
77 636.5 15/09/2025 14:42:15 00487799348TRLO1.1.1 BATE
9 636.5 15/09/2025 14:42:47 00487799743TRLO1.1.1 XLON
55 636.5 15/09/2025 14:42:47 00487799745TRLO1.1.1 XLON
77 636.5 15/09/2025 14:42:47 00487799744TRLO1.1.1 XLON
1 637 15/09/2025 14:43:14 00487800159TRLO1.1.1 AQXE
7 637 15/09/2025 14:43:14 00487800160TRLO1.1.1 AQXE
8 637 15/09/2025 14:43:14 00487800161TRLO1.1.1 AQXE
16 637 15/09/2025 14:46:59 00487803223TRLO1.1.1 AQXE
37 637.5 15/09/2025 14:48:36 00487804601TRLO1.1.1 CHIX
77 637.5 15/09/2025 14:48:36 00487804602TRLO1.1.1 BATE
19 637.5 15/09/2025 14:48:36 00487804606TRLO1.1.1 TRQX
37 637.5 15/09/2025 14:48:36 00487804603TRLO1.1.1 CHIX
141 637.5 15/09/2025 14:48:36 00487804605TRLO1.1.1 XLON
423 637.5 15/09/2025 14:48:36 00487804604TRLO1.1.1 XLON
19 637.5 15/09/2025 14:48:36 00487804607TRLO1.1.1 TRQX
8 637.5 15/09/2025 14:50:40 00487806425TRLO1.1.1 AQXE
20 637.5 15/09/2025 14:50:54 00487806578TRLO1.1.1 XLON
58 637.5 15/09/2025 14:50:54 00487806579TRLO1.1.1 XLON
82 638.5 15/09/2025 14:53:20 00487808778TRLO1.1.1 XLON
12 638.5 15/09/2025 14:53:20 00487808779TRLO1.1.1 XLON
110 638.5 15/09/2025 14:53:45 00487809112TRLO1.1.1 XLON
188 638.5 15/09/2025 14:53:45 00487809113TRLO1.1.1 XLON
86 638.5 15/09/2025 14:57:02 00487811964TRLO1.1.1 XLON
37 638.5 15/09/2025 14:57:42 00487812573TRLO1.1.1 CHIX
149 638.5 15/09/2025 14:57:42 00487812574TRLO1.1.1 XLON
141 638.5 15/09/2025 14:59:50 00487814788TRLO1.1.1 XLON
154 638 15/09/2025 14:59:50 00487814790TRLO1.1.1 BATE
16 638 15/09/2025 14:59:50 00487814793TRLO1.1.1 AQXE
20 638 15/09/2025 14:59:50 00487814792TRLO1.1.1 AQXE
77 638 15/09/2025 14:59:50 00487814791TRLO1.1.1 BATE
16 638 15/09/2025 14:59:50 00487814794TRLO1.1.1 AQXE
37 638.5 15/09/2025 15:00:06 00487815125TRLO1.1.1 CHIX
19 637.5 15/09/2025 15:01:33 00487816646TRLO1.1.1 TRQX
19 637.5 15/09/2025 15:01:33 00487816647TRLO1.1.1 TRQX
19 637.5 15/09/2025 15:01:33 00487816648TRLO1.1.1 TRQX
37 637.5 15/09/2025 15:01:33 00487816649TRLO1.1.1 CHIX
58 637.5 15/09/2025 15:01:45 00487816887TRLO1.1.1 XLON
83 637.5 15/09/2025 15:01:45 00487816888TRLO1.1.1 XLON
68 638 15/09/2025 15:01:56 00487817005TRLO1.1.1 BATE
9 638 15/09/2025 15:01:56 00487817006TRLO1.1.1 BATE
16 638 15/09/2025 15:01:57 00487817014TRLO1.1.1 AQXE
141 638 15/09/2025 15:03:33 00487818432TRLO1.1.1 XLON
77 638 15/09/2025 15:04:41 00487819331TRLO1.1.1 BATE
