REG-Bodycote Plc: Transaction in Own Shares
24/09/2025 07:02
www.bodycote.com 24 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: 23 September 2025 Aggregate number of ordinary shares purchased: 36,248 Highest price paid per share (pence per share): 646.5p Lowest price paid per share (pence per share): 637.5p Volume weighted average price paid per share (pence per share) 643.15p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 175,807,359 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 1,503,045 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 15,648,813 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 59 640.5 23/09/2025 08:12:15 00489315522TRLO1.1.1 XLON 107 640.5 23/09/2025 08:12:15 00489315521TRLO1.1.1 XLON 166 640.5 23/09/2025 08:14:14 00489315844TRLO1.1.1 XLON 166 641 23/09/2025 08:18:34 00489316662TRLO1.1.1 XLON 5 641.5 23/09/2025 08:19:15 00489316809TRLO1.1.1 CHIX 51 641.5 23/09/2025 08:19:15 00489316810TRLO1.1.1 CHIX 26 641 23/09/2025 08:20:42 00489317030TRLO1.1.1 TRQX 128 641 23/09/2025 08:20:42 00489317029TRLO1.1.1 BATE 110 641 23/09/2025 08:28:13 00489318526TRLO1.1.1 XLON 56 641 23/09/2025 08:28:13 00489318527TRLO1.1.1 XLON 5 641.5 23/09/2025 08:29:01 00489318613TRLO1.1.1 CHIX 23 641.5 23/09/2025 08:29:01 00489318614TRLO1.1.1 CHIX 13 641 23/09/2025 08:29:32 00489318684TRLO1.1.1 TRQX 14 640.5 23/09/2025 08:29:39 00489318715TRLO1.1.1 AQXE 64 641 23/09/2025 08:30:01 00489318837TRLO1.1.1 BATE 28 640.5 23/09/2025 08:32:16 00489319491TRLO1.1.1 AQXE 28 641 23/09/2025 08:44:40 00489322412TRLO1.1.1 CHIX 3 642.5 23/09/2025 08:50:35 00489323732TRLO1.1.1 CHIX 25 642.5 23/09/2025 08:50:35 00489323733TRLO1.1.1 CHIX 28 642 23/09/2025 08:50:35 00489323735TRLO1.1.1 AQXE 128 642 23/09/2025 08:50:35 00489323734TRLO1.1.1 BATE 332 642 23/09/2025 08:50:35 00489323736TRLO1.1.1 XLON 166 642 23/09/2025 08:50:35 00489323737TRLO1.1.1 XLON 6 642 23/09/2025 08:55:01 00489324773TRLO1.1.1 AQXE 8 642 23/09/2025 08:55:01 00489324774TRLO1.1.1 AQXE 66 642 23/09/2025 08:55:20 00489324849TRLO1.1.1 XLON 100 642 23/09/2025 08:55:20 00489324848TRLO1.1.1 XLON 27 642 23/09/2025 08:57:18 00489325297TRLO1.1.1 CHIX 1 642.5 23/09/2025 08:57:18 00489325298TRLO1.1.1 CHIX 64 642 23/09/2025 08:59:30 00489325771TRLO1.1.1 BATE 166 642.5 23/09/2025 09:02:47 00489326848TRLO1.1.1 XLON 1 642 23/09/2025 09:07:36 00489328240TRLO1.1.1 XLON 165 642 23/09/2025 09:07:36 00489328241TRLO1.1.1 XLON 28 641.5 23/09/2025 09:11:03 00489328970TRLO1.1.1 CHIX 64 641.5 23/09/2025 09:11:03 00489328969TRLO1.1.1 BATE 13 641.5 23/09/2025 09:11:03 00489328971TRLO1.1.1 TRQX 13 641.5 23/09/2025 09:11:03 00489328972TRLO1.1.1 TRQX 13 641.5 23/09/2025 09:11:03 00489328973TRLO1.1.1 TRQX 13 641.5 23/09/2025 09:11:03 00489328974TRLO1.1.1 TRQX 12 641.5 23/09/2025 09:12:54 00489329333TRLO1.1.1 TRQX 28 641.5 23/09/2025 09:13:29 00489329526TRLO1.1.1 CHIX 1 641.5 23/09/2025 09:13:36 00489329578TRLO1.1.1 TRQX 100 641.5 23/09/2025 09:13:43 00489329592TRLO1.1.1 XLON 1 641.5 23/09/2025 09:13:43 00489329593TRLO1.1.1 XLON 59 641.5 23/09/2025 09:13:43 00489329594TRLO1.1.1 XLON 6 641.5 23/09/2025 09:13:43 00489329595TRLO1.1.1 XLON 64 641.5 23/09/2025 09:16:17 00489330263TRLO1.1.1 BATE 17 641 23/09/2025 09:16:17 00489330266TRLO1.1.1 AQXE 11 641 23/09/2025 09:19:55 00489331089TRLO1.1.1 AQXE 16 641.5 23/09/2025 09:21:32 00489331524TRLO1.1.1 XLON 46 641.5 23/09/2025 09:21:32 00489331522TRLO1.1.1 XLON 82 641.5 23/09/2025 09:21:32 00489331523TRLO1.1.1 XLON 12 641.5 23/09/2025 09:21:32 00489331525TRLO1.1.1 XLON 10 641.5 23/09/2025 09:21:32 00489331526TRLO1.1.1 XLON 28 641.5 23/09/2025 09:23:13 00489331810TRLO1.1.1 CHIX 12 641 23/09/2025 09:25:00 00489332280TRLO1.1.1 AQXE 64 641.5 23/09/2025 09:25:08 00489332304TRLO1.1.1 BATE 2 641 23/09/2025 09:26:29 00489332593TRLO1.1.1 AQXE 13 640.5 23/09/2025 09:26:32 00489332597TRLO1.1.1 TRQX 66 640.5 23/09/2025 09:28:25 00489333031TRLO1.1.1 XLON 82 640.5 23/09/2025 09:28:25 00489333032TRLO1.1.1 XLON 18 640.5 23/09/2025 09:28:25 00489333033TRLO1.1.1 XLON 5 641 23/09/2025 09:30:50 00489333571TRLO1.1.1 AQXE 9 641 23/09/2025 09:30:50 00489333572TRLO1.1.1 AQXE 2 641.5 23/09/2025 09:37:10 00489334918TRLO1.1.1 CHIX 26 641.5 23/09/2025 09:38:02 00489335028TRLO1.1.1 CHIX 166 641.5 23/09/2025 09:38:13 00489335055TRLO1.1.1 XLON 12 642 23/09/2025 09:46:02 00489336215TRLO1.1.1 CHIX 16 642 23/09/2025 09:47:01 00489336348TRLO1.1.1 