REG-Bodycote Plc: Transaction in Own Shares
Wed 07:02
www.bodycote.com 15 October 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: 14 October 2025 Aggregate number of ordinary shares purchased: 37,020 Highest price paid per share (pence per share): 658.00p Lowest price paid per share (pence per share): 646.50p Volume weighted average price paid per share (pence per share) 649.89p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 175,446,235 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 1,864,169 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 16,009,937 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 113 658 14/10/2025 08:04:57 00493193306TRLO1.1.1 XLON 27 655.5 14/10/2025 08:09:53 00493194706TRLO1.1.1 XLON 86 656.5 14/10/2025 08:09:53 00493194707TRLO1.1.1 XLON 9 655.5 14/10/2025 08:10:01 00493194762TRLO1.1.1 AQXE 13 655.5 14/10/2025 08:10:03 00493194797TRLO1.1.1 CHIX 11 655.5 14/10/2025 08:10:11 00493194831TRLO1.1.1 TRQX 9 655.5 14/10/2025 08:10:13 00493194840TRLO1.1.1 CHIX 6 655.5 14/10/2025 08:10:13 00493194841TRLO1.1.1 AQXE 77 654 14/10/2025 08:10:29 00493194896TRLO1.1.1 BATE 113 654.5 14/10/2025 08:14:52 00493195903TRLO1.1.1 XLON 113 655.5 14/10/2025 08:19:47 00493197961TRLO1.1.1 XLON 15 655.5 14/10/2025 08:19:47 00493197962TRLO1.1.1 AQXE 22 655.5 14/10/2025 08:20:02 00493198052TRLO1.1.1 CHIX 113 654 14/10/2025 08:27:09 00493200217TRLO1.1.1 XLON 11 655.5 14/10/2025 08:32:34 00493202084TRLO1.1.1 AQXE 5 655.5 14/10/2025 08:32:34 00493202085TRLO1.1.1 AQXE 113 654 14/10/2025 08:33:15 00493202269TRLO1.1.1 XLON 11 654 14/10/2025 08:33:37 00493202388TRLO1.1.1 TRQX 79 653 14/10/2025 08:33:57 00493202534TRLO1.1.1 BATE 23 653 14/10/2025 08:34:12 00493202599TRLO1.1.1 CHIX 113 653 14/10/2025 08:36:26 00493203170TRLO1.1.1 XLON 4 650.5 14/10/2025 08:40:13 00493205003TRLO1.1.1 XLON 39 650.5 14/10/2025 08:40:13 00493205002TRLO1.1.1 XLON 64 651 14/10/2025 08:40:13 00493205004TRLO1.1.1 XLON 6 651 14/10/2025 08:40:13 00493205005TRLO1.1.1 XLON 113 647.5 14/10/2025 08:46:49 00493207347TRLO1.1.1 XLON 113 647.5 14/10/2025 08:49:55 00493208370TRLO1.1.1 XLON 11 648 14/10/2025 08:50:18 00493208470TRLO1.1.1 TRQX 16 648 14/10/2025 08:50:41 00493208593TRLO1.1.1 AQXE 81 648 14/10/2025 08:51:05 00493208696TRLO1.1.1 BATE 23 648 14/10/2025 08:51:26 00493208791TRLO1.1.1 CHIX 113 648 14/10/2025 08:54:03 00493209502TRLO1.1.1 XLON 11 648 14/10/2025 08:58:55 00493210535TRLO1.1.1 TRQX 113 647.5 14/10/2025 08:58:58 00493210541TRLO1.1.1 XLON 81 647.5 14/10/2025 09:01:03 00493211159TRLO1.1.1 BATE 113 647.5 14/10/2025 09:02:01 00493211475TRLO1.1.1 XLON 23 647 14/10/2025 09:02:15 00493211545TRLO1.1.1 CHIX 16 647 14/10/2025 09:02:15 00493211546TRLO1.1.1 AQXE 39 647 14/10/2025 09:05:03 00493212412TRLO1.1.1 XLON 40 647.5 14/10/2025 09:05:03 00493212413TRLO1.1.1 XLON 34 647.5 14/10/2025 09:05:03 00493212414TRLO1.1.1 XLON 24 647 14/10/2025 09:09:17 00493213645TRLO1.1.1 XLON 89 647 14/10/2025 09:09:17 00493213644TRLO1.1.1 XLON 113 647.5 14/10/2025 09:12:40 00493214427TRLO1.1.1 XLON 39 647 14/10/2025 09:16:47 00493215399TRLO1.1.1 XLON 74 647 14/10/2025 09:18:25 00493215780TRLO1.1.1 XLON 39 646.5 14/10/2025 09:19:54 00493216138TRLO1.1.1 XLON 74 646.5 14/10/2025 09:19:54 00493216139TRLO1.1.1 XLON 24 646.5 14/10/2025 09:20:40 00493216331TRLO1.1.1 CHIX 113 650.5 14/10/2025 09:29:03 00493218146TRLO1.1.1 XLON 25 650 14/10/2025 09:35:15 00493219887TRLO1.1.1 CHIX 86 650.5 14/10/2025 09:35:15 00493219886TRLO1.1.1 BATE 226 650 14/10/2025 09:35:15 00493219888TRLO1.1.1 XLON 113 650 14/10/2025 09:37:29 00493220390TRLO1.1.1 XLON 86 650.5 14/10/2025 09:37:38 00493220421TRLO1.1.1 BATE 25 650.5 14/10/2025 09:37:38 00493220422TRLO1.1.1 CHIX 113 650 14/10/2025 09:38:36 00493220609TRLO1.1.1 XLON 113 650 14/10/2025 09:40:34 00493221090TRLO1.1.1 XLON 2 650.5 14/10/2025 09:42:39 00493221540TRLO1.1.1 CHIX 23 650.5 14/10/2025 09:42:39 00493221541TRLO1.1.1 CHIX 86 650.5 14/10/2025 09:42:55 00493221610TRLO1.1.1 BATE 226 650 14/10/2025 09:45:13 00493222026TRLO1.1.1 XLON 17 649.5 14/10/2025 09:45:21 00493222088TRLO1.1.1 AQXE 5 649.5 14/10/2025 09:45:21 00493222089TRLO1.1.1 AQXE 113 650.5 14/10/2025 09:47:59 00493222662TRLO1.1.1 XLON 86 