16 638 15/09/2025 15:05:18 00487819808TRLO1.1.1 AQXE
109 638 15/09/2025 15:06:03 00487820419TRLO1.1.1 XLON
32 638 15/09/2025 15:06:09 00487820559TRLO1.1.1 XLON
37 638 15/09/2025 15:06:46 00487821262TRLO1.1.1 CHIX
7 638 15/09/2025 15:06:46 00487821264TRLO1.1.1 CHIX
30 638 15/09/2025 15:06:46 00487821263TRLO1.1.1 CHIX
282 638 15/09/2025 15:08:21 00487822772TRLO1.1.1 XLON
16 638 15/09/2025 15:08:56 00487823226TRLO1.1.1 AQXE
36 638 15/09/2025 15:09:03 00487823397TRLO1.1.1 CHIX
58 637.5 15/09/2025 15:09:08 00487823528TRLO1.1.1 BATE
1 638 15/09/2025 15:09:08 00487823527TRLO1.1.1 CHIX
19 637.5 15/09/2025 15:09:08 00487823529TRLO1.1.1 BATE
19 637.5 15/09/2025 15:09:08 00487823530TRLO1.1.1 TRQX
19 637.5 15/09/2025 15:09:08 00487823531TRLO1.1.1 TRQX
49 638 15/09/2025 15:10:07 00487824338TRLO1.1.1 XLON
92 638 15/09/2025 15:10:07 00487824339TRLO1.1.1 XLON
19 638 15/09/2025 15:11:43 00487825698TRLO1.1.1 TRQX
77 638 15/09/2025 15:12:06 00487826103TRLO1.1.1 BATE
19 638.5 15/09/2025 15:12:49 00487826748TRLO1.1.1 XLON
122 638.5 15/09/2025 15:12:49 00487826749TRLO1.1.1 XLON
99 638.5 15/09/2025 15:14:35 00487828394TRLO1.1.1 XLON
19 638.5 15/09/2025 15:14:35 00487828397TRLO1.1.1 TRQX
37 638.5 15/09/2025 15:14:35 00487828395TRLO1.1.1 CHIX
42 638.5 15/09/2025 15:14:35 00487828396TRLO1.1.1 XLON
16 638.5 15/09/2025 15:14:35 00487828403TRLO1.1.1 AQXE
77 638.5 15/09/2025 15:15:43 00487829424TRLO1.1.1 BATE
16 638.5 15/09/2025 15:17:03 00487830594TRLO1.1.1 AQXE
37 638.5 15/09/2025 15:17:03 00487830595TRLO1.1.1 CHIX
57 638.5 15/09/2025 15:17:03 00487830597TRLO1.1.1 XLON
84 638.5 15/09/2025 15:17:03 00487830596TRLO1.1.1 XLON
37 639 15/09/2025 15:19:54 00487833073TRLO1.1.1 CHIX
20 639 15/09/2025 15:21:01 00487833967TRLO1.1.1 XLON
37 640 15/09/2025 15:23:28 00487836038TRLO1.1.1 CHIX
403 639.5 15/09/2025 15:23:30 00487836072TRLO1.1.1 XLON
16 639 15/09/2025 15:23:30 00487836074TRLO1.1.1 AQXE
17 639 15/09/2025 15:23:30 00487836075TRLO1.1.1 BATE
60 639 15/09/2025 15:23:30 00487836073TRLO1.1.1 BATE
19 639 15/09/2025 15:23:30 00487836076TRLO1.1.1 TRQX
23 638 15/09/2025 15:24:25 00487836787TRLO1.1.1 BATE
16 639 15/09/2025 15:25:31 00487838121TRLO1.1.1 AQXE
19 639 15/09/2025 15:25:39 00487838229TRLO1.1.1 TRQX
28 639 15/09/2025 15:25:40 00487838245TRLO1.1.1 XLON
56 639 15/09/2025 15:25:40 00487838246TRLO1.1.1 XLON
57 639 15/09/2025 15:25:40 00487838247TRLO1.1.1 XLON