CHIX 166 642 23/09/2025 09:47:01 00489336349TRLO1.1.1 XLON 14 642 23/09/2025 09:47:01 00489336353TRLO1.1.1 AQXE 166 642.5 23/09/2025 09:52:55 00489337440TRLO1.1.1 XLON 14 643 23/09/2025 09:53:48 00489337544TRLO1.1.1 AQXE 64 643 23/09/2025 09:55:01 00489337692TRLO1.1.1 BATE 28 643 23/09/2025 09:56:00 00489337842TRLO1.1.1 CHIX 5 643 23/09/2025 09:57:41 00489338068TRLO1.1.1 BATE 12 643 23/09/2025 09:57:41 00489338067TRLO1.1.1 BATE 7 643 23/09/2025 09:57:41 00489338069TRLO1.1.1 BATE 40 643 23/09/2025 09:57:41 00489338070TRLO1.1.1 BATE 166 643 23/09/2025 09:59:56 00489338483TRLO1.1.1 XLON 14 643 23/09/2025 10:05:03 00489339296TRLO1.1.1 AQXE 26 643 23/09/2025 10:05:03 00489339297TRLO1.1.1 TRQX 64 643 23/09/2025 10:05:03 00489339295TRLO1.1.1 BATE 13 643 23/09/2025 10:05:03 00489339298TRLO1.1.1 TRQX 13 643 23/09/2025 10:05:03 00489339299TRLO1.1.1 TRQX 28 643 23/09/2025 10:05:27 00489339354TRLO1.1.1 CHIX 13 644 23/09/2025 10:18:10 00489341560TRLO1.1.1 TRQX 166 644 23/09/2025 10:18:10 00489341559TRLO1.1.1 XLON 166 644 23/09/2025 10:20:25 00489341836TRLO1.1.1 XLON 166 644 23/09/2025 10:22:45 00489342301TRLO1.1.1 XLON 12 644 23/09/2025 10:28:45 00489343066TRLO1.1.1 TRQX 1 644 23/09/2025 10:28:45 00489343068TRLO1.1.1 TRQX 166 644 23/09/2025 10:28:45 00489343067TRLO1.1.1 XLON 128 643.5 23/09/2025 10:28:48 00489343075TRLO1.1.1 BATE 5 643.5 23/09/2025 10:28:48 00489343076TRLO1.1.1 BATE 59 643.5 23/09/2025 10:28:48 00489343077TRLO1.1.1 BATE 28 643 23/09/2025 10:29:07 00489343112TRLO1.1.1 CHIX 56 643 23/09/2025 10:29:07 00489343111TRLO1.1.1 CHIX 14 643 23/09/2025 10:29:07 00489343114TRLO1.1.1 AQXE 28 643 23/09/2025 10:29:07 00489343113TRLO1.1.1 AQXE 13 643.5 23/09/2025 10:30:58 00489343504TRLO1.1.1 TRQX 6 643 23/09/2025 10:32:09 00489343692TRLO1.1.1 XLON 65 643 23/09/2025 10:32:09 00489343693TRLO1.1.1 XLON 95 643 23/09/2025 10:32:09 00489343694TRLO1.1.1 XLON 64 643.5 23/09/2025 10:34:31 00489344054TRLO1.1.1 BATE 5 643 23/09/2025 10:35:18 00489344177TRLO1.1.1 AQXE 9 643 23/09/2025 10:35:18 00489344178TRLO1.1.1 AQXE 38 643 23/09/2025 10:38:20 00489344747TRLO1.1.1 XLON 128 643 23/09/2025 10:38:20 00489344746TRLO1.1.1 XLON 28 643 23/09/2025 10:39:53 00489345056TRLO1.1.1 CHIX 13 642.5 23/09/2025 10:41:48 00489345383TRLO1.1.1 TRQX 64 642.5 23/09/2025 10:41:48 00489345382TRLO1.1.1 BATE 14 643 23/09/2025 10:41:58 00489345404TRLO1.1.1 AQXE 166 642.5 23/09/2025 10:42:17 00489345447TRLO1.1.1 XLON 28 643 23/09/2025 10:43:58 00489345634TRLO1.1.1 CHIX 166 642.5 23/09/2025 10:45:30 00489345822TRLO1.1.1 XLON 64 642.5 23/09/2025 10:52:18 00489346853TRLO1.1.1 BATE 166 642.5 23/09/2025 10:54:53 00489347158TRLO1.1.1 XLON 26 642.5 23/09/2025 10:54:53 00489347159TRLO1.1.1 TRQX 64 642.5 23/09/2025 10:56:50 00489347516TRLO1.1.1 BATE 166 642.5 23/09/2025 10:58:23 00489347746TRLO1.1.1 XLON 13 642.5 23/09/2025 10:59:08 00489347851TRLO1.1.1 TRQX 56 642 23/09/2025 11:02:10 00489348256TRLO1.1.1 CHIX 109 642 23/09/2025 11:03:53 00489348488TRLO1.1.1 XLON 57 642 23/09/2025 11:03:53 00489348489TRLO1.1.1 XLON 64 642.5 23/09/2025 11:04:08 00489348514TRLO1.1.1 BATE 1 642 23/09/2025 11:05:11 00489348636TRLO1.1.1 AQXE 27 642 23/09/2025 11:05:25 00489348741TRLO1.1.1 AQXE 14 642 23/09/2025 11:05:25 00489348742TRLO1.1.1 AQXE 5 642.5 23/09/2025 11:07:56 00489349284TRLO1.1.1 TRQX 8 642.5 23/09/2025 11:07:57 00489349285TRLO1.1.1 TRQX 28 641.5 23/09/2025 11:09:15 00489349697TRLO1.1.1 CHIX 46 640.5 23/09/2025 11:11:07 00489350111TRLO1.1.1 XLON 116 640.5 23/09/2025 11:11:07 00489350110TRLO1.1.1 XLON 4 640.5 23/09/2025 11:11:07 00489350112TRLO1.1.1 XLON 3 640.5 23/09/2025 11:15:21 00489350614TRLO1.1.1 TRQX 10 640.5 23/09/2025 11:15:22 00489350615TRLO1.1.1 TRQX 46 640.5 23/09/2025 11:15:59 00489350684TRLO1.1.1 XLON 78 640.5 23/09/2025 11:15:59 00489350683TRLO1.1.1 XLON 42 640.5 23/09/2025 11:15:59 00489350685TRLO1.1.1 XLON 64 640 23/09/2025 11:19:13 00489351125TRLO1.1.1 BATE 9 640 23/09/2025 11:19:13 00489351126TRLO1.1.1 AQXE 19 640 23/09/2025 11:19:13 00489351127TRLO1.1.1 AQXE 28 639.5 23/09/2025 11:20:11 00489351361TRLO1.1.1 CHIX 46 640 23/09/2025 11:20:56 00489351537TRLO1.1.1 XLON 120 640 23/09/2025 11:20:56 00489351538TRLO1.1.1 XLON 64 640 23/09/2025 11:21:24 00489351598TRLO1.1.1 BATE 13 640 23/09/2025 11:22:00 00489351701TRLO1.1.1 TRQX 28 639.5 23/09/2025 11:22:56 00489351828TRLO1.1.1 CHIX 14 640 23/09/2025 11:24:31 00489352061TRLO1.1.1 AQXE 30 640 