REG-Bodycote Plc: Transaction in Own Shares
07/11/2025 07:02
www.bodycote.com
7 November 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 17
3 / 11 pence each (Ordinary Shares)
through Jefferies International Limited:
Date of purchase: 6 November 2025
Aggregate number of ordinary shares purchased: 39,681
Highest price paid per share (pence per share): 630.50p
Lowest price paid per share (pence per share): 616.00p
Volume weighted average price paid per share (pence per share) 624.40p
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares,
the Company will have 174,770,605 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 Programm2e.
Since the commencement of this Extended Programme, the Company has purchased a
total of 2,539,799 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 16,685,567 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
142 624 06/11/2025 08:03:33 00497595960TRLO1.1.1 XLON
144 628.5 06/11/2025 08:09:34 00497596826TRLO1.1.1 XLON
94 628.5 06/11/2025 08:09:36 00497596834TRLO1.1.1 BATE
24 628.5 06/11/2025 08:09:44 00497596841TRLO1.1.1 CHIX
24 627.5 06/11/2025 08:10:03 00497596977TRLO1.1.1 AQXE
31 628.5 06/11/2025 08:11:44 00497597346TRLO1.1.1 XLON
51 628.5 06/11/2025 08:11:44 00497597345TRLO1.1.1 XLON
61 628.5 06/11/2025 08:11:44 00497597344TRLO1.1.1 XLON
42 628.5 06/11/2025 08:11:44 00497597347TRLO1.1.1 XLON
20 627.5 06/11/2025 08:14:55 00497597880TRLO1.1.1 CHIX
70 627.5 06/11/2025 08:14:55 00497597879TRLO1.1.1 BATE
61 628.5 06/11/2025 08:15:04 00497597918TRLO1.1.1 XLON
21 628.5 06/11/2025 08:15:04 00497597920TRLO1.1.1 XLON
51 628.5 06/11/2025 08:15:04 00497597919TRLO1.1.1 XLON
126 628.5 06/11/2025 08:19:13 00497598867TRLO1.1.1 XLON
122 630 06/11/2025 08:27:54 00497599995TRLO1.1.1 XLON
28 630 06/11/2025 08:27:54 00497599996TRLO1.1.1 XLON
24 630 06/11/2025 08:31:37 00497600667TRLO1.1.1 CHIX
144 630 06/11/2025 08:31:37 00497600668TRLO1.1.1 XLON
25 629.5 06/11/2025 08:31:37 00497600669TRLO1.1.1 AQXE
12 629.5 06/11/2025 08:31:42 00497600690TRLO1.1.1 TRQX
52 629.5 06/11/2025 08:32:16 00497600844TRLO1.1.1 BATE
41 629.5 06/11/2025 08:32:16 00497600845TRLO1.1.1 BATE
138 629 06/11/2025 08:35:46 00497601469TRLO1.1.1 XLON
12 629 06/11/2025 08:37:56 00497601922TRLO1.1.1 TRQX
83 629 06/11/2025 08:38:34 00497601989TRLO1.1.1 BATE
88 629 06/11/2025 08:38:56 00497602026TRLO1.1.1 XLON
36 629 06/11/2025 08:38:58 00497602032TRLO1.1.1 XLON
22 629 06/11/2025 08:39:30 00497602076TRLO1.1.1 CHIX
139 629 06/11/2025 08:43:36 00497602737TRLO1.1.1 XLON
28 628.5 06/11/2025 08:43:48 00497602760TRLO1.1.1 AQXE
12 628.5 06/11/2025 08:45:21 00497602969TRLO1.1.1 TRQX
85 628.5 06/11/2025 08:46:44 00497603201TRLO1.1.1 BATE
25 628.5 06/11/2025 08:47:00 00497603227TRLO1.1.1 CHIX
23 628.5 06/11/2025 08:48:07 00497603369TRLO1.1.1 XLON
58 628.5 06/11/2025 08:48:07 00497603370TRLO1.1.1 XLON