54 638 15/09/2025 15:26:29 00487838948TRLO1.1.1 BATE
141 638 15/09/2025 15:26:29 00487838949TRLO1.1.1 XLON
37 638.5 15/09/2025 15:27:03 00487839425TRLO1.1.1 CHIX
16 638.5 15/09/2025 15:27:46 00487840052TRLO1.1.1 AQXE
19 638 15/09/2025 15:28:08 00487840430TRLO1.1.1 TRQX
141 638 15/09/2025 15:28:23 00487840626TRLO1.1.1 XLON
2 638 15/09/2025 15:29:02 00487841123TRLO1.1.1 BATE
40 638 15/09/2025 15:29:02 00487841125TRLO1.1.1 BATE
35 638 15/09/2025 15:29:02 00487841126TRLO1.1.1 BATE
6 638 15/09/2025 15:30:15 00487842296TRLO1.1.1 TRQX
24 638 15/09/2025 15:30:21 00487842386TRLO1.1.1 XLON
1 638.5 15/09/2025 15:30:30 00487842515TRLO1.1.1 AQXE
15 638.5 15/09/2025 15:30:30 00487842516TRLO1.1.1 AQXE
37 638.5 15/09/2025 15:31:03 00487842963TRLO1.1.1 CHIX
9 638.5 15/09/2025 15:31:07 00487843001TRLO1.1.1 BATE
68 638.5 15/09/2025 15:31:07 00487843002TRLO1.1.1 BATE
117 638 15/09/2025 15:32:42 00487844293TRLO1.1.1 XLON
282 638.5 15/09/2025 15:32:42 00487844292TRLO1.1.1 XLON
19 638 15/09/2025 15:32:49 00487844390TRLO1.1.1 TRQX
77 638 15/09/2025 15:34:32 00487845883TRLO1.1.1 BATE
12 638.5 15/09/2025 15:34:37 00487845961TRLO1.1.1 AQXE
4 638.5 15/09/2025 15:34:37 00487845962TRLO1.1.1 AQXE
141 638 15/09/2025 15:34:43 00487846065TRLO1.1.1 XLON
34 638 15/09/2025 15:34:52 00487846183TRLO1.1.1 CHIX
3 638.5 15/09/2025 15:34:52 00487846184TRLO1.1.1 CHIX
4 638 15/09/2025 15:36:57 00487847996TRLO1.1.1 TRQX
15 638 15/09/2025 15:36:57 00487847997TRLO1.1.1 TRQX
48 637.5 15/09/2025 15:37:18 00487848276TRLO1.1.1 XLON
11 638 15/09/2025 15:37:18 00487848279TRLO1.1.1 XLON
14 638 15/09/2025 15:37:18 00487848277TRLO1.1.1 XLON
68 638 15/09/2025 15:37:18 00487848278TRLO1.1.1 XLON
5 638.5 15/09/2025 15:38:38 00487849434TRLO1.1.1 AQXE
11 638.5 15/09/2025 15:38:38 00487849435TRLO1.1.1 AQXE
77 637.5 15/09/2025 15:38:56 00487849638TRLO1.1.1 BATE
37 637.5 15/09/2025 15:38:56 00487849639TRLO1.1.1 CHIX
141 637.5 15/09/2025 15:38:59 00487849672TRLO1.1.1 XLON
19 637.5 15/09/2025 15:40:58 00487851391TRLO1.1.1 TRQX
141 637.5 15/09/2025 15:41:21 00487851756TRLO1.1.1 XLON
9 638.5 15/09/2025 15:42:48 00487852922TRLO1.1.1 AQXE
7 638.5 15/09/2025 15:42:48 00487852924TRLO1.1.1 AQXE
77 637.5 15/09/2025 15:42:51 00487852977TRLO1.1.1 BATE
37 637.5 15/09/2025 15:43:04 00487853202TRLO1.1.1 CHIX
141 637.5 15/09/2025 15:43:20 00487853463TRLO1.1.1 XLON