23/09/2025 11:25:11 00489352139TRLO1.1.1 XLON 46 640 23/09/2025 11:25:11 00489352140TRLO1.1.1 XLON 90 640 23/09/2025 11:25:11 00489352141TRLO1.1.1 XLON 6 640 23/09/2025 11:26:20 00489352322TRLO1.1.1 BATE 58 640 23/09/2025 11:26:20 00489352321TRLO1.1.1 BATE 13 638.5 23/09/2025 11:27:58 00489352710TRLO1.1.1 TRQX 28 638.5 23/09/2025 11:28:52 00489352901TRLO1.1.1 CHIX 166 638.5 23/09/2025 11:29:49 00489353067TRLO1.1.1 XLON 14 639 23/09/2025 11:30:22 00489353157TRLO1.1.1 AQXE 12 637.5 23/09/2025 11:31:34 00489353467TRLO1.1.1 BATE 12 637.5 23/09/2025 11:32:00 00489353532TRLO1.1.1 BATE 40 637.5 23/09/2025 11:32:00 00489353533TRLO1.1.1 BATE 4 638 23/09/2025 11:32:07 00489353579TRLO1.1.1 TRQX 9 638 23/09/2025 11:32:07 00489353580TRLO1.1.1 TRQX 58 637.5 23/09/2025 11:32:16 00489353599TRLO1.1.1 XLON 108 637.5 23/09/2025 11:32:16 00489353600TRLO1.1.1 XLON 119 638 23/09/2025 11:34:54 00489354066TRLO1.1.1 XLON 47 638 23/09/2025 11:34:54 00489354067TRLO1.1.1 XLON 166 639 23/09/2025 11:50:54 00489356847TRLO1.1.1 XLON 112 639 23/09/2025 11:52:58 00489357229TRLO1.1.1 XLON 54 639 23/09/2025 11:52:58 00489357230TRLO1.1.1 XLON 4 639 23/09/2025 11:55:05 00489357723TRLO1.1.1 XLON 20 639 23/09/2025 11:55:05 00489357724TRLO1.1.1 XLON 24 639 23/09/2025 11:55:05 00489357725TRLO1.1.1 XLON 118 639 23/09/2025 11:55:05 00489357726TRLO1.1.1 XLON 26 639 23/09/2025 11:55:59 00489357889TRLO1.1.1 TRQX 16 639 23/09/2025 11:56:52 00489358018TRLO1.1.1 XLON 133 639 23/09/2025 11:56:52 00489358017TRLO1.1.1 XLON 17 639 23/09/2025 11:56:52 00489358019TRLO1.1.1 XLON 26 639 23/09/2025 11:58:16 00489358294TRLO1.1.1 TRQX 2 639 23/09/2025 11:59:00 00489358450TRLO1.1.1 XLON 68 639 23/09/2025 11:59:00 00489358452TRLO1.1.1 XLON 96 639 23/09/2025 11:59:00 00489358451TRLO1.1.1 XLON 14 638.5 23/09/2025 12:00:22 00489358842TRLO1.1.1 AQXE 28 638.5 23/09/2025 12:00:22 00489358843TRLO1.1.1 AQXE 64 638.5 23/09/2025 12:00:22 00489358844TRLO1.1.1 BATE 14 638.5 23/09/2025 12:00:22 00489358846TRLO1.1.1 AQXE 56 638.5 23/09/2025 12:00:22 00489358847TRLO1.1.1 CHIX 100 638.5 23/09/2025 12:00:22 00489358845TRLO1.1.1 BATE 28 638.5 23/09/2025 12:00:22 00489358848TRLO1.1.1 CHIX 28 638.5 23/09/2025 12:00:22 00489358850TRLO1.1.1 CHIX 56 638.5 23/09/2025 12:00:22 00489358849TRLO1.1.1 CHIX 28 638.5 23/09/2025 12:00:22 00489358851TRLO1.1.1 BATE 64 638.5 23/09/2025 12:00:22 00489358852TRLO1.1.1 BATE 64 638.5 23/09/2025 12:00:22 00489358853TRLO1.1.1 BATE 13 638.5 23/09/2025 12:01:53 00489359370TRLO1.1.1 TRQX 14 638.5 23/09/2025 12:02:33 00489359546TRLO1.1.1 AQXE 78 638.5 23/09/2025 12:02:37 00489359566TRLO1.1.1 XLON 4 638.5 23/09/2025 12:02:37 00489359568TRLO1.1.1 XLON 84 638.5 23/09/2025 12:02:37 00489359567TRLO1.1.1 XLON 14 638.5 23/09/2025 12:04:24 00489360033TRLO1.1.1 AQXE 20 638.5 23/09/2025 12:06:40 00489360701TRLO1.1.1 XLON 46 638.5 23/09/2025 12:06:40 00489360699TRLO1.1.1 XLON 100 638.5 23/09/2025 12:06:40 00489360700TRLO1.1.1 XLON 64 638.5 23/09/2025 12:07:04 00489360773TRLO1.1.1 BATE 13 638.5 23/09/2025 12:07:30 00489360851TRLO1.1.1 TRQX 12 638 23/09/2025 12:09:01 00489361190TRLO1.1.1 CHIX 16 638 23/09/2025 12:09:08 00489361213TRLO1.1.1 CHIX 14 638.5 23/09/2025 12:09:46 00489361323TRLO1.1.1 AQXE 24 638.5 23/09/2025 12:11:49 00489361692TRLO1.1.1 XLON 45 638.5 23/09/2025 12:11:49 00489361693TRLO1.1.1 XLON 84 638.5 23/09/2025 12:11:49 00489361691TRLO1.1.1 XLON 13 638.5 23/09/2025 12:11:49 00489361694TRLO1.1.1 XLON 55 638.5 23/09/2025 12:13:24 00489361949TRLO1.1.1 BATE 9 638.5 23/09/2025 12:13:24 00489361950TRLO1.1.1 BATE 13 638 23/09/2025 12:13:43 00489362059TRLO1.1.1 TRQX 13 638 23/09/2025 12:14:22 00489362220TRLO1.1.1 CHIX 14 638.5 23/09/2025 12:14:38 00489362296TRLO1.1.1 AQXE 1 638.5 23/09/2025 12:15:35 00489362481TRLO1.1.1 XLON 45 638.5 23/09/2025 12:15:35 00489362482TRLO1.1.1 XLON 117 638.5 23/09/2025 12:15:35 00489362483TRLO1.1.1 XLON 3 638.5 23/09/2025 12:15:35 00489362484TRLO1.1.1 XLON 15 638 23/09/2025 12:17:18 00489362808TRLO1.1.1 CHIX 1 639 23/09/2025 12:19:34 00489363317TRLO1.1.1 TRQX 12 639 23/09/2025 12:19:34 00489363318TRLO1.1.1 TRQX 332 644.5 23/09/2025 12:24:32 00489364771TRLO1.1.1 XLON 14 643.5 23/09/2025 12:26:03 00489365084TRLO1.1.1 AQXE 28 643.5 23/09/2025 12:26:03 00489365086TRLO1.1.1 CHIX 118 644 23/09/2025 12:26:12 00489365120TRLO1.1.1 BATE 10 644 23/09/2025 12:29:03 00489365764TRLO1.1.1 BATE 2 644 23/09/2025 12:30:50 00489366178TRLO1.1.1 