94 628.5 06/11/2025 08:48:07 00497603371TRLO1.1.1 XLON
1 628.5 06/11/2025 08:50:22 00497603705TRLO1.1.1 AQXE
2 628.5 06/11/2025 08:50:22 00497603707TRLO1.1.1 AQXE
25 628.5 06/11/2025 08:50:22 00497603706TRLO1.1.1 AQXE
110 628.5 06/11/2025 08:50:53 00497603783TRLO1.1.1 XLON
12 628 06/11/2025 08:50:59 00497603786TRLO1.1.1 TRQX
24 628.5 06/11/2025 08:53:35 00497604262TRLO1.1.1 CHIX
19 628.5 06/11/2025 08:57:00 00497604896TRLO1.1.1 AQXE
20 629.5 06/11/2025 09:00:33 00497605371TRLO1.1.1 CHIX
104 629.5 06/11/2025 09:00:33 00497605370TRLO1.1.1 BATE
238 629.5 06/11/2025 09:00:33 00497605372TRLO1.1.1 XLON
12 628 06/11/2025 09:00:33 00497605373TRLO1.1.1 TRQX
20 629.5 06/11/2025 09:01:49 00497605757TRLO1.1.1 AQXE
75 629.5 06/11/2025 09:03:04 00497605980TRLO1.1.1 XLON
2 629.5 06/11/2025 09:03:04 00497605982TRLO1.1.1 XLON
75 629.5 06/11/2025 09:03:04 00497605981TRLO1.1.1 XLON
17 629.5 06/11/2025 09:07:30 00497606756TRLO1.1.1 CHIX
12 629.5 06/11/2025 09:07:30 00497606757TRLO1.1.1 TRQX
85 629 06/11/2025 09:10:03 00497607125TRLO1.1.1 BATE
150 629 06/11/2025 09:10:48 00497607229TRLO1.1.1 XLON
24 629.5 06/11/2025 09:11:14 00497607331TRLO1.1.1 AQXE
90 629 06/11/2025 09:12:47 00497607552TRLO1.1.1 BATE
75 629 06/11/2025 09:14:10 00497607762TRLO1.1.1 XLON
9 629 06/11/2025 09:14:10 00497607764TRLO1.1.1 XLON
76 629 06/11/2025 09:14:10 00497607763TRLO1.1.1 XLON
22 629.5 06/11/2025 09:18:13 00497608641TRLO1.1.1 CHIX
12 629 06/11/2025 09:19:25 00497608862TRLO1.1.1 TRQX
52 629 06/11/2025 09:21:02 00497609090TRLO1.1.1 XLON
65 629 06/11/2025 09:21:02 00497609091TRLO1.1.1 XLON
7 629.5 06/11/2025 09:21:02 00497609093TRLO1.1.1 XLON
55 629.5 06/11/2025 09:21:02 00497609092TRLO1.1.1 XLON
24 629 06/11/2025 09:21:13 00497609119TRLO1.1.1 AQXE
76 629 06/11/2025 09:23:45 00497609455TRLO1.1.1 BATE
133 630.5 06/11/2025 09:27:13 00497610083TRLO1.1.1 XLON
22 630.5 06/11/2025 09:27:26 00497610108TRLO1.1.1 CHIX
12 629 06/11/2025 09:29:42 00497610398TRLO1.1.1 TRQX
56 630.5 06/11/2025 09:32:55 00497610926TRLO1.1.1 XLON
10 630.5 06/11/2025 09:32:55 00497610929TRLO1.1.1 XLON
29 630.5 06/11/2025 09:32:55 00497610927TRLO1.1.1 XLON
75 630.5 06/11/2025 09:32:55 00497610928TRLO1.1.1 XLON
12 630.5 06/11/2025 09:32:55 00497610930TRLO1.1.1 XLON
36 630.5 06/11/2025 09:32:56 00497610931TRLO1.1.1 XLON
22 630.5 06/11/2025 09:32:58 00497610936TRLO1.1.1 CHIX
95 630.5 06/11/2025 09:37:17 00497611660TRLO1.1.1 BATE
23 630 06/11/2025 09:37:25 00497611682TRLO1.1.1 AQXE
190 630.5 06/11/2025 09:38:55 00497611820TRLO1.1.1 XLON
89 630 06/11/2025 09:44:03 00497612827TRLO1.1.1 BATE
99 630 06/11/2025 09:47:26 00497613238TRLO1.1.1 XLON
102 630 06/11/2025 09:47:26 00497613239TRLO1.1.1 XLON
14 630 06/11/2025 09:47:32 00497613261TRLO1.1.1 TRQX
16 630 06/11/2025 09:47:32 00497613260TRLO1.1.1 TRQX
22 630 06/11/2025 09:47:32 00497613259TRLO1.1.1 CHIX