19 637.5 15/09/2025 15:45:07 00487854900TRLO1.1.1 TRQX
141 637.5 15/09/2025 15:45:15 00487855010TRLO1.1.1 XLON
16 638 15/09/2025 15:46:49 00487856514TRLO1.1.1 AQXE
77 637.5 15/09/2025 15:46:59 00487856638TRLO1.1.1 BATE
37 637.5 15/09/2025 15:47:10 00487856787TRLO1.1.1 CHIX
141 637 15/09/2025 15:48:01 00487857444TRLO1.1.1 XLON
19 637.5 15/09/2025 15:49:11 00487858598TRLO1.1.1 TRQX
141 637 15/09/2025 15:50:18 00487860079TRLO1.1.1 XLON
16 637 15/09/2025 15:50:53 00487860723TRLO1.1.1 AQXE
1 637.5 15/09/2025 15:53:16 00487862824TRLO1.1.1 CHIX
141 637.5 15/09/2025 15:53:16 00487862823TRLO1.1.1 XLON
36 637.5 15/09/2025 15:53:16 00487862825TRLO1.1.1 CHIX
77 637.5 15/09/2025 15:53:16 00487862826TRLO1.1.1 BATE
19 637.5 15/09/2025 15:53:55 00487863512TRLO1.1.1 TRQX
37 637.5 15/09/2025 15:55:18 00487865013TRLO1.1.1 CHIX
141 637.5 15/09/2025 15:55:55 00487865572TRLO1.1.1 XLON
9 638 15/09/2025 15:57:14 00487866970TRLO1.1.1 BATE
68 638 15/09/2025 15:57:14 00487866971TRLO1.1.1 BATE
141 637.5 15/09/2025 15:58:04 00487867613TRLO1.1.1 XLON
141 637.5 15/09/2025 15:58:04 00487867614TRLO1.1.1 XLON
8 637.5 15/09/2025 15:58:32 00487868052TRLO1.1.1 TRQX
37 637.5 15/09/2025 15:59:27 00487868969TRLO1.1.1 CHIX
9 637.5 15/09/2025 15:59:40 00487869279TRLO1.1.1 BATE
14 638 15/09/2025 15:59:40 00487869280TRLO1.1.1 BATE
54 638 15/09/2025 15:59:40 00487869281TRLO1.1.1 BATE
63 637.5 15/09/2025 15:59:58 00487869660TRLO1.1.1 XLON
78 637.5 15/09/2025 15:59:58 00487869661TRLO1.1.1 XLON
16 637 15/09/2025 15:59:59 00487869675TRLO1.1.1 AQXE
16 637 15/09/2025 15:59:59 00487869676TRLO1.1.1 AQXE
19 637.5 15/09/2025 16:00:43 00487870586TRLO1.1.1 TRQX
77 637.5 15/09/2025 16:01:57 00487871787TRLO1.1.1 BATE
19 637.5 15/09/2025 16:02:46 00487872698TRLO1.1.1 TRQX
24 637.5 15/09/2025 16:02:46 00487872699TRLO1.1.1 TRQX
31 637.5 15/09/2025 16:03:56 00487873739TRLO1.1.1 BATE
46 637.5 15/09/2025 16:03:56 00487873738TRLO1.1.1 BATE
19 637.5 15/09/2025 16:04:57 00487874651TRLO1.1.1 TRQX
14 637.5 15/09/2025 16:05:44 00487875363TRLO1.1.1 BATE
26 637.5 15/09/2025 16:05:44 00487875365TRLO1.1.1 BATE
37 637.5 15/09/2025 16:05:44 00487875364TRLO1.1.1 BATE
141 637 15/09/2025 16:05:44 00487875366TRLO1.1.1 XLON
141 637 15/09/2025 16:05:44 00487875367TRLO1.1.1 XLON
141 637 15/09/2025 16:05:44 00487875368TRLO1.1.1 XLON
141 637 15/09/2025 16:05:44 00487875369TRLO1.1.1 XLON