XLON 51 644.5 23/09/2025 12:33:21 00489366670TRLO1.1.1 XLON 113 644.5 23/09/2025 12:36:15 00489367238TRLO1.1.1 XLON 118 644.5 23/09/2025 12:39:20 00489367642TRLO1.1.1 XLON 380 645.5 23/09/2025 12:43:36 00489368509TRLO1.1.1 XLON 84 645.5 23/09/2025 12:43:38 00489368515TRLO1.1.1 CHIX 166 645 23/09/2025 12:45:22 00489368774TRLO1.1.1 XLON 28 644.5 23/09/2025 12:45:44 00489368807TRLO1.1.1 AQXE 42 644.5 23/09/2025 12:45:44 00489368808TRLO1.1.1 AQXE 56 645.5 23/09/2025 12:46:11 00489368870TRLO1.1.1 CHIX 28 645.5 23/09/2025 12:53:54 00489370269TRLO1.1.1 CHIX 147 645 23/09/2025 12:59:03 00489371047TRLO1.1.1 XLON 19 645 23/09/2025 12:59:03 00489371048TRLO1.1.1 XLON 166 646 23/09/2025 13:01:03 00489371509TRLO1.1.1 XLON 166 646 23/09/2025 13:03:03 00489371859TRLO1.1.1 XLON 166 646 23/09/2025 13:05:07 00489372238TRLO1.1.1 XLON 13 644.5 23/09/2025 13:10:25 00489373388TRLO1.1.1 TRQX 65 644.5 23/09/2025 13:10:25 00489373387TRLO1.1.1 TRQX 12 645 23/09/2025 13:10:25 00489373385TRLO1.1.1 CHIX 16 645 23/09/2025 13:10:25 00489373386TRLO1.1.1 CHIX 13 644.5 23/09/2025 13:10:25 00489373389TRLO1.1.1 TRQX 7 644.5 23/09/2025 13:11:55 00489373641TRLO1.1.1 TRQX 6 644.5 23/09/2025 13:11:55 00489373642TRLO1.1.1 TRQX 12 644.5 23/09/2025 13:11:55 00489373643TRLO1.1.1 AQXE 166 645 23/09/2025 13:14:04 00489374078TRLO1.1.1 XLON 10 644.5 23/09/2025 13:16:52 00489374564TRLO1.1.1 AQXE 16 644.5 23/09/2025 13:16:52 00489374563TRLO1.1.1 AQXE 4 644.5 23/09/2025 13:17:25 00489374694TRLO1.1.1 AQXE 61 645 23/09/2025 13:17:25 00489374693TRLO1.1.1 XLON 105 645 23/09/2025 13:17:25 00489374692TRLO1.1.1 XLON 64 644 23/09/2025 13:17:25 00489374696TRLO1.1.1 BATE 128 644 23/09/2025 13:17:25 00489374695TRLO1.1.1 BATE 48 644 23/09/2025 13:17:25 00489374698TRLO1.1.1 BATE 64 644 23/09/2025 13:17:25 00489374697TRLO1.1.1 BATE 64 644 23/09/2025 13:17:25 00489374699TRLO1.1.1 BATE 64 644 23/09/2025 13:17:25 00489374700TRLO1.1.1 BATE 64 644 23/09/2025 13:17:25 00489374701TRLO1.1.1 BATE 13 644.5 23/09/2025 13:17:33 00489374737TRLO1.1.1 TRQX 14 644.5 23/09/2025 13:19:27 00489375161TRLO1.1.1 AQXE 106 645 23/09/2025 13:20:00 00489375279TRLO1.1.1 XLON 15 645 23/09/2025 13:20:00 00489375281TRLO1.1.1 XLON 45 645 23/09/2025 13:20:00 00489375280TRLO1.1.1 XLON 14 644.5 23/09/2025 13:25:21 00489376572TRLO1.1.1 AQXE 57 645 23/09/2025 13:25:21 00489376570TRLO1.1.1 XLON 109 645 23/09/2025 13:25:21 00489376571TRLO1.1.1 XLON 16 644 23/09/2025 13:25:21 00489376574TRLO1.1.1 BATE 48 644 23/09/2025 13:25:21 00489376575TRLO1.1.1 BATE 13 644.5 23/09/2025 13:25:21 00489376573TRLO1.1.1 TRQX 14 644.5 23/09/2025 13:28:44 00489377295TRLO1.1.1 AQXE 28 644 23/09/2025 13:28:59 00489377356TRLO1.1.1 CHIX 56 644 23/09/2025 13:28:59 00489377355TRLO1.1.1 CHIX 16 644 23/09/2025 13:28:59 00489377357TRLO1.1.1 BATE 28 644 23/09/2025 13:28:59 00489377358TRLO1.1.1 CHIX 13 644.5 23/09/2025 13:28:59 00489377359TRLO1.1.1 TRQX 103 644 23/09/2025 13:30:03 00489377588TRLO1.1.1 XLON 63 644 23/09/2025 13:30:03 00489377589TRLO1.1.1 XLON 64 644 23/09/2025 13:31:12 00489377836TRLO1.1.1 BATE 14 644.5 23/09/2025 13:32:28 00489378151TRLO1.1.1 AQXE 14 644.5 23/09/2025 13:36:07 00489378974TRLO1.1.1 AQXE 290 644.5 23/09/2025 13:41:00 00489380068TRLO1.1.1 XLON 42 644.5 23/09/2025 13:41:00 00489380069TRLO1.1.1 XLON 14 644.5 23/09/2025 13:42:33 00489380575TRLO1.1.1 AQXE 166 644.5 23/09/2025 13:42:58 00489380634TRLO1.1.1 XLON 14 644.5 23/09/2025 13:46:00 00489381415TRLO1.1.1 AQXE 2 644.5 23/09/2025 13:46:00 00489381416TRLO1.1.1 XLON 166 644.5 23/09/2025 13:46:00 00489381418TRLO1.1.1 XLON 330 644.5 23/09/2025 13:46:00 00489381417TRLO1.1.1 XLON 4 644.5 23/09/2025 13:51:01 00489382528TRLO1.1.1 AQXE 10 644.5 23/09/2025 13:52:17 00489382897TRLO1.1.1 AQXE 166 644.5 23/09/2025 13:53:55 00489383291TRLO1.1.1 XLON 14 644.5 23/09/2025 13:56:54 00489384044TRLO1.1.1 AQXE 28 644 23/09/2025 13:57:00 00489384081TRLO1.1.1 CHIX 128 644 23/09/2025 13:57:00 00489384080TRLO1.1.1 BATE 28 644 23/09/2025 13:57:00 00489384082TRLO1.1.1 CHIX 64 644 23/09/2025 13:57:00 00489384083TRLO1.1.1 BATE 64 644 23/09/2025 13:57:00 00489384084TRLO1.1.1 BATE 28 644 23/09/2025 13:57:00 00489384087TRLO1.1.1 CHIX 64 644 23/09/2025 13:57:00 00489384085TRLO1.1.1 BATE 64 644 23/09/2025 13:57:00 00489384086TRLO1.1.1 BATE 13 644 23/09/2025 13:57:00 00489384090TRLO1.1.1 TRQX 13 644 23/09/2025 13:57:00 00489384091TRLO1.1.1 TRQX 26 644 23/09/2025 13:57:00 