650.5 14/10/2025 09:48:08 00493222684TRLO1.1.1 BATE 2 650.5 14/10/2025 09:48:15 00493222700TRLO1.1.1 CHIX 23 650.5 14/10/2025 09:49:03 00493222894TRLO1.1.1 CHIX 113 650.5 14/10/2025 09:50:28 00493223206TRLO1.1.1 XLON 113 650.5 14/10/2025 09:52:41 00493223552TRLO1.1.1 XLON 1 650.5 14/10/2025 09:53:02 00493223597TRLO1.1.1 CHIX 24 650.5 14/10/2025 09:53:02 00493223598TRLO1.1.1 CHIX 29 650 14/10/2025 09:53:02 00493223599TRLO1.1.1 AQXE 17 650 14/10/2025 09:53:02 00493223600TRLO1.1.1 AQXE 17 650 14/10/2025 09:53:02 00493223601TRLO1.1.1 AQXE 86 650.5 14/10/2025 09:53:24 00493223665TRLO1.1.1 BATE 113 650 14/10/2025 09:55:05 00493224216TRLO1.1.1 XLON 113 650.5 14/10/2025 09:57:17 00493224833TRLO1.1.1 XLON 113 652.5 14/10/2025 10:08:17 00493228001TRLO1.1.1 XLON 339 652.5 14/10/2025 10:08:17 00493228000TRLO1.1.1 XLON 10 653 14/10/2025 10:08:25 00493228030TRLO1.1.1 CHIX 15 653 14/10/2025 10:08:25 00493228029TRLO1.1.1 CHIX 72 656 14/10/2025 10:10:13 00493228491TRLO1.1.1 TRQX 86 656 14/10/2025 10:10:14 00493228499TRLO1.1.1 BATE 1 655 14/10/2025 10:10:42 00493228606TRLO1.1.1 CHIX 8 656 14/10/2025 10:10:42 00493228608TRLO1.1.1 CHIX 16 656 14/10/2025 10:10:42 00493228607TRLO1.1.1 CHIX 86 656 14/10/2025 10:12:08 00493228938TRLO1.1.1 BATE 1 656 14/10/2025 10:12:11 00493228952TRLO1.1.1 TRQX 12 656 14/10/2025 10:12:37 00493229051TRLO1.1.1 TRQX 11 656 14/10/2025 10:12:37 00493229052TRLO1.1.1 TRQX 17 654.5 14/10/2025 10:12:37 00493229053TRLO1.1.1 AQXE 17 654.5 14/10/2025 10:12:37 00493229054TRLO1.1.1 AQXE 113 654.5 14/10/2025 10:12:37 00493229055TRLO1.1.1 XLON 1 654.5 14/10/2025 10:14:27 00493229596TRLO1.1.1 AQXE 18 654.5 14/10/2025 10:14:45 00493229675TRLO1.1.1 BATE 22 656 14/10/2025 10:14:45 00493229676TRLO1.1.1 BATE 23 656 14/10/2025 10:14:45 00493229677TRLO1.1.1 BATE 23 656 14/10/2025 10:14:45 00493229678TRLO1.1.1 BATE 16 654.5 14/10/2025 10:15:50 00493230274TRLO1.1.1 AQXE 25 654 14/10/2025 10:15:50 00493230275TRLO1.1.1 CHIX 54 653.5 14/10/2025 10:15:53 00493230307TRLO1.1.1 XLON 5 654 14/10/2025 10:15:53 00493230309TRLO1.1.1 XLON 54 654 14/10/2025 10:15:53 00493230308TRLO1.1.1 XLON 55 653 14/10/2025 10:19:29 00493231219TRLO1.1.1 XLON 58 653 14/10/2025 10:19:29 00493231220TRLO1.1.1 XLON 12 655 14/10/2025 10:20:02 00493231363TRLO1.1.1 TRQX 5 654.5 14/10/2025 10:21:03 00493231601TRLO1.1.1 AQXE 25 653 14/10/2025 10:21:57 00493231775TRLO1.1.1 CHIX 113 653 14/10/2025 10:23:08 00493232139TRLO1.1.1 XLON 86 653 14/10/2025 10:23:13 00493232169TRLO1.1.1 BATE 32 653 14/10/2025 10:26:44 00493233016TRLO1.1.1 XLON 55 653 14/10/2025 10:26:44 00493233017TRLO1.1.1 XLON 26 653 14/10/2025 10:26:44 00493233018TRLO1.1.1 XLON 12 654.5 14/10/2025 10:27:51 00493233309TRLO1.1.1 AQXE 12 655 14/10/2025 10:28:05 00493233378TRLO1.1.1 TRQX 1 654.5 14/10/2025 10:30:04 00493233919TRLO1.1.1 AQXE 8 654.5 14/10/2025 10:30:04 00493233920TRLO1.1.1 AQXE 2 654.5 14/10/2025 10:30:04 00493233921TRLO1.1.1 AQXE 25 653 14/10/2025 10:30:19 00493234016TRLO1.1.1 CHIX 113 653 14/10/2025 10:30:25 00493234072TRLO1.1.1 XLON 86 653 14/10/2025 10:32:03 00493234419TRLO1.1.1 BATE 113 653 14/10/2025 10:34:56 00493235063TRLO1.1.1 XLON 6 654.5 14/10/2025 10:36:18 00493235396TRLO1.1.1 AQXE 12 652.5 14/10/2025 10:37:40 00493235724TRLO1.1.1 TRQX 17 651.5 14/10/2025 10:39:20 00493236160TRLO1.1.1 AQXE 86 651 14/10/2025 10:39:28 00493236191TRLO1.1.1 XLON 27 651 14/10/2025 10:39:28 00493236192TRLO1.1.1 XLON 25 650 14/10/2025 10:40:47 00493236609TRLO1.1.1 CHIX 86 650 14/10/2025 10:42:34 00493237070TRLO1.1.1 BATE 11 650 14/10/2025 10:43:56 00493237447TRLO1.1.1 XLON 2 650 14/10/2025 10:43:56 00493237449TRLO1.1.1 XLON 22 650 14/10/2025 10:43:56 00493237450TRLO1.1.1 XLON 78 650 14/10/2025 10:43:56 00493237448TRLO1.1.1 XLON 113 647.5 14/10/2025 10:54:49 00493240489TRLO1.1.1 XLON 113 647.5 14/10/2025 10:57:08 00493241116TRLO1.1.1 XLON 4 650 14/10/2025 10:59:13 00493241682TRLO1.1.1 AQXE 14 650 14/10/2025 10:59:13 00493241681TRLO1.1.1 AQXE 28 649.5 14/10/2025 11:13:26 00493245177TRLO1.1.1 CHIX 95 649.5 14/10/2025 11:13:26 00493245178TRLO1.1.1 BATE 226 649.5 14/10/2025 11:13:26 00493245179TRLO1.1.1 XLON 13 649.5 14/10/2025 11:13:26 00493245180TRLO1.1.1 TRQX 113 649.5 14/10/2025 11:16:00 