141 637 15/09/2025 16:05:44 00487875370TRLO1.1.1 XLON
19 637.5 15/09/2025 16:07:07 00487876685TRLO1.1.1 TRQX
19 637.5 15/09/2025 16:09:22 00487878638TRLO1.1.1 TRQX
15 637 15/09/2025 16:09:24 00487878675TRLO1.1.1 BATE
37 637 15/09/2025 16:09:24 00487878676TRLO1.1.1 CHIX
37 637 15/09/2025 16:09:24 00487878677TRLO1.1.1 CHIX
62 637 15/09/2025 16:09:24 00487878674TRLO1.1.1 BATE
16 637 15/09/2025 16:09:24 00487878679TRLO1.1.1 AQXE
37 637 15/09/2025 16:09:24 00487878678TRLO1.1.1 CHIX
16 637 15/09/2025 16:09:24 00487878681TRLO1.1.1 AQXE
16 637 15/09/2025 16:09:24 00487878682TRLO1.1.1 AQXE
37 637 15/09/2025 16:09:24 00487878680TRLO1.1.1 CHIX
16 637 15/09/2025 16:09:24 00487878683TRLO1.1.1 AQXE
16 637 15/09/2025 16:09:24 00487878684TRLO1.1.1 AQXE
141 637 15/09/2025 16:09:24 00487878685TRLO1.1.1 XLON
141 637 15/09/2025 16:09:24 00487878686TRLO1.1.1 XLON
141 637 15/09/2025 16:09:24 00487878687TRLO1.1.1 XLON
141 637 15/09/2025 16:09:24 00487878688TRLO1.1.1 XLON
37 636.5 15/09/2025 16:11:03 00487880209TRLO1.1.1 CHIX
1 636.5 15/09/2025 16:11:23 00487880494TRLO1.1.1 TRQX
7 637.5 15/09/2025 16:11:23 00487880496TRLO1.1.1 TRQX
11 637.5 15/09/2025 16:11:23 00487880495TRLO1.1.1 TRQX
60 637 15/09/2025 16:11:36 00487880713TRLO1.1.1 BATE
1 637 15/09/2025 16:11:37 00487880719TRLO1.1.1 BATE
1 637 15/09/2025 16:11:37 00487880720TRLO1.1.1 BATE
1 637 15/09/2025 16:11:48 00487880856TRLO1.1.1 XLON
77 637 15/09/2025 16:12:06 00487881131TRLO1.1.1 BATE
140 637 15/09/2025 16:12:06 00487881132TRLO1.1.1 XLON
141 637 15/09/2025 16:12:06 00487881133TRLO1.1.1 XLON
141 637 15/09/2025 16:12:06 00487881134TRLO1.1.1 XLON
5 636.5 15/09/2025 16:12:24 00487881416TRLO1.1.1 CHIX
16 636.5 15/09/2025 16:12:44 00487881720TRLO1.1.1 AQXE
32 636.5 15/09/2025 16:12:44 00487881721TRLO1.1.1 CHIX
13 637 15/09/2025 16:13:41 00487882675TRLO1.1.1 TRQX
6 637.5 15/09/2025 16:13:41 00487882677TRLO1.1.1 TRQX
141 636 15/09/2025 16:14:10 00487883222TRLO1.1.1 XLON
57 636 15/09/2025 16:14:15 00487883280TRLO1.1.1 BATE
20 636 15/09/2025 16:14:15 00487883281TRLO1.1.1 BATE
16 635.5 15/09/2025 16:14:31 00487883541TRLO1.1.1 AQXE
37 636 15/09/2025 16:14:54 00487883882TRLO1.1.1 CHIX
22 636.5 15/09/2025 16:16:15 00487885201TRLO1.1.1 XLON
73 636.5 15/09/2025 16:16:15 00487885223TRLO1.1.1 XLON
7 636.5 15/09/2025 16:16:35 00487885494TRLO1.1.1 BATE
23 636.5 15/09/2025 16:16:36 00487885530TRLO1.1.1 XLON