00489384089TRLO1.1.1 TRQX 28 644 23/09/2025 13:57:00 00489384088TRLO1.1.1 CHIX 13 644 23/09/2025 13:57:00 00489384092TRLO1.1.1 TRQX 13 644 23/09/2025 13:57:00 00489384093TRLO1.1.1 TRQX 65 644 23/09/2025 13:58:22 00489384515TRLO1.1.1 XLON 101 644 23/09/2025 13:58:22 00489384514TRLO1.1.1 XLON 28 644 23/09/2025 13:59:22 00489384746TRLO1.1.1 CHIX 166 644 23/09/2025 14:02:55 00489385774TRLO1.1.1 XLON 14 644.5 23/09/2025 14:02:59 00489385802TRLO1.1.1 AQXE 12 644 23/09/2025 14:04:19 00489386181TRLO1.1.1 TRQX 1 644 23/09/2025 14:04:19 00489386182TRLO1.1.1 TRQX 28 643.5 23/09/2025 14:05:05 00489386360TRLO1.1.1 CHIX 28 643.5 23/09/2025 14:07:36 00489386840TRLO1.1.1 CHIX 26 643.5 23/09/2025 14:07:59 00489386921TRLO1.1.1 XLON 26 643.5 23/09/2025 14:07:59 00489386922TRLO1.1.1 XLON 64 644 23/09/2025 14:08:28 00489387001TRLO1.1.1 BATE 85 644 23/09/2025 14:12:09 00489387936TRLO1.1.1 XLON 195 644 23/09/2025 14:12:09 00489387935TRLO1.1.1 XLON 64 644 23/09/2025 14:13:44 00489388291TRLO1.1.1 BATE 28 644 23/09/2025 14:15:32 00489388734TRLO1.1.1 CHIX 5 644 23/09/2025 14:15:32 00489388737TRLO1.1.1 XLON 57 644 23/09/2025 14:15:32 00489388736TRLO1.1.1 XLON 104 644 23/09/2025 14:15:32 00489388735TRLO1.1.1 XLON 24 644 23/09/2025 14:17:24 00489389111TRLO1.1.1 CHIX 4 644 23/09/2025 14:17:26 00489389117TRLO1.1.1 CHIX 12 643.5 23/09/2025 14:18:34 00489389418TRLO1.1.1 TRQX 64 644 23/09/2025 14:18:34 00489389417TRLO1.1.1 BATE 13 643.5 23/09/2025 14:18:34 00489389420TRLO1.1.1 TRQX 14 643.5 23/09/2025 14:18:34 00489389419TRLO1.1.1 TRQX 2 643.5 23/09/2025 14:18:35 00489389448TRLO1.1.1 AQXE 6 644.5 23/09/2025 14:23:25 00489391604TRLO1.1.1 AQXE 8 644.5 23/09/2025 14:23:25 00489391603TRLO1.1.1 AQXE 9 644.5 23/09/2025 14:25:22 00489392223TRLO1.1.1 AQXE 12 644.5 23/09/2025 14:25:26 00489392247TRLO1.1.1 AQXE 14 644.5 23/09/2025 14:25:32 00489392257TRLO1.1.1 AQXE 19 644.5 23/09/2025 14:25:32 00489392256TRLO1.1.1 AQXE 28 643.5 23/09/2025 14:28:01 00489393135TRLO1.1.1 CHIX 28 643.5 23/09/2025 14:28:01 00489393136TRLO1.1.1 CHIX 128 643 23/09/2025 14:28:01 00489393138TRLO1.1.1 BATE 166 643.5 23/09/2025 14:28:01 00489393137TRLO1.1.1 XLON 64 643 23/09/2025 14:28:01 00489393139TRLO1.1.1 BATE 166 643.5 23/09/2025 14:28:01 00489393140TRLO1.1.1 XLON 166 643.5 23/09/2025 14:28:01 00489393141TRLO1.1.1 XLON 13 643 23/09/2025 14:28:01 00489393144TRLO1.1.1 TRQX 26 643 23/09/2025 14:28:01 00489393143TRLO1.1.1 TRQX 166 643.5 23/09/2025 14:28:01 00489393142TRLO1.1.1 XLON 14 644.5 23/09/2025 14:30:15 00489394288TRLO1.1.1 AQXE 14 644.5 23/09/2025 14:32:45 00489395951TRLO1.1.1 AQXE 6 644.5 23/09/2025 14:35:39 00489397537TRLO1.1.1 AQXE 8 644.5 23/09/2025 14:35:39 00489397536TRLO1.1.1 AQXE 28 643.5 23/09/2025 14:39:05 00489398882TRLO1.1.1 CHIX 64 643.5 23/09/2025 14:39:05 00489398881TRLO1.1.1 BATE 28 643.5 23/09/2025 14:39:05 00489398883TRLO1.1.1 CHIX 28 643.5 23/09/2025 14:39:05 00489398884TRLO1.1.1 CHIX 64 643.5 23/09/2025 14:39:05 00489398885TRLO1.1.1 BATE 166 643.5 23/09/2025 14:39:05 00489398886TRLO1.1.1 XLON 166 643.5 23/09/2025 14:39:05 00489398887TRLO1.1.1 XLON 166 643.5 23/09/2025 14:39:05 00489398888TRLO1.1.1 XLON 166 643.5 23/09/2025 14:39:05 00489398889TRLO1.1.1 XLON 14 644.5 23/09/2025 14:40:23 00489399541TRLO1.1.1 AQXE 64 643.5 23/09/2025 14:41:42 00489400366TRLO1.1.1 BATE 28 643.5 23/09/2025 14:41:42 00489400367TRLO1.1.1 CHIX 14 644 23/09/2025 14:42:25 00489400672TRLO1.1.1 AQXE 28 643.5 23/09/2025 14:43:45 00489401117TRLO1.1.1 CHIX 13 643.5 23/09/2025 14:43:45 00489401121TRLO1.1.1 TRQX 26 643.5 23/09/2025 14:43:45 00489401119TRLO1.1.1 TRQX 28 643.5 23/09/2025 14:43:45 00489401118TRLO1.1.1 CHIX 332 643.5 23/09/2025 14:43:45 00489401120TRLO1.1.1 XLON 13 643.5 23/09/2025 14:43:45 00489401124TRLO1.1.1 TRQX 166 643.5 23/09/2025 14:43:45 00489401122TRLO1.1.1 XLON 166 643.5 23/09/2025 14:43:45 00489401123TRLO1.1.1 XLON 13 643.5 23/09/2025 14:43:45 00489401125TRLO1.1.1 TRQX 64 643.5 23/09/2025 14:44:21 00489401473TRLO1.1.1 BATE 14 644 23/09/2025 14:44:24 00489401490TRLO1.1.1 AQXE 18 643.5 23/09/2025 14:45:42 00489401889TRLO1.1.1 CHIX 2 644 23/09/2025 14:46:56 00489402375TRLO1.1.1 AQXE 12 644 23/09/2025 14:46:56 00489402376TRLO1.1.1 AQXE 120 644 23/09/2025 14:47:03 00489402428TRLO1.1.1 XLON 2 644 23/09/2025 14:47:03 00489402429TRLO1.1.1 XLON 16 644 23/09/2025 14:47:11 00489402480TRLO1.1.1 XLON 28 644 23/09/2025 14:47:11 00489402479TRLO1.1.1 XLON 12 644 