00493245859TRLO1.1.1 XLON 3 649.5 14/10/2025 11:16:04 00493245895TRLO1.1.1 AQXE 3 649.5 14/10/2025 11:16:04 00493245896TRLO1.1.1 AQXE 13 649.5 14/10/2025 11:18:09 00493246491TRLO1.1.1 AQXE 113 649 14/10/2025 11:19:14 00493247283TRLO1.1.1 XLON 54 649 14/10/2025 11:27:36 00493249835TRLO1.1.1 XLON 59 649 14/10/2025 11:27:36 00493249836TRLO1.1.1 XLON 55 647.5 14/10/2025 11:31:36 00493251120TRLO1.1.1 XLON 58 647.5 14/10/2025 11:31:36 00493251121TRLO1.1.1 XLON 3 647.5 14/10/2025 11:34:08 00493251972TRLO1.1.1 CHIX 9 647.5 14/10/2025 11:34:08 00493251974TRLO1.1.1 TRQX 26 647.5 14/10/2025 11:34:08 00493251973TRLO1.1.1 CHIX 5 649.5 14/10/2025 11:34:08 00493251975TRLO1.1.1 TRQX 100 649.5 14/10/2025 11:34:25 00493252038TRLO1.1.1 BATE 20 648.5 14/10/2025 11:34:26 00493252046TRLO1.1.1 AQXE 113 647.5 14/10/2025 11:35:24 00493252308TRLO1.1.1 XLON 113 647 14/10/2025 11:39:15 00493253305TRLO1.1.1 XLON 29 648 14/10/2025 11:45:15 00493254889TRLO1.1.1 CHIX 67 648 14/10/2025 11:45:15 00493254888TRLO1.1.1 BATE 14 648 14/10/2025 11:45:15 00493254892TRLO1.1.1 TRQX 33 648 14/10/2025 11:45:15 00493254890TRLO1.1.1 BATE 113 648 14/10/2025 11:45:15 00493254891TRLO1.1.1 XLON 17 647.5 14/10/2025 11:49:29 00493256083TRLO1.1.1 AQXE 113 647.5 14/10/2025 11:49:29 00493256084TRLO1.1.1 XLON 55 647.5 14/10/2025 11:51:34 00493256683TRLO1.1.1 XLON 58 647.5 14/10/2025 11:51:34 00493256684TRLO1.1.1 XLON 1 647.5 14/10/2025 11:52:02 00493256874TRLO1.1.1 AQXE 2 647.5 14/10/2025 11:54:01 00493257444TRLO1.1.1 AQXE 82 646.5 14/10/2025 12:04:00 00493260189TRLO1.1.1 XLON 144 646.5 14/10/2025 12:04:00 00493260190TRLO1.1.1 XLON 13 647 14/10/2025 12:04:59 00493260771TRLO1.1.1 TRQX 2 648 14/10/2025 12:04:59 00493260772TRLO1.1.1 TRQX 2 647.5 14/10/2025 12:05:24 00493260884TRLO1.1.1 AQXE 20 647.5 14/10/2025 12:05:38 00493260935TRLO1.1.1 AQXE 13 646.5 14/10/2025 12:05:38 00493260945TRLO1.1.1 BATE 31 646.5 14/10/2025 12:05:38 00493260947TRLO1.1.1 CHIX 95 646.5 14/10/2025 12:05:38 00493260946TRLO1.1.1 BATE 113 646.5 14/10/2025 12:06:13 00493261233TRLO1.1.1 XLON 9 646.5 14/10/2025 12:08:20 00493261813TRLO1.1.1 XLON 50 646.5 14/10/2025 12:08:20 00493261812TRLO1.1.1 XLON 54 646.5 14/10/2025 12:08:20 00493261811TRLO1.1.1 XLON 6 648 14/10/2025 12:13:13 00493263403TRLO1.1.1 TRQX 226 647.5 14/10/2025 12:15:14 00493263882TRLO1.1.1 XLON 9 648 14/10/2025 12:17:15 00493264403TRLO1.1.1 TRQX 31 647.5 14/10/2025 12:19:34 00493264879TRLO1.1.1 CHIX 108 647.5 14/10/2025 12:19:34 00493264880TRLO1.1.1 BATE 22 647.5 14/10/2025 12:19:34 00493264881TRLO1.1.1 AQXE 113 647.5 14/10/2025 12:19:34 00493264882TRLO1.1.1 XLON 15 648 14/10/2025 12:22:35 00493265739TRLO1.1.1 TRQX 226 648 14/10/2025 12:25:15 00493266372TRLO1.1.1 XLON 31 648 14/10/2025 12:25:16 00493266378TRLO1.1.1 CHIX 108 647.5 14/10/2025 12:25:23 00493266429TRLO1.1.1 BATE 22 648 14/10/2025 12:25:23 00493266428TRLO1.1.1 AQXE 54 648 14/10/2025 12:27:16 00493266928TRLO1.1.1 XLON 59 648 14/10/2025 12:27:16 00493266929TRLO1.1.1 XLON 113 648 14/10/2025 12:29:50 00493267445TRLO1.1.1 XLON 15 648 14/10/2025 12:29:50 00493267446TRLO1.1.1 TRQX 31 648.5 14/10/2025 12:30:14 00493267539TRLO1.1.1 CHIX 108 649 14/10/2025 12:32:29 00493268141TRLO1.1.1 BATE 113 649 14/10/2025 12:32:29 00493268142TRLO1.1.1 XLON 25 649.5 14/10/2025 12:40:38 00493270193TRLO1.1.1 CHIX 113 649 14/10/2025 12:40:38 00493270194TRLO1.1.1 XLON 1 649.5 14/10/2025 12:41:21 00493270414TRLO1.1.1 CHIX 5 649.5 14/10/2025 12:41:25 00493270465TRLO1.1.1 CHIX 108 649 14/10/2025 12:41:39 00493270504TRLO1.1.1 BATE 226 650 14/10/2025 12:45:13 00493271372TRLO1.1.1 XLON 113 650 14/10/2025 12:47:13 00493273482TRLO1.1.1 XLON 113 650 14/10/2025 12:49:46 00493276082TRLO1.1.1 XLON 1 650 14/10/2025 12:50:09 00493276327TRLO1.1.1 CHIX 4 650 14/10/2025 12:50:09 00493276328TRLO1.1.1 CHIX 15 650.5 14/10/2025 12:50:11 00493276341TRLO1.1.1 TRQX 26 650 14/10/2025 12:50:37 00493276559TRLO1.1.1 CHIX 11 650.5 14/10/2025 12:52:29 00493277635TRLO1.1.1 TRQX 4 650.5 14/10/2025 12:52:29 00493277636TRLO1.1.1 TRQX 113 650 14/10/2025 12:53:15 00493277850TRLO1.1.1 XLON 22 649.5 14/10/2025 12:53:52 00493278018TRLO1.1.1 AQXE 108 649.5 14/10/2025 12:53:52 00493278017TRLO1.1.1 BATE 22 649.5 14/10/2025 