25 630 06/11/2025 09:47:33 00497613267TRLO1.1.1 AQXE
23 630 06/11/2025 09:50:15 00497613594TRLO1.1.1 CHIX
27 630 06/11/2025 09:50:15 00497613595TRLO1.1.1 AQXE
92 630 06/11/2025 09:50:51 00497613679TRLO1.1.1 XLON
29 630 06/11/2025 09:50:51 00497613681TRLO1.1.1 XLON
62 630 06/11/2025 09:50:51 00497613680TRLO1.1.1 XLON
90 629.5 06/11/2025 09:55:16 00497614269TRLO1.1.1 BATE
18 630 06/11/2025 09:55:32 00497614297TRLO1.1.1 TRQX
21 629.5 06/11/2025 09:56:50 00497614544TRLO1.1.1 CHIX
17 629.5 06/11/2025 09:56:53 00497614549TRLO1.1.1 XLON
55 629.5 06/11/2025 09:56:53 00497614548TRLO1.1.1 XLON
68 630 06/11/2025 09:56:53 00497614550TRLO1.1.1 XLON
21 630 06/11/2025 09:58:39 00497614789TRLO1.1.1 AQXE
11 630 06/11/2025 10:00:11 00497615007TRLO1.1.1 XLON
17 630 06/11/2025 10:00:11 00497615009TRLO1.1.1 XLON
52 630 06/11/2025 10:00:11 00497615010TRLO1.1.1 XLON
76 630 06/11/2025 10:00:11 00497615008TRLO1.1.1 XLON
92 629.5 06/11/2025 10:00:27 00497615052TRLO1.1.1 BATE
1 630 06/11/2025 10:03:01 00497615434TRLO1.1.1 TRQX
2 630 06/11/2025 10:03:01 00497615435TRLO1.1.1 TRQX
9 630 06/11/2025 10:03:01 00497615436TRLO1.1.1 TRQX
24 630 06/11/2025 10:06:24 00497615918TRLO1.1.1 AQXE
200 629.5 06/11/2025 10:07:04 00497615993TRLO1.1.1 XLON
12 630 06/11/2025 10:10:10 00497616452TRLO1.1.1 TRQX
24 630 06/11/2025 10:11:40 00497616634TRLO1.1.1 AQXE
200 629.5 06/11/2025 10:11:53 00497616661TRLO1.1.1 XLON
12 630 06/11/2025 10:17:34 00497617501TRLO1.1.1 TRQX
24 629 06/11/2025 10:18:09 00497617572TRLO1.1.1 CHIX
27 629 06/11/2025 10:18:09 00497617571TRLO1.1.1 CHIX
86 629 06/11/2025 10:18:09 00497617569TRLO1.1.1 BATE
110 629 06/11/2025 10:18:09 00497617570TRLO1.1.1 BATE
240 629 06/11/2025 10:19:21 00497617770TRLO1.1.1 XLON
9 629 06/11/2025 10:23:09 00497618408TRLO1.1.1 BATE
34 629 06/11/2025 10:23:09 00497618409TRLO1.1.1 BATE
1 630 06/11/2025 10:23:10 00497618420TRLO1.1.1 AQXE
12 630 06/11/2025 10:23:10 00497618421TRLO1.1.1 AQXE
11 630 06/11/2025 10:23:10 00497618422TRLO1.1.1 AQXE
3 630 06/11/2025 10:26:17 00497619040TRLO1.1.1 TRQX
10 630 06/11/2025 10:26:17 00497619041TRLO1.1.1 TRQX
7 629.5 06/11/2025 10:26:26 00497619067TRLO1.1.1 CHIX
30 629.5 06/11/2025 10:26:26 00497619068TRLO1.1.1 CHIX
2 630 06/11/2025 10:27:23 00497619181TRLO1.1.1 AQXE
14 630 06/11/2025 10:27:23 00497619180TRLO1.1.1 AQXE
8 630 06/11/2025 10:27:23 00497619182TRLO1.1.1 AQXE
11 630 06/11/2025 10:32:03 00497619856TRLO1.1.1 TRQX
14 629.5 06/11/2025 10:37:59 00497620632TRLO1.1.1 CHIX
10 629.5 06/11/2025 10:37:59 00497620635TRLO1.1.1 CHIX
222 629.5 06/11/2025 10:37:59 00497620634TRLO1.1.1 XLON
440 629.5 06/11/2025 10:37:59 00497620633TRLO1.1.1 XLON
6 630 06/11/2025 10:40:08 00497620975TRLO1.1.1 AQXE
11 630 06/11/2025 10:40:08 00497620974TRLO1.1.1 AQXE
9 630 06/11/2025 10:40:08 00497620976TRLO1.1.1 AQXE