23/09/2025 14:48:56 00489403226TRLO1.1.1 AQXE 166 644 23/09/2025 14:49:28 00489403477TRLO1.1.1 XLON 2 644 23/09/2025 14:49:28 00489403479TRLO1.1.1 AQXE 28 643.5 23/09/2025 14:49:28 00489403480TRLO1.1.1 CHIX 64 643.5 23/09/2025 14:49:28 00489403482TRLO1.1.1 BATE 128 643.5 23/09/2025 14:49:28 00489403481TRLO1.1.1 BATE 64 643.5 23/09/2025 14:49:28 00489403483TRLO1.1.1 BATE 13 643.5 23/09/2025 14:49:28 00489403484TRLO1.1.1 TRQX 26 643.5 23/09/2025 14:49:28 00489403485TRLO1.1.1 TRQX 14 644 23/09/2025 14:51:22 00489404328TRLO1.1.1 AQXE 100 643.5 23/09/2025 14:51:39 00489404479TRLO1.1.1 XLON 66 643.5 23/09/2025 14:51:39 00489404480TRLO1.1.1 XLON 28 643.5 23/09/2025 14:51:45 00489404508TRLO1.1.1 CHIX 79 643.5 23/09/2025 14:54:17 00489405852TRLO1.1.1 XLON 86 643.5 23/09/2025 14:54:17 00489405851TRLO1.1.1 XLON 1 643.5 23/09/2025 14:54:17 00489405853TRLO1.1.1 XLON 28 644.5 23/09/2025 14:55:03 00489406373TRLO1.1.1 CHIX 14 644 23/09/2025 14:56:11 00489406958TRLO1.1.1 AQXE 28 644 23/09/2025 14:56:11 00489406959TRLO1.1.1 AQXE 39 644 23/09/2025 14:56:11 00489406960TRLO1.1.1 XLON 127 644 23/09/2025 14:56:11 00489406961TRLO1.1.1 XLON 36 645.5 23/09/2025 14:57:04 00489407367TRLO1.1.1 BATE 13 645.5 23/09/2025 15:02:00 00489411259TRLO1.1.1 TRQX 38 645.5 23/09/2025 15:02:00 00489411258TRLO1.1.1 CHIX 56 645.5 23/09/2025 15:02:00 00489411257TRLO1.1.1 CHIX 13 645.5 23/09/2025 15:02:00 00489411260TRLO1.1.1 TRQX 13 645.5 23/09/2025 15:02:00 00489411261TRLO1.1.1 TRQX 166 645.5 23/09/2025 15:02:00 00489411262TRLO1.1.1 XLON 166 645.5 23/09/2025 15:02:00 00489411263TRLO1.1.1 XLON 166 645.5 23/09/2025 15:02:00 00489411264TRLO1.1.1 XLON 4 645.5 23/09/2025 15:02:33 00489411833TRLO1.1.1 BATE 64 645.5 23/09/2025 15:03:00 00489412192TRLO1.1.1 BATE 88 645.5 23/09/2025 15:03:00 00489412191TRLO1.1.1 BATE 10 646 23/09/2025 15:05:39 00489413746TRLO1.1.1 CHIX 12 646 23/09/2025 15:08:05 00489415287TRLO1.1.1 CHIX 166 646 23/09/2025 15:08:05 00489415289TRLO1.1.1 XLON 166 646 23/09/2025 15:08:05 00489415290TRLO1.1.1 XLON 166 646 23/09/2025 15:08:05 00489415291TRLO1.1.1 XLON 14 646 23/09/2025 15:09:46 00489417167TRLO1.1.1 AQXE 14 646 23/09/2025 15:09:46 00489417168TRLO1.1.1 AQXE 14 646 23/09/2025 15:09:46 00489417169TRLO1.1.1 AQXE 166 646 23/09/2025 15:10:09 00489417447TRLO1.1.1 XLON 166 646 23/09/2025 15:12:37 00489419212TRLO1.1.1 XLON 14 646 23/09/2025 15:13:21 00489419609TRLO1.1.1 AQXE 166 646 23/09/2025 15:14:47 00489420485TRLO1.1.1 XLON 128 645.5 23/09/2025 15:15:05 00489420665TRLO1.1.1 BATE 56 645.5 23/09/2025 15:15:05 00489420667TRLO1.1.1 CHIX 64 645.5 23/09/2025 15:15:05 00489420666TRLO1.1.1 BATE 34 645.5 23/09/2025 15:15:05 00489420668TRLO1.1.1 CHIX 64 645.5 23/09/2025 15:15:05 00489420669TRLO1.1.1 BATE 64 645.5 23/09/2025 15:15:05 00489420670TRLO1.1.1 BATE 13 645.5 23/09/2025 15:15:05 00489420672TRLO1.1.1 TRQX 13 645.5 23/09/2025 15:15:05 00489420673TRLO1.1.1 TRQX 26 645.5 23/09/2025 15:15:05 00489420671TRLO1.1.1 TRQX 13 645.5 23/09/2025 15:15:05 00489420674TRLO1.1.1 TRQX 14 646 23/09/2025 15:15:50 00489421170TRLO1.1.1 AQXE 66 645.5 23/09/2025 15:16:38 00489421809TRLO1.1.1 XLON 79 646 23/09/2025 15:16:38 00489421810TRLO1.1.1 XLON 21 646 23/09/2025 15:16:38 00489421811TRLO1.1.1 XLON 14 646 23/09/2025 15:17:58 00489422954TRLO1.1.1 AQXE 47 646 23/09/2025 15:19:09 00489423772TRLO1.1.1 XLON 66 646 23/09/2025 15:19:09 00489423773TRLO1.1.1 XLON 53 646 23/09/2025 15:19:09 00489423774TRLO1.1.1 XLON 7 645.5 23/09/2025 15:19:09 00489423776TRLO1.1.1 TRQX 28 645.5 23/09/2025 15:19:09 00489423775TRLO1.1.1 CHIX 131 646 23/09/2025 15:21:00 00489424811TRLO1.1.1 XLON 35 646 23/09/2025 15:21:00 00489424812TRLO1.1.1 XLON 28 645.5 23/09/2025 15:22:39 00489425829TRLO1.1.1 AQXE 64 646.5 23/09/2025 15:22:44 00489425857TRLO1.1.1 BATE 28 646.5 23/09/2025 15:22:50 00489425895TRLO1.1.1 CHIX 166 646 23/09/2025 15:23:28 00489426224TRLO1.1.1 XLON 13 646.5 23/09/2025 15:23:38 00489426327TRLO1.1.1 TRQX 28 646.5 23/09/2025 15:24:43 00489426930TRLO1.1.1 CHIX 64 646.5 23/09/2025 15:25:08 00489427124TRLO1.1.1 BATE 13 646.5 23/09/2025 15:25:47 00489427591TRLO1.1.1 TRQX 166 646 23/09/2025 15:26:39 00489428122TRLO1.1.1 XLON 28 646.5 23/09/2025 15:27:06 00489428689TRLO1.1.1 CHIX 64 646 23/09/2025 15:27:14 00489428779TRLO1.1.1 BATE 14 645.5 23/09/2025 15:27:38 00489429005TRLO1.1.1 AQXE 115 646 23/09/2025 15:29:08 00489430004TRLO1.1.1 XLON 51 646 23/09/2025 15:29:08 