12:53:52 00493278019TRLO1.1.1 AQXE 22 649.5 14/10/2025 12:53:52 00493278020TRLO1.1.1 AQXE 54 649.5 14/10/2025 12:56:49 00493278993TRLO1.1.1 XLON 59 649.5 14/10/2025 12:56:49 00493278994TRLO1.1.1 XLON 15 649 14/10/2025 12:58:51 00493279598TRLO1.1.1 TRQX 31 648.5 14/10/2025 13:00:09 00493280035TRLO1.1.1 CHIX 54 648.5 14/10/2025 13:00:21 00493280124TRLO1.1.1 XLON 59 648.5 14/10/2025 13:00:21 00493280125TRLO1.1.1 XLON 108 648 14/10/2025 13:04:33 00493281520TRLO1.1.1 XLON 5 648 14/10/2025 13:04:33 00493281521TRLO1.1.1 XLON 50 648 14/10/2025 13:04:39 00493281546TRLO1.1.1 BATE 13 648 14/10/2025 13:04:39 00493281547TRLO1.1.1 BATE 45 648 14/10/2025 13:07:46 00493282583TRLO1.1.1 BATE 113 648 14/10/2025 13:08:39 00493282859TRLO1.1.1 XLON 22 647.5 14/10/2025 13:09:58 00493283348TRLO1.1.1 AQXE 15 647.5 14/10/2025 13:10:19 00493283497TRLO1.1.1 TRQX 31 648.5 14/10/2025 13:12:50 00493284223TRLO1.1.1 CHIX 113 648.5 14/10/2025 13:12:50 00493284224TRLO1.1.1 XLON 108 648.5 14/10/2025 13:14:49 00493284933TRLO1.1.1 BATE 113 648.5 14/10/2025 13:17:03 00493285591TRLO1.1.1 XLON 4 647.5 14/10/2025 13:17:04 00493285596TRLO1.1.1 AQXE 113 648.5 14/10/2025 13:21:16 00493286567TRLO1.1.1 XLON 15 648.5 14/10/2025 13:22:03 00493286741TRLO1.1.1 TRQX 31 648.5 14/10/2025 13:23:58 00493287282TRLO1.1.1 CHIX 113 648.5 14/10/2025 13:25:27 00493287738TRLO1.1.1 XLON 18 648.5 14/10/2025 13:27:27 00493288229TRLO1.1.1 AQXE 108 648.5 14/10/2025 13:27:27 00493288230TRLO1.1.1 BATE 113 648.5 14/10/2025 13:29:37 00493288759TRLO1.1.1 XLON 5 648.5 14/10/2025 13:29:43 00493288778TRLO1.1.1 AQXE 17 648.5 14/10/2025 13:29:43 00493288777TRLO1.1.1 AQXE 15 648 14/10/2025 13:32:24 00493289715TRLO1.1.1 TRQX 113 647.5 14/10/2025 13:32:36 00493289766TRLO1.1.1 XLON 31 648 14/10/2025 13:33:49 00493290124TRLO1.1.1 CHIX 55 647.5 14/10/2025 13:35:06 00493290475TRLO1.1.1 XLON 58 647.5 14/10/2025 13:35:06 00493290476TRLO1.1.1 XLON 34 648 14/10/2025 13:35:59 00493290713TRLO1.1.1 BATE 74 648 14/10/2025 13:35:59 00493290714TRLO1.1.1 BATE 22 648 14/10/2025 13:36:08 00493290744TRLO1.1.1 AQXE 113 647.5 14/10/2025 13:37:46 00493291133TRLO1.1.1 XLON 15 648 14/10/2025 13:39:50 00493291989TRLO1.1.1 TRQX 31 647.5 14/10/2025 13:41:31 00493292481TRLO1.1.1 CHIX 108 647.5 14/10/2025 13:43:51 00493293255TRLO1.1.1 BATE 113 647 14/10/2025 13:43:52 00493293268TRLO1.1.1 XLON 113 647 14/10/2025 13:46:08 00493294148TRLO1.1.1 XLON 15 647.5 14/10/2025 13:47:15 00493294424TRLO1.1.1 TRQX 27 647.5 14/10/2025 13:49:00 00493294936TRLO1.1.1 CHIX 2 647.5 14/10/2025 13:49:00 00493294937TRLO1.1.1 CHIX 2 647.5 14/10/2025 13:49:00 00493294938TRLO1.1.1 CHIX 226 647.5 14/10/2025 13:49:13 00493295084TRLO1.1.1 XLON 22 647.5 14/10/2025 13:49:14 00493295089TRLO1.1.1 AQXE 113 647.5 14/10/2025 13:51:14 00493295775TRLO1.1.1 XLON 2 647.5 14/10/2025 13:51:45 00493295956TRLO1.1.1 AQXE 20 647.5 14/10/2025 13:51:45 00493295957TRLO1.1.1 AQXE 108 647.5 14/10/2025 13:54:21 00493296813TRLO1.1.1 BATE 113 647.5 14/10/2025 13:54:21 00493296814TRLO1.1.1 XLON 15 647.5 14/10/2025 13:55:58 00493297257TRLO1.1.1 TRQX 85 647.5 14/10/2025 13:56:32 00493297544TRLO1.1.1 XLON 28 647.5 14/10/2025 13:56:37 00493297561TRLO1.1.1 XLON 27 648 14/10/2025 13:59:25 00493298623TRLO1.1.1 CHIX 46 648 14/10/2025 14:07:06 00493301490TRLO1.1.1 BATE 62 648 14/10/2025 14:07:06 00493301491TRLO1.1.1 BATE 4 648 14/10/2025 14:07:06 00493301492TRLO1.1.1 CHIX 15 648 14/10/2025 14:07:06 00493301493TRLO1.1.1 TRQX 15 648 14/10/2025 14:10:32 00493302766TRLO1.1.1 TRQX 31 648 14/10/2025 14:10:32 00493302765TRLO1.1.1 CHIX 108 648 14/10/2025 14:10:32 00493302764TRLO1.1.1 BATE 22 648 14/10/2025 14:10:39 00493302820TRLO1.1.1 AQXE 22 648 14/10/2025 14:10:39 00493302821TRLO1.1.1 AQXE 31 647.5 14/10/2025 14:12:42 00493303611TRLO1.1.1 CHIX 138 647.5 14/10/2025 14:12:42 00493303612TRLO1.1.1 XLON 201 647.5 14/10/2025 14:12:42 00493303613TRLO1.1.1 XLON 226 647.5 14/10/2025 14:12:42 00493303614TRLO1.1.1 XLON 113 647.5 14/10/2025 14:12:42 00493303615TRLO1.1.1 XLON 108 649 14/10/2025 14:15:30 00493304741TRLO1.1.1 BATE 31 648 14/10/2025 14:20:48 00493306920TRLO1.1.1 CHIX 113 648 14/10/2025 14:20:48 00493306921TRLO1.1.1 XLON 113 648 14/10/2025 14:20:48 00493306922TRLO1.1.1 