12 630 06/11/2025 10:42:07 00497621281TRLO1.1.1 TRQX
106 629.5 06/11/2025 10:44:07 00497621585TRLO1.1.1 XLON
79 629 06/11/2025 10:44:16 00497621601TRLO1.1.1 BATE
94 629 06/11/2025 10:44:16 00497621602TRLO1.1.1 BATE
27 629 06/11/2025 10:45:51 00497621854TRLO1.1.1 CHIX
90 629 06/11/2025 10:46:53 00497622013TRLO1.1.1 BATE
1 629.5 06/11/2025 10:46:57 00497622252TRLO1.1.1 AQXE
21 629.5 06/11/2025 10:46:57 00497622253TRLO1.1.1 AQXE
49.91643685 630.0846663 06/11/2025 08:03:33 00497595960TRLO1.1.2 XLON
49.86443545 630.0943734 06/11/2025 08:03:33 00497596826TRLO1.1.2 XLON
49.81243406 630.1040805 06/11/2025 08:03:33 00497596834TRLO1.1.2 BATE
49.76043267 630.1137876 06/11/2025 08:03:33 00497596841TRLO1.1.2 CHIX
49.70843128 630.1234947 06/11/2025 08:03:33 00497596977TRLO1.1.2 AQXE
49.65642989 630.1332019 06/11/2025 08:03:33 00497597346TRLO1.1.2 XLON
49.60442849 630.142909 06/11/2025 08:03:33 00497597345TRLO1.1.2 XLON
49.5524271 630.1526161 06/11/2025 08:03:33 00497597344TRLO1.1.2 XLON
49.50042571 630.1623232 06/11/2025 08:03:33 00497597347TRLO1.1.2 XLON
49.44842432 630.1720303 06/11/2025 08:03:33 00497597880TRLO1.1.2 CHIX
49.39642293 630.1817374 06/11/2025 08:03:33 00497597879TRLO1.1.2 BATE
49.34442153 630.1914445 06/11/2025 08:03:33 00497597918TRLO1.1.2 XLON
49.29242014 630.2011516 06/11/2025 08:03:33 00497597920TRLO1.1.2 XLON
49.24041875 630.2108587 06/11/2025 08:03:33 00497597919TRLO1.1.2 XLON
49.18841736 630.2205659 06/11/2025 08:03:33 00497598867TRLO1.1.2 XLON
49.13641597 630.230273 06/11/2025 08:03:33 00497599995TRLO1.1.2 XLON
49.08441457 630.2399801 06/11/2025 08:03:33 00497599996TRLO1.1.2 XLON
49.03241318 630.2496872 06/11/2025 08:03:33 00497600667TRLO1.1.2 CHIX
48.98041179 630.2593943 06/11/2025 08:03:33 00497600668TRLO1.1.2 XLON
48.9284104 630.2691014 06/11/2025 08:03:33 00497600669TRLO1.1.2 AQXE
48.87640901 630.2788085 06/11/2025 08:03:33 00497600690TRLO1.1.2 TRQX
48.82440762 630.2885156 06/11/2025 08:03:33 00497600844TRLO1.1.2 BATE
48.77240622 630.2982228 06/11/2025 08:03:33 00497600845TRLO1.1.2 BATE
48.72040483 630.3079299 06/11/2025 08:03:33 00497601469TRLO1.1.2 XLON
48.66840344 630.317637 06/11/2025 08:03:33 00497601922TRLO1.1.2 TRQX
48.61640205 630.3273441 06/11/2025 08:03:33 00497601989TRLO1.1.2 BATE
48.56440066 630.3370512 06/11/2025 08:03:33 00497602026TRLO1.1.2 XLON
48.51239926 630.3467583 06/11/2025 08:03:33 00497602032TRLO1.1.2 XLON
48.46039787 630.3564654 06/11/2025 08:03:33 00497602076TRLO1.1.2 CHIX
48.40839648 630.3661725 06/11/2025 08:03:33 00497602737TRLO1.1.2 XLON
48.35639509 630.3758796 06/11/2025 08:03:33 00497602760TRLO1.1.2 AQXE
48.3043937 630.3855868 06/11/2025 08:03:33 00497602969TRLO1.1.2 TRQX
48.2523923 630.3952939 06/11/2025 08:03:33 00497603201TRLO1.1.2 BATE
48.20039091 630.405001 06/11/2025 08:03:33 00497603227TRLO1.1.2 CHIX