00489430005TRLO1.1.1 XLON 19 646.5 23/09/2025 15:29:58 00489430625TRLO1.1.1 TRQX 14 645.5 23/09/2025 15:30:39 00489430991TRLO1.1.1 AQXE 63 646 23/09/2025 15:31:09 00489431291TRLO1.1.1 XLON 103 646 23/09/2025 15:31:09 00489431292TRLO1.1.1 XLON 64 646 23/09/2025 15:31:30 00489431472TRLO1.1.1 BATE 8 646 23/09/2025 15:31:45 00489432291TRLO1.1.1 CHIX 20 646 23/09/2025 15:31:45 00489432292TRLO1.1.1 CHIX 13 646.5 23/09/2025 15:33:59 00489433466TRLO1.1.1 TRQX 14 645.5 23/09/2025 15:34:32 00489433779TRLO1.1.1 AQXE 166 645 23/09/2025 15:34:45 00489433914TRLO1.1.1 XLON 5 645.5 23/09/2025 15:35:26 00489434344TRLO1.1.1 CHIX 23 645.5 23/09/2025 15:35:26 00489434345TRLO1.1.1 CHIX 56 645 23/09/2025 15:35:34 00489434448TRLO1.1.1 BATE 8 645 23/09/2025 15:35:34 00489434449TRLO1.1.1 BATE 13 646.5 23/09/2025 15:36:48 00489435350TRLO1.1.1 TRQX 14 645.5 23/09/2025 15:37:00 00489435502TRLO1.1.1 AQXE 59 645 23/09/2025 15:37:16 00489435703TRLO1.1.1 XLON 107 645 23/09/2025 15:37:16 00489435702TRLO1.1.1 XLON 22 645.5 23/09/2025 15:37:46 00489436156TRLO1.1.1 CHIX 6 645.5 23/09/2025 15:37:46 00489436157TRLO1.1.1 CHIX 3 645.5 23/09/2025 15:39:09 00489437227TRLO1.1.1 TRQX 10 646.5 23/09/2025 15:39:09 00489437228TRLO1.1.1 TRQX 2 645.5 23/09/2025 15:39:35 00489437539TRLO1.1.1 AQXE 12 645.5 23/09/2025 15:39:35 00489437540TRLO1.1.1 AQXE 2 645.5 23/09/2025 15:40:09 00489437864TRLO1.1.1 CHIX 26 645.5 23/09/2025 15:40:09 00489437865TRLO1.1.1 CHIX 3 645.5 23/09/2025 15:41:39 00489438765TRLO1.1.1 TRQX 10 646.5 23/09/2025 15:41:39 00489438766TRLO1.1.1 TRQX 14 645.5 23/09/2025 15:41:50 00489438854TRLO1.1.1 AQXE 12 645.5 23/09/2025 15:42:54 00489439481TRLO1.1.1 CHIX 3 645.5 23/09/2025 15:42:54 00489439483TRLO1.1.1 CHIX 13 645.5 23/09/2025 15:42:54 00489439485TRLO1.1.1 CHIX 13 646.5 23/09/2025 15:44:16 00489440486TRLO1.1.1 TRQX 64 645.5 23/09/2025 15:44:21 00489440531TRLO1.1.1 BATE 137 645.5 23/09/2025 15:44:29 00489440594TRLO1.1.1 XLON 29 645.5 23/09/2025 15:44:29 00489440595TRLO1.1.1 XLON 64 645 23/09/2025 15:45:25 00489441181TRLO1.1.1 BATE 14 645 23/09/2025 15:45:25 00489441186TRLO1.1.1 AQXE 64 645 23/09/2025 15:45:25 00489441182TRLO1.1.1 BATE 166 645 23/09/2025 15:45:25 00489441183TRLO1.1.1 XLON 166 645 23/09/2025 15:45:25 00489441184TRLO1.1.1 XLON 166 645 23/09/2025 15:45:25 00489441185TRLO1.1.1 XLON 28 645 23/09/2025 15:45:46 00489441404TRLO1.1.1 CHIX 64 645 23/09/2025 15:47:18 00489442232TRLO1.1.1 BATE 14 645 23/09/2025 15:48:02 00489442616TRLO1.1.1 AQXE 166 645 23/09/2025 15:49:06 00489443195TRLO1.1.1 XLON 28 645 23/09/2025 15:50:13 00489443904TRLO1.1.1 CHIX 64 645 23/09/2025 15:50:13 00489443906TRLO1.1.1 BATE 13 645 23/09/2025 15:50:51 00489444286TRLO1.1.1 TRQX 166 645 23/09/2025 15:50:51 00489444287TRLO1.1.1 XLON 14 645 23/09/2025 15:51:17 00489444547TRLO1.1.1 AQXE 28 645 23/09/2025 15:52:25 00489445317TRLO1.1.1 CHIX 90 644.5 23/09/2025 15:52:54 00489445676TRLO1.1.1 XLON 7 644.5 23/09/2025 15:52:54 00489445678TRLO1.1.1 XLON 69 644.5 23/09/2025 15:52:54 00489445677TRLO1.1.1 XLON 108 644.5 23/09/2025 15:52:54 00489445679TRLO1.1.1 XLON 58 645 23/09/2025 15:52:54 00489445680TRLO1.1.1 XLON 28 644.5 23/09/2025 15:55:02 00489446987TRLO1.1.1 CHIX 7 644.5 23/09/2025 15:55:07 00489447027TRLO1.1.1 XLON 10 644.5 23/09/2025 15:55:07 00489447025TRLO1.1.1 XLON 90 644.5 23/09/2025 15:55:07 00489447026TRLO1.1.1 XLON 59 644.5 23/09/2025 15:55:15 00489447125TRLO1.1.1 XLON 166 644.5 23/09/2025 15:57:20 00489448391TRLO1.1.1 XLON 28 644.5 23/09/2025 15:58:01 00489449059TRLO1.1.1 CHIX 64 644 23/09/2025 15:59:26 00489450188TRLO1.1.1 BATE 12 644 23/09/2025 15:59:26 00489450191TRLO1.1.1 TRQX 64 644 23/09/2025 15:59:26 00489450189TRLO1.1.1 BATE 64 644 23/09/2025 15:59:26 00489450190TRLO1.1.1 BATE 1 644 23/09/2025 15:59:26 00489450192TRLO1.1.1 TRQX 13 644 23/09/2025 15:59:26 00489450193TRLO1.1.1 TRQX 13 644 23/09/2025 15:59:26 00489450194TRLO1.1.1 TRQX 14 644 23/09/2025 15:59:26 00489450195TRLO1.1.1 AQXE 14 644 23/09/2025 15:59:26 00489450196TRLO1.1.1 AQXE 62 644.5 23/09/2025 15:59:37 00489450324TRLO1.1.1 XLON 69 644.5 23/09/2025 15:59:37 00489450326TRLO1.1.1 XLON 35 644.5 23/09/2025 15:59:37 00489450328TRLO1.1.1 XLON 28 644.5 23/09/2025 16:01:15 00489452217TRLO1.1.1 CHIX 14 644 23/09/2025 16:01:32 00489452438TRLO1.1.1 AQXE 166 643.5 23/09/2025 16:02:00 00489452738TRLO1.1.1 XLON 13 643.5 23/09/2025 16:02:15 00489452926TRLO1.1.1 TRQX 14 644 23/09/2025 