XLON 31 649.5 14/10/2025 14:27:15 00493309780TRLO1.1.1 CHIX 108 650 14/10/2025 14:29:26 00493310667TRLO1.1.1 BATE 226 650 14/10/2025 14:29:27 00493310671TRLO1.1.1 XLON 15 649.5 14/10/2025 14:30:45 00493314108TRLO1.1.1 TRQX 15 649.5 14/10/2025 14:30:45 00493314109TRLO1.1.1 TRQX 15 649.5 14/10/2025 14:30:45 00493314110TRLO1.1.1 TRQX 22 649 14/10/2025 14:30:45 00493314111TRLO1.1.1 AQXE 22 649 14/10/2025 14:30:45 00493314112TRLO1.1.1 AQXE 22 649 14/10/2025 14:30:45 00493314113TRLO1.1.1 AQXE 128 649 14/10/2025 14:30:45 00493314114TRLO1.1.1 XLON 98 649 14/10/2025 14:30:45 00493314115TRLO1.1.1 XLON 113 649 14/10/2025 14:30:45 00493314117TRLO1.1.1 XLON 13 648.5 14/10/2025 14:30:51 00493314239TRLO1.1.1 BATE 95 648.5 14/10/2025 14:30:51 00493314240TRLO1.1.1 BATE 10 649 14/10/2025 14:31:49 00493315558TRLO1.1.1 CHIX 21 649 14/10/2025 14:31:49 00493315559TRLO1.1.1 CHIX 113 649.5 14/10/2025 14:32:44 00493316814TRLO1.1.1 XLON 29 649.5 14/10/2025 14:32:44 00493316816TRLO1.1.1 XLON 84 649.5 14/10/2025 14:32:44 00493316815TRLO1.1.1 XLON 3 648.5 14/10/2025 14:33:39 00493317943TRLO1.1.1 BATE 10 649.5 14/10/2025 14:34:18 00493318716TRLO1.1.1 CHIX 21 649.5 14/10/2025 14:34:18 00493318717TRLO1.1.1 CHIX 105 648.5 14/10/2025 14:34:18 00493318718TRLO1.1.1 BATE 113 648.5 14/10/2025 14:34:18 00493318719TRLO1.1.1 XLON 4 648.5 14/10/2025 14:34:18 00493318720TRLO1.1.1 AQXE 2 648.5 14/10/2025 14:34:52 00493319280TRLO1.1.1 TRQX 18 648.5 14/10/2025 14:34:52 00493319279TRLO1.1.1 AQXE 2 648.5 14/10/2025 14:35:10 00493319597TRLO1.1.1 TRQX 15 649 14/10/2025 14:36:33 00493321428TRLO1.1.1 CHIX 16 649 14/10/2025 14:36:33 00493321429TRLO1.1.1 CHIX 113 649.5 14/10/2025 14:39:04 00493324544TRLO1.1.1 XLON 22 649 14/10/2025 14:39:04 00493324545TRLO1.1.1 AQXE 26 649 14/10/2025 14:39:04 00493324549TRLO1.1.1 TRQX 31 649 14/10/2025 14:39:04 00493324546TRLO1.1.1 CHIX 108 649 14/10/2025 14:39:04 00493324547TRLO1.1.1 BATE 108 649 14/10/2025 14:39:04 00493324548TRLO1.1.1 BATE 452 649.5 14/10/2025 14:39:04 00493324550TRLO1.1.1 XLON 226 649.5 14/10/2025 14:40:33 00493326102TRLO1.1.1 XLON 108 650 14/10/2025 14:41:16 00493326813TRLO1.1.1 BATE 31 650 14/10/2025 14:42:56 00493328292TRLO1.1.1 CHIX 226 650 14/10/2025 14:42:56 00493328293TRLO1.1.1 XLON 113 649.5 14/10/2025 14:42:56 00493328294TRLO1.1.1 XLON 113 649.5 14/10/2025 14:42:56 00493328295TRLO1.1.1 XLON 15 650 14/10/2025 14:42:56 00493328296TRLO1.1.1 TRQX 15 650 14/10/2025 14:42:56 00493328297TRLO1.1.1 TRQX 15 650 14/10/2025 14:42:56 00493328298TRLO1.1.1 TRQX 12 650 14/10/2025 14:43:18 00493328638TRLO1.1.1 BATE 1 650 14/10/2025 14:43:18 00493328639TRLO1.1.1 BATE 95 650 14/10/2025 14:43:20 00493328689TRLO1.1.1 BATE 26 650.5 14/10/2025 14:45:57 00493333983TRLO1.1.1 BATE 22 650.5 14/10/2025 14:46:47 00493335008TRLO1.1.1 AQXE 44 650.5 14/10/2025 14:46:47 00493335009TRLO1.1.1 AQXE 22 650.5 14/10/2025 14:46:47 00493335011TRLO1.1.1 AQXE 82 650.5 14/10/2025 14:46:47 00493335010TRLO1.1.1 BATE 113 650.5 14/10/2025 14:46:47 00493335013TRLO1.1.1 XLON 226 650.5 14/10/2025 14:46:47 00493335012TRLO1.1.1 XLON 1 650.5 14/10/2025 14:46:47 00493335015TRLO1.1.1 TRQX 113 650.5 14/10/2025 14:46:47 00493335014TRLO1.1.1 XLON 14 650.5 14/10/2025 14:46:56 00493335137TRLO1.1.1 TRQX 31 650.5 14/10/2025 14:50:01 00493338553TRLO1.1.1 CHIX 31 650.5 14/10/2025 14:50:01 00493338554TRLO1.1.1 CHIX 31 650.5 14/10/2025 14:50:01 00493338556TRLO1.1.1 CHIX 108 650.5 14/10/2025 14:50:01 00493338555TRLO1.1.1 BATE 22 650.5 14/10/2025 14:50:01 00493338557TRLO1.1.1 AQXE 113 650.5 14/10/2025 14:50:01 00493338558TRLO1.1.1 XLON 113 650.5 14/10/2025 14:50:01 00493338559TRLO1.1.1 XLON 113 650.5 14/10/2025 14:50:01 00493338560TRLO1.1.1 XLON 15 650.5 14/10/2025 14:50:01 00493338561TRLO1.1.1 TRQX 108 650 14/10/2025 14:51:12 00493342297TRLO1.1.1 BATE 226 650 14/10/2025 14:51:12 00493342298TRLO1.1.1 XLON 15 650 14/10/2025 14:51:12 00493342300TRLO1.1.1 TRQX 113 650 14/10/2025 14:51:12 00493342299TRLO1.1.1 XLON 22 650 14/10/2025 14:51:22 00493342744TRLO1.1.1 AQXE 108 651.5 14/10/2025 14:53:13 00493346905TRLO1.1.1 BATE 113 652 14/10/2025 14:55:13 00493350273TRLO1.1.1 XLON 31 652 14/10/2025 14:56:21 00493351532TRLO1.1.1 CHIX 31 652 14/10/2025 