48.14838952 630.4147081 06/11/2025 08:03:33 00497603369TRLO1.1.2 XLON
48.09638813 630.4244152 06/11/2025 08:03:33 00497603370TRLO1.1.2 XLON
48.04438674 630.4341223 06/11/2025 08:03:33 00497603371TRLO1.1.2 XLON
47.99238535 630.4438294 06/11/2025 08:03:33 00497603705TRLO1.1.2 AQXE
47.94038395 630.4535365 06/11/2025 08:03:33 00497603707TRLO1.1.2 AQXE
47.88838256 630.4632437 06/11/2025 08:03:33 00497603706TRLO1.1.2 AQXE
47.83638117 630.4729508 06/11/2025 08:03:33 00497603783TRLO1.1.2 XLON
47.78437978 630.4826579 06/11/2025 08:03:33 00497603786TRLO1.1.2 TRQX
47.73237839 630.492365 06/11/2025 08:03:33 00497604262TRLO1.1.2 CHIX
47.68037699 630.5020721 06/11/2025 08:03:33 00497604896TRLO1.1.2 AQXE
47.6283756 630.5117792 06/11/2025 08:03:33 00497605371TRLO1.1.2 CHIX
47.57637421 630.5214863 06/11/2025 08:03:33 00497605370TRLO1.1.2 BATE
47.52437282 630.5311934 06/11/2025 08:03:33 00497605372TRLO1.1.2 XLON
47.47237143 630.5409005 06/11/2025 08:03:33 00497605373TRLO1.1.2 TRQX
47.42037003 630.5506077 06/11/2025 08:03:33 00497605757TRLO1.1.2 AQXE
47.36836864 630.5603148 06/11/2025 08:03:33 00497605980TRLO1.1.2 XLON
47.31636725 630.5700219 06/11/2025 08:03:33 00497605982TRLO1.1.2 XLON
47.26436586 630.579729 06/11/2025 08:03:33 00497605981TRLO1.1.2 XLON
47.21236447 630.5894361 06/11/2025 08:03:33 00497606756TRLO1.1.2 CHIX
47.16036308 630.5991432 06/11/2025 08:03:33 00497606757TRLO1.1.2 TRQX
47.10836168 630.6088503 06/11/2025 08:03:33 00497607125TRLO1.1.2 BATE
47.05636029 630.6185574 06/11/2025 08:03:33 00497607229TRLO1.1.2 XLON
47.0043589 630.6282645 06/11/2025 08:03:33 00497607331TRLO1.1.2 AQXE
46.95235751 630.6379717 06/11/2025 08:03:33 00497607552TRLO1.1.2 BATE
46.90035612 630.6476788 06/11/2025 08:03:33 00497607762TRLO1.1.2 XLON
46.84835472 630.6573859 06/11/2025 08:03:33 00497607764TRLO1.1.2 XLON
46.79635333 630.667093 06/11/2025 08:03:33 00497607763TRLO1.1.2 XLON
46.74435194 630.6768001 06/11/2025 08:03:33 00497608641TRLO1.1.2 CHIX
46.69235055 630.6865072 06/11/2025 08:03:33 00497608862TRLO1.1.2 TRQX
46.64034916 630.6962143 06/11/2025 08:03:33 00497609090TRLO1.1.2 XLON
46.58834776 630.7059214 06/11/2025 08:03:33 00497609091TRLO1.1.2 XLON
46.53634637 630.7156286 06/11/2025 08:03:33 00497609093TRLO1.1.2 XLON
46.48434498 630.7253357 06/11/2025 08:03:33 00497609092TRLO1.1.2 XLON
46.43234359 630.7350428 06/11/2025 08:03:33 00497609119TRLO1.1.2 AQXE
46.3803422 630.7447499 06/11/2025 08:03:33 00497609455TRLO1.1.2 BATE
46.3283408 630.754457 06/11/2025 08:03:33 00497610083TRLO1.1.2 XLON
46.27633941 630.7641641 06/11/2025 08:03:33 00497610108TRLO1.1.2 CHIX
46.22433802 630.7738712 06/11/2025 08:03:33 00497610398TRLO1.1.2 TRQX
46.17233663 630.7835783 06/11/2025 08:03:33 00497610926TRLO1.1.2 XLON
46.12033524 630.7932854 06/11/2025 08:03:33 00497610929TRLO1.1.2 XLON
46.06833385 630.8029926 06/11/2025 08:03:33 00497610927TRLO1.1.2 XLON