46 636.5 15/09/2025 16:16:36 00487885531TRLO1.1.1 XLON
118 636.5 15/09/2025 16:16:43 00487885653TRLO1.1.1 XLON
289 636.5 15/09/2025 16:16:43 00487885655TRLO1.1.1 XLON
312 636.5 15/09/2025 16:16:43 00487885654TRLO1.1.1 XLON
79 636.5 15/09/2025 16:20:22 00487889220TRLO1.1.1 BATE
3 636.5 15/09/2025 16:20:22 00487889221TRLO1.1.1 XLON
6 636.5 15/09/2025 16:22:24 00487891064TRLO1.1.1 BATE
67 636.5 15/09/2025 16:22:24 00487891065TRLO1.1.1 BATE
16 636.5 15/09/2025 16:24:43 00487893276TRLO1.1.1 AQXE
41 636.5 15/09/2025 16:24:43 00487893277TRLO1.1.1 AQXE
77 636.5 15/09/2025 16:24:43 00487893279TRLO1.1.1 BATE
212 636.5 15/09/2025 16:24:43 00487893278TRLO1.1.1 BATE
37 636.5 15/09/2025 16:24:43 00487893280TRLO1.1.1 CHIX
37 636.5 15/09/2025 16:24:43 00487893282TRLO1.1.1 CHIX
112 636.5 15/09/2025 16:24:43 00487893281TRLO1.1.1 CHIX
37 636.5 15/09/2025 16:24:43 00487893283TRLO1.1.1 CHIX
77 636.5 15/09/2025 16:24:43 00487893284TRLO1.1.1 BATE
111 636.5 15/09/2025 16:24:43 00487893285TRLO1.1.1 XLON
37 636.5 15/09/2025 16:24:43 00487893286TRLO1.1.1 CHIX
76 636.5 15/09/2025 16:24:43 00487893289TRLO1.1.1 XLON
140 636.5 15/09/2025 16:24:43 00487893288TRLO1.1.1 XLON
212 636.5 15/09/2025 16:24:43 00487893287TRLO1.1.1 XLON
141 636.5 15/09/2025 16:24:43 00487893290TRLO1.1.1 XLON
141 636.5 15/09/2025 16:24:43 00487893292TRLO1.1.1 XLON
242 636.5 15/09/2025 16:24:43 00487893291TRLO1.1.1 XLON
16 636.5 15/09/2025 16:24:43 00487893295TRLO1.1.1 AQXE
57 636.5 15/09/2025 16:24:43 00487893294TRLO1.1.1 TRQX
58 636.5 15/09/2025 16:24:43 00487893293TRLO1.1.1 TRQX
8 636.5 15/09/2025 16:24:43 00487893298TRLO1.1.1 AQXE
16 636.5 15/09/2025 16:24:43 00487893299TRLO1.1.1 AQXE
19 636.5 15/09/2025 16:24:43 00487893296TRLO1.1.1 TRQX
19 636.5 15/09/2025 16:24:43 00487893297TRLO1.1.1 TRQX
16 636.5 15/09/2025 16:24:43 00487893300TRLO1.1.1 AQXE
4 636 15/09/2025 16:25:53 00487894362TRLO1.1.1 AQXE
9 636 15/09/2025 16:25:53 00487894363TRLO1.1.1 AQXE
19 636 15/09/2025 16:25:54 00487894383TRLO1.1.1 BATE
89 636 15/09/2025 16:26:51 00487895267TRLO1.1.1 XLON
14 636.5 15/09/2025 16:27:06 00487895510TRLO1.1.1 TRQX
53 636 15/09/2025 16:27:35 00487896048TRLO1.1.1 CHIX
11 636 15/09/2025 16:28:00 00487896425TRLO1.1.1 AQXE
328 636 15/09/2025 16:28:00 00487896426TRLO1.1.1 XLON
100 636 15/09/2025 16:28:02 00487896550TRLO1.1.1 BATE
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