14:56:21 00493351533TRLO1.1.1 CHIX 22 651.5 14/10/2025 14:56:21 00493351535TRLO1.1.1 AQXE 108 651.5 14/10/2025 14:56:21 00493351534TRLO1.1.1 BATE 226 651.5 14/10/2025 14:56:21 00493351536TRLO1.1.1 XLON 22 651.5 14/10/2025 14:56:21 00493351537TRLO1.1.1 AQXE 113 651.5 14/10/2025 14:56:21 00493351538TRLO1.1.1 XLON 113 651.5 14/10/2025 14:56:21 00493351539TRLO1.1.1 XLON 22 651.5 14/10/2025 14:58:23 00493353869TRLO1.1.1 AQXE 39 651.5 14/10/2025 14:58:33 00493353945TRLO1.1.1 XLON 85 651.5 14/10/2025 14:58:33 00493353946TRLO1.1.1 XLON 102 651.5 14/10/2025 14:58:33 00493353947TRLO1.1.1 XLON 108 651.5 14/10/2025 14:58:35 00493353988TRLO1.1.1 BATE 31 651 14/10/2025 15:00:12 00493355636TRLO1.1.1 CHIX 31 651 14/10/2025 15:00:12 00493355637TRLO1.1.1 CHIX 113 651 14/10/2025 15:00:12 00493355638TRLO1.1.1 XLON 15 651 14/10/2025 15:00:12 00493355639TRLO1.1.1 TRQX 15 651 14/10/2025 15:00:12 00493355640TRLO1.1.1 TRQX 15 651 14/10/2025 15:00:12 00493355641TRLO1.1.1 TRQX 15 651 14/10/2025 15:00:12 00493355642TRLO1.1.1 TRQX 17 651 14/10/2025 15:01:25 00493357130TRLO1.1.1 BATE 85 651 14/10/2025 15:01:25 00493357129TRLO1.1.1 BATE 6 651 14/10/2025 15:01:25 00493357131TRLO1.1.1 BATE 22 651 14/10/2025 15:01:27 00493357161TRLO1.1.1 AQXE 12 651 14/10/2025 15:01:55 00493357544TRLO1.1.1 XLON 39 651 14/10/2025 15:01:55 00493357543TRLO1.1.1 XLON 80 651 14/10/2025 15:01:55 00493357542TRLO1.1.1 XLON 95 651 14/10/2025 15:01:55 00493357545TRLO1.1.1 XLON 31 651 14/10/2025 15:02:56 00493358687TRLO1.1.1 CHIX 15 651 14/10/2025 15:03:43 00493359436TRLO1.1.1 TRQX 8 651 14/10/2025 15:03:47 00493359468TRLO1.1.1 XLON 20 651 14/10/2025 15:03:47 00493359469TRLO1.1.1 XLON 85 651 14/10/2025 15:03:47 00493359467TRLO1.1.1 XLON 22 650 14/10/2025 15:06:00 00493361589TRLO1.1.1 AQXE 108 650 14/10/2025 15:06:00 00493361590TRLO1.1.1 BATE 113 650 14/10/2025 15:06:00 00493361591TRLO1.1.1 XLON 31 650 14/10/2025 15:06:33 00493362105TRLO1.1.1 CHIX 113 649.5 14/10/2025 15:07:14 00493362726TRLO1.1.1 XLON 226 649.5 14/10/2025 15:07:14 00493362725TRLO1.1.1 XLON 15 650 14/10/2025 15:07:44 00493363119TRLO1.1.1 TRQX 10 649.5 14/10/2025 15:09:10 00493364491TRLO1.1.1 XLON 39 649.5 14/10/2025 15:09:10 00493364492TRLO1.1.1 XLON 64 649.5 14/10/2025 15:09:10 00493364493TRLO1.1.1 XLON 51 649.5 14/10/2025 15:11:22 00493366372TRLO1.1.1 XLON 62 649.5 14/10/2025 15:11:22 00493366371TRLO1.1.1 XLON 22 649.5 14/10/2025 15:11:31 00493366484TRLO1.1.1 AQXE 6 649.5 14/10/2025 15:11:31 00493366492TRLO1.1.1 CHIX 24 649.5 14/10/2025 15:11:31 00493366493TRLO1.1.1 CHIX 1 649.5 14/10/2025 15:11:31 00493366494TRLO1.1.1 CHIX 108 649.5 14/10/2025 15:11:38 00493366577TRLO1.1.1 BATE 108 650 14/10/2025 15:14:50 00493369614TRLO1.1.1 BATE 15 651 14/10/2025 15:14:58 00493369705TRLO1.1.1 XLON 31 651.5 14/10/2025 15:15:45 00493370367TRLO1.1.1 CHIX 211 651.5 14/10/2025 15:15:45 00493370368TRLO1.1.1 XLON 113 651.5 14/10/2025 15:15:45 00493370369TRLO1.1.1 XLON 113 651.5 14/10/2025 15:17:44 00493372365TRLO1.1.1 XLON 108 651.5 14/10/2025 15:18:17 00493372821TRLO1.1.1 BATE 15 652.5 14/10/2025 15:20:26 00493374598TRLO1.1.1 TRQX 30 652.5 14/10/2025 15:20:26 00493374600TRLO1.1.1 TRQX 113 652.5 14/10/2025 15:20:29 00493374680TRLO1.1.1 XLON 18 652 14/10/2025 15:20:51 00493374999TRLO1.1.1 CHIX 13 652 14/10/2025 15:20:51 00493375001TRLO1.1.1 CHIX 113 652.5 14/10/2025 15:22:04 00493378299TRLO1.1.1 XLON 9 652 14/10/2025 15:23:02 00493382673TRLO1.1.1 CHIX 22 652 14/10/2025 15:23:02 00493382674TRLO1.1.1 AQXE 22 652 14/10/2025 15:23:02 00493382675TRLO1.1.1 AQXE 22 652 14/10/2025 15:23:02 00493382676TRLO1.1.1 CHIX 22 652 14/10/2025 15:23:02 00493382677TRLO1.1.1 AQXE 108 652 14/10/2025 15:23:02 00493382678TRLO1.1.1 BATE 113 652 14/10/2025 15:23:02 00493382679TRLO1.1.1 XLON 113 652 14/10/2025 15:23:02 00493382680TRLO1.1.1 XLON 15 652.5 14/10/2025 15:23:53 00493384759TRLO1.1.1 TRQX 8 653.5 14/10/2025 15:28:12 00493390308TRLO1.1.1 AQXE 3 653.5 14/10/2025 15:28:12 00493390309TRLO1.1.1 AQXE 31 653 14/10/2025 15:28:40 00493390667TRLO1.1.1 CHIX 108 653 14/10/2025 15:28:40 00493390666TRLO1.1.1 BATE 11 653.5 14/10/2025 15:28:40 00493390665TRLO1.1.1 AQXE 113 653 14/10/2025 15:28:40 00493390670TRLO1.1.1 XLON 226 653 14/10/2025 