16:03:55 00489454521TRLO1.1.1 AQXE 64 643 23/09/2025 16:04:03 00489454683TRLO1.1.1 BATE 74 643.5 23/09/2025 16:04:09 00489454755TRLO1.1.1 XLON 7 643.5 23/09/2025 16:04:09 00489454757TRLO1.1.1 XLON 85 643.5 23/09/2025 16:04:09 00489454756TRLO1.1.1 XLON 28 643 23/09/2025 16:04:18 00489454832TRLO1.1.1 CHIX 13 643.5 23/09/2025 16:04:25 00489454893TRLO1.1.1 TRQX 14 643 23/09/2025 16:06:03 00489455951TRLO1.1.1 AQXE 166 642 23/09/2025 16:06:06 00489455985TRLO1.1.1 XLON 64 643 23/09/2025 16:06:08 00489456006TRLO1.1.1 BATE 13 643 23/09/2025 16:06:24 00489456126TRLO1.1.1 TRQX 28 642.5 23/09/2025 16:06:38 00489456325TRLO1.1.1 CHIX 14 643 23/09/2025 16:08:01 00489457225TRLO1.1.1 AQXE 64 643 23/09/2025 16:08:08 00489457317TRLO1.1.1 BATE 166 643 23/09/2025 16:08:13 00489457403TRLO1.1.1 XLON 13 643 23/09/2025 16:08:22 00489457553TRLO1.1.1 TRQX 28 643 23/09/2025 16:08:52 00489457901TRLO1.1.1 CHIX 14 643 23/09/2025 16:09:48 00489458632TRLO1.1.1 AQXE 13 643 23/09/2025 16:09:56 00489458854TRLO1.1.1 TRQX 64 643 23/09/2025 16:10:25 00489459302TRLO1.1.1 BATE 79 643 23/09/2025 16:10:30 00489459334TRLO1.1.1 XLON 87 643 23/09/2025 16:10:30 00489459333TRLO1.1.1 XLON 5 643 23/09/2025 16:11:53 00489460568TRLO1.1.1 CHIX 23 643 23/09/2025 16:11:53 00489460567TRLO1.1.1 CHIX 13 643 23/09/2025 16:12:08 00489460980TRLO1.1.1 TRQX 14 643 23/09/2025 16:12:11 00489461002TRLO1.1.1 AQXE 92 642.5 23/09/2025 16:12:11 00489461006TRLO1.1.1 XLON 64 643 23/09/2025 16:12:42 00489461350TRLO1.1.1 BATE 7 642.5 23/09/2025 16:14:18 00489462348TRLO1.1.1 XLON 74 642.5 23/09/2025 16:14:18 00489462347TRLO1.1.1 XLON 28 643 23/09/2025 16:14:28 00489462508TRLO1.1.1 CHIX 4 643 23/09/2025 16:14:38 00489462670TRLO1.1.1 BATE 60 643 23/09/2025 16:14:38 00489462671TRLO1.1.1 BATE 4 643 23/09/2025 16:14:50 00489462764TRLO1.1.1 AQXE 10 643 23/09/2025 16:14:50 00489462765TRLO1.1.1 AQXE 104 643 23/09/2025 16:16:37 00489464023TRLO1.1.1 CHIX 51 643 23/09/2025 16:16:48 00489464165TRLO1.1.1 AQXE 284 643 23/09/2025 16:16:48 00489464179TRLO1.1.1 BATE 159 642.5 23/09/2025 16:16:49 00489464188TRLO1.1.1 XLON 166 642.5 23/09/2025 16:16:49 00489464187TRLO1.1.1 XLON 159 642.5 23/09/2025 16:16:49 00489464190TRLO1.1.1 XLON 166 642.5 23/09/2025 16:16:49 00489464189TRLO1.1.1 XLON 549 642.5 23/09/2025 16:16:49 00489464191TRLO1.1.1 XLON 13 642.5 23/09/2025 16:16:49 00489464193TRLO1.1.1 TRQX 54 642.5 23/09/2025 16:16:49 00489464192TRLO1.1.1 TRQX 67 642.5 23/09/2025 16:18:31 00489465415TRLO1.1.1 CHIX 8 642.5 23/09/2025 16:18:39 00489465471TRLO1.1.1 TRQX 12 642.5 23/09/2025 16:18:39 00489465470TRLO1.1.1 TRQX 36 643 23/09/2025 16:18:54 00489465685TRLO1.1.1 AQXE 496 642 23/09/2025 16:19:05 00489465872TRLO1.1.1 XLON 88 642 23/09/2025 16:19:05 00489465873TRLO1.1.1 BATE 24 641.5 23/09/2025 16:20:12 00489466733TRLO1.1.1 CHIX 141 641.5 23/09/2025 16:20:12 00489466734TRLO1.1.1 XLON 10 641.5 23/09/2025 16:20:12 00489466735TRLO1.1.1 TRQX 22 642.5 23/09/2025 16:20:56 00489467169TRLO1.1.1 AQXE 99 642 23/09/2025 16:21:15 00489467351TRLO1.1.1 BATE 22 642 23/09/2025 16:21:55 00489467905TRLO1.1.1 CHIX 25 642.5 23/09/2025 16:22:21 00489468278TRLO1.1.1 TRQX 68 642 23/09/2025 16:22:41 00489468585TRLO1.1.1 XLON 25 642.5 23/09/2025 16:23:18 00489468955TRLO1.1.1 AQXE 14 642 23/09/2025 16:24:40 00489469872TRLO1.1.1 BATE 100 642 23/09/2025 16:24:40 00489469873TRLO1.1.1 BATE 69 642 23/09/2025 16:24:41 00489469894TRLO1.1.1 CHIX 3 642.5 23/09/2025 16:24:41 00489469896TRLO1.1.1 TRQX 25 642.5 23/09/2025 16:24:41 00489469897TRLO1.1.1 TRQX 29 642.5 23/09/2025 16:25:25 00489470656TRLO1.1.1 AQXE 59 642 23/09/2025 16:26:27 00489471513TRLO1.1.1 CHIX 166 642 23/09/2025 16:26:27 00489471514TRLO1.1.1 XLON 247 642 23/09/2025 16:26:27 00489471515TRLO1.1.1 XLON 600 642 23/09/2025 16:26:27 00489471516TRLO1.1.1 XLON 170 642 23/09/2025 16:26:27 00489471517TRLO1.1.1 XLON 184 641.5 23/09/2025 16:26:28 00489471522TRLO1.1.1 BATE 128 641.5 23/09/2025 16:27:03 00489471995TRLO1.1.1 XLON 23 642 23/09/2025 16:27:04 00489472024TRLO1.1.1 AQXE 29 642 23/09/2025 16:27:05 00489472030TRLO1.1.1 TRQX 12 641.5 23/09/2025 16:27:43 00489472569TRLO1.1.1 XLON 24 641.5 23/09/2025 16:27:43 00489472568TRLO1.1.1 CHIX 32 641.5 23/09/2025 16:27:43 00489472567TRLO1.1.1 BATE 33 641.5 23/09/2025 16:27:43 00489472570TRLO1.1.1 XLON Copyright (c) 2025 PR Newswire Association,LLC. All Rights Reserved
Recent 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