15:28:40 00493390668TRLO1.1.1 XLON 226 653 14/10/2025 15:28:40 00493390669TRLO1.1.1 XLON 15 652.5 14/10/2025 15:30:09 00493392098TRLO1.1.1 TRQX 54 652 14/10/2025 15:30:53 00493392620TRLO1.1.1 XLON 59 652.5 14/10/2025 15:30:53 00493392621TRLO1.1.1 XLON 108 652 14/10/2025 15:31:10 00493392869TRLO1.1.1 BATE 11 652 14/10/2025 15:31:12 00493392903TRLO1.1.1 CHIX 9 652.5 14/10/2025 15:31:20 00493392993TRLO1.1.1 AQXE 13 653 14/10/2025 15:31:20 00493392994TRLO1.1.1 AQXE 19 652 14/10/2025 15:31:30 00493393106TRLO1.1.1 CHIX 1 652 14/10/2025 15:31:30 00493393107TRLO1.1.1 CHIX 15 652 14/10/2025 15:32:27 00493393745TRLO1.1.1 TRQX 38 652 14/10/2025 15:32:39 00493393829TRLO1.1.1 XLON 75 652 14/10/2025 15:32:39 00493393828TRLO1.1.1 XLON 113 651.5 14/10/2025 15:34:48 00493394965TRLO1.1.1 XLON 11 652 14/10/2025 15:36:24 00493396145TRLO1.1.1 CHIX 13 652 14/10/2025 15:36:24 00493396146TRLO1.1.1 CHIX 1 652 14/10/2025 15:36:24 00493396147TRLO1.1.1 CHIX 6 652 14/10/2025 15:36:24 00493396148TRLO1.1.1 CHIX 18 652.5 14/10/2025 15:36:39 00493396227TRLO1.1.1 AQXE 4 653 14/10/2025 15:36:39 00493396228TRLO1.1.1 AQXE 108 652 14/10/2025 15:36:57 00493396473TRLO1.1.1 BATE 113 652 14/10/2025 15:37:04 00493396605TRLO1.1.1 XLON 15 652 14/10/2025 15:37:41 00493396992TRLO1.1.1 TRQX 75 652 14/10/2025 15:39:00 00493397744TRLO1.1.1 XLON 38 652 14/10/2025 15:39:00 00493397745TRLO1.1.1 XLON 113 652 14/10/2025 15:40:54 00493398896TRLO1.1.1 XLON 12 652 14/10/2025 15:41:40 00493399425TRLO1.1.1 CHIX 19 652 14/10/2025 15:41:40 00493399426TRLO1.1.1 CHIX 113 652 14/10/2025 15:43:31 00493400805TRLO1.1.1 XLON 20 652 14/10/2025 15:45:24 00493402484TRLO1.1.1 XLON 113 652.5 14/10/2025 15:47:49 00493404047TRLO1.1.1 XLON 15 652.5 14/10/2025 15:47:50 00493404052TRLO1.1.1 TRQX 93 652 14/10/2025 15:49:34 00493405150TRLO1.1.1 XLON 108 652 14/10/2025 15:49:34 00493405147TRLO1.1.1 BATE 108 652 14/10/2025 15:49:34 00493405149TRLO1.1.1 BATE 113 652 14/10/2025 15:49:34 00493405151TRLO1.1.1 XLON 12 652.5 14/10/2025 15:49:44 00493405276TRLO1.1.1 TRQX 1 652.5 14/10/2025 15:49:44 00493405278TRLO1.1.1 TRQX 2 652.5 14/10/2025 15:49:44 00493405277TRLO1.1.1 TRQX 31 652 14/10/2025 15:49:44 00493405279TRLO1.1.1 CHIX 22 652 14/10/2025 15:50:01 00493405505TRLO1.1.1 AQXE 22 652 14/10/2025 15:50:01 00493405506TRLO1.1.1 AQXE 71 651.5 14/10/2025 15:50:52 00493405947TRLO1.1.1 XLON 5 651.5 14/10/2025 15:51:21 00493406247TRLO1.1.1 XLON 2 652 14/10/2025 15:52:04 00493406596TRLO1.1.1 CHIX 11 652 14/10/2025 15:52:04 00493406597TRLO1.1.1 CHIX 15 652 14/10/2025 15:52:04 00493406598TRLO1.1.1 CHIX 3 652 14/10/2025 15:52:04 00493406599TRLO1.1.1 CHIX 16 651.5 14/10/2025 15:52:04 00493406600TRLO1.1.1 XLON 6 651.5 14/10/2025 15:52:04 00493406601TRLO1.1.1 XLON 15 651.5 14/10/2025 15:52:19 00493406762TRLO1.1.1 XLON 113 651.5 14/10/2025 15:52:19 00493406763TRLO1.1.1 XLON 77 652 14/10/2025 15:52:40 00493407042TRLO1.1.1 BATE 11 652.5 14/10/2025 15:52:40 00493407043TRLO1.1.1 BATE 20 652.5 14/10/2025 15:52:40 00493407044TRLO1.1.1 BATE 22 652 14/10/2025 15:52:49 00493407172TRLO1.1.1 AQXE 5 652 14/10/2025 15:52:53 00493407246TRLO1.1.1 TRQX 10 652 14/10/2025 15:53:38 00493407652TRLO1.1.1 TRQX 113 651.5 14/10/2025 15:54:25 00493408153TRLO1.1.1 XLON 113 651 14/10/2025 15:57:17 00493409805TRLO1.1.1 XLON 108 651 14/10/2025 15:58:03 00493410237TRLO1.1.1 BATE 15 650.5 14/10/2025 15:59:07 00493410938TRLO1.1.1 TRQX 113 650.5 14/10/2025 15:59:07 00493410936TRLO1.1.1 XLON 113 650.5 14/10/2025 15:59:07 00493410937TRLO1.1.1 XLON 31 650.5 14/10/2025 15:59:07 00493410939TRLO1.1.1 CHIX 22 650.5 14/10/2025 15:59:07 00493410940TRLO1.1.1 AQXE 32 652 14/10/2025 16:01:38 00493413109TRLO1.1.1 BATE 76 652 14/10/2025 16:01:38 00493413110TRLO1.1.1 BATE 113 652 14/10/2025 16:01:47 00493413356TRLO1.1.1 XLON 113 651.5 14/10/2025 16:02:27 00493413791TRLO1.1.1 XLON 113 651.5 14/10/2025 16:02:27 00493413792TRLO1.1.1 XLON 113 651.5 14/10/2025 16:02:27 00493413793TRLO1.1.1 XLON 14 652 14/10/2025 16:03:40 00493414638TRLO1.1.1 BATE 94 652 14/10/2025 16:03:40 00493414639TRLO1.1.1 BATE 62 652 14/10/2025 16:05:29 00493415879TRLO1.1.1 CHIX 113 652 14/10/2025 16:05:29 00493415882TRLO1.1.1 XLON 2 652 14/10/2025 16:05:33 00493415950TRLO1.1.1 TRQX 15 652 14/10/2025 16:05:33 00493415951TRLO1.1.1 TRQX 108 652 14/10/2025 16:05:56 00493416178TRLO1.1.1 BATE 13 652 14/10/2025 16:05:56 00493416181TRLO1.1.1 TRQX 22 652 14/10/2025 16:05:56 00493416180TRLO1.1.1 AQXE 44 652 14/10/2025 16:05:56 00493416179TRLO1.1.1 AQXE 15 652 14/10/2025 16:05:56 00493416182TRLO1.1.1 TRQX 226 652 14/10/2025 16:06:41 00493416629TRLO1.1.1 XLON 31 652 14/10/2025 16:07:16 00493417044TRLO1.1.1 CHIX 2 652 14/10/2025 16:08:02 00493417522TRLO1.1.1 BATE 106 652 14/10/2025 16:08:02 00493417523TRLO1.1.1 BATE 15 652 14/10/2025 16:08:04 00493417537TRLO1.1.1 TRQX 113 652 14/10/2025 16:08:13 00493417669TRLO1.1.1 XLON 22 652 14/10/2025 16:08:30 00493417909TRLO1.1.1 AQXE 113 652 14/10/2025 16:08:58 00493418181TRLO1.1.1 XLON 113 651.5 14/10/2025 16:09:13 00493418345TRLO1.1.1 XLON 339 651.5 14/10/2025 16:09:13 00493418344TRLO1.1.1 XLON 31 652 14/10/2025 16:09:13 00493418343TRLO1.1.1 CHIX 31 651.5 14/10/2025 16:09:41 00493418669TRLO1.1.1 CHIX 15 651.5 14/10/2025 16:10:12 00493418963TRLO1.1.1 TRQX 18 651.5 14/10/2025 16:10:16 00493418996TRLO1.1.1 BATE 90 652 14/10/2025 16:10:16 00493418997TRLO1.1.1 BATE 2 651.5 14/10/2025 16:11:07 00493419535TRLO1.1.1 AQXE 20 651.5 14/10/2025 16:11:07 00493419536TRLO1.1.1 AQXE 62 651.5 14/10/2025 16:11:25 00493419733TRLO1.1.1 XLON 6 651.5 14/10/2025 16:11:26 00493419735TRLO1.1.1 XLON 158 651.5 14/10/2025 16:11:31 00493419794TRLO1.1.1 XLON 31 651.5 14/10/2025 16:11:46 00493419917TRLO1.1.1 CHIX 113 651 14/10/2025 16:12:03 00493420174TRLO1.1.1 XLON 113 651 14/10/2025 16:12:03 00493420175TRLO1.1.1 XLON 15 651 14/10/2025 16:12:15 00493420312TRLO1.1.1 TRQX 30 651 14/10/2025 16:12:27 00493420437TRLO1.1.1 BATE 78 651 14/10/2025 16:12:27 00493420438TRLO1.1.1 BATE 22 651 14/10/2025 16:13:16 00493420960TRLO1.1.1 AQXE 54 651 14/10/2025 16:14:12 00493421606TRLO1.1.1 XLON 89 651 14/10/2025 16:14:12 00493421605TRLO1.1.1 XLON 18 651 14/10/2025 16:14:12 00493421608TRLO1.1.1 XLON 65 651 14/10/2025 16:14:12 00493421607TRLO1.1.1 XLON 31 651 14/10/2025 16:14:13 00493421615TRLO1.1.1 CHIX 11 651 14/10/2025 16:14:35 00493421929TRLO1.1.1 TRQX 4 651 14/10/2025 16:14:35 00493421930TRLO1.1.1 TRQX 108 651 14/10/2025 16:14:50 00493422048TRLO1.1.1 BATE 635 651.5 14/10/2025 16:16:22 00493423206TRLO1.1.1 XLON 66 651 14/10/2025 16:16:34 00493423352TRLO1.1.1 AQXE 2 651.5 14/10/2025 16:16:38 00493423377TRLO1.1.1 TRQX 46 651.5 14/10/2025 16:16:38 00493423378TRLO1.1.1 TRQX 99 651.5 14/10/2025 16:16:40 00493423404TRLO1.1.1 CHIX 2 651.5 14/10/2025 16:17:15 00493423817TRLO1.1.1 BATE 572 651.5 14/10/2025 16:18:57 00493425040TRLO1.1.1 XLON 34 651.5 14/10/2025 16:19:05 00493425133TRLO1.1.1 CHIX 106 651.5 14/10/2025 16:19:05 00493425132TRLO1.1.1 BATE 18 651.5 14/10/2025 16:19:05 00493425134TRLO1.1.1 TRQX 85 651 14/10/2025 16:20:22 00493426241TRLO1.1.1 XLON 321 651 14/10/2025 16:20:22 00493426240TRLO1.1.1 BATE 59 651 14/10/2025 16:20:57 00493426631TRLO1.1.1 AQXE 316 651 14/10/2025 16:21:57 00493427314TRLO1.1.1 XLON 24 651.5 14/10/2025 16:24:03 00493428776TRLO1.1.1 BATE 145 651.5 14/10/2025 16:24:03 00493428775TRLO1.1.1 BATE 70 651.5 14/10/2025 16:24:03 00493428777TRLO1.1.1 BATE 34 651 14/10/2025 16:24:11 00493428863TRLO1.1.1 CHIX 4 651 14/10/2025 16:24:11 00493428865TRLO1.1.1 AQXE 15 651 14/10/2025 16:24:11 00493428864TRLO1.1.1 TRQX 34 651.5 14/10/2025 16:27:41 00493431442TRLO1.1.1 TRQX 7 651.5 14/10/2025 16:27:46 00493431500TRLO1.1.1 CHIX 59 651.5 14/10/2025 16:27:46 00493431501TRLO1.1.1 CHIX 97 651.5 14/10/2025 16:28:56 00493432238TRLO1.1.1 XLON 34 651.5 14/10/2025 16:28:56 00493432240TRLO1.1.1 XLON 41 651.5 14/10/2025 16:28:56 00493432239TRLO1.1.1 XLON 85 651.5 14/10/2025 16:28:56 00493432241TRLO1.1.1 XLON 248 651.5 14/10/2025 16:28:56 00493432242TRLO1.1.1 XLON 113 651 14/10/2025 16:29:00 00493432265TRLO1.1.1 XLON 87 651 14/10/2025 16:29:00 00493432266TRLO1.1.1 XLON 113 651 14/10/2025 16:29:00 00493432267TRLO1.1.1 XLON 66 651 14/10/2025 16:29:00 00493432268TRLO1.1.1 XLON 46 651 14/10/2025 16:29:02 00493432285TRLO1.1.1 AQXE 15 651 14/10/2025 16:29:02 00493432301TRLO1.1.1 BATE 71 651.5 14/10/2025 16:29:02 00493432302TRLO1.1.1 BATE 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