46.01633245 630.8126997 06/11/2025 08:03:33 00497610928TRLO1.1.2 XLON
45.96433106 630.8224068 06/11/2025 08:03:33 00497610930TRLO1.1.2 XLON
45.91232967 630.8321139 06/11/2025 08:03:33 00497610931TRLO1.1.2 XLON
45.86032828 630.841821 06/11/2025 08:03:33 00497610936TRLO1.1.2 CHIX
45.80832689 630.8515281 06/11/2025 08:03:33 00497611660TRLO1.1.2 BATE
45.75632549 630.8612352 06/11/2025 08:03:33 00497611682TRLO1.1.2 AQXE
45.7043241 630.8709423 06/11/2025 08:03:33 00497611820TRLO1.1.2 XLON
45.65232271 630.8806494 06/11/2025 08:03:33 00497612827TRLO1.1.2 BATE
45.60032132 630.8903566 06/11/2025 08:03:33 00497613238TRLO1.1.2 XLON
45.54831993 630.9000637 06/11/2025 08:03:33 00497613239TRLO1.1.2 XLON
45.49631853 630.9097708 06/11/2025 08:03:33 00497613261TRLO1.1.2 TRQX
45.44431714 630.9194779 06/11/2025 08:03:33 00497613260TRLO1.1.2 TRQX
45.39231575 630.929185 06/11/2025 08:03:33 00497613259TRLO1.1.2 CHIX
45.34031436 630.9388921 06/11/2025 08:03:33 00497613267TRLO1.1.2 AQXE
45.28831297 630.9485992 06/11/2025 08:03:33 00497613594TRLO1.1.2 CHIX
45.23631158 630.9583063 06/11/2025 08:03:33 00497613595TRLO1.1.2 AQXE
45.18431018 630.9680135 06/11/2025 08:03:33 00497613679TRLO1.1.2 XLON
45.13230879 630.9777206 06/11/2025 08:03:33 00497613681TRLO1.1.2 XLON
45.0803074 630.9874277 06/11/2025 08:03:33 00497613680TRLO1.1.2 XLON
45.02830601 630.9971348 06/11/2025 08:03:33 00497614269TRLO1.1.2 BATE
44.97630462 631.0068419 06/11/2025 08:03:33 00497614297TRLO1.1.2 TRQX
44.92430322 631.016549 06/11/2025 08:03:33 00497614544TRLO1.1.2 CHIX
44.87230183 631.0262561 06/11/2025 08:03:33 00497614549TRLO1.1.2 XLON
44.82030044 631.0359632 06/11/2025 08:03:33 00497614548TRLO1.1.2 XLON
44.76829905 631.0456703 06/11/2025 08:03:33 00497614550TRLO1.1.2 XLON
44.71629766 631.0553775 06/11/2025 08:03:33 00497614789TRLO1.1.2 AQXE
44.66429626 631.0650846 06/11/2025 08:03:33 00497615007TRLO1.1.2 XLON
44.61229487 631.0747917 06/11/2025 08:03:33 00497615009TRLO1.1.2 XLON
44.56029348 631.0844988 06/11/2025 08:03:33 00497615010TRLO1.1.2 XLON
44.50829209 631.0942059 06/11/2025 08:03:33 00497615008TRLO1.1.2 XLON
44.4562907 631.103913 06/11/2025 08:03:33 00497615052TRLO1.1.2 BATE
44.40428931 631.1136201 06/11/2025 08:03:33 00497615434TRLO1.1.2 TRQX
44.35228791 631.1233272 06/11/2025 08:03:33 00497615435TRLO1.1.2 TRQX
44.30028652 631.1330343 06/11/2025 08:03:33 00497615436TRLO1.1.2 TRQX
44.24828513 631.1427415 06/11/2025 08:03:33 00497615918TRLO1.1.2 AQXE
44.19628374 631.1524486 06/11/2025 08:03:33 00497615993TRLO1.1.2 XLON
44.14428235 631.1621557 06/11/2025 08:03:33 00497616452TRLO1.1.2 TRQX
44.09228095 631.1718628 06/11/2025 08:03:33 00497616634TRLO1.1.2 AQXE
44.04027956 631.1815699 06/11/2025 08:03:33 00497616661TRLO1.1.2 XLON
43.98827817 631.191277 06/11/2025 08:03:33 00497617501TRLO1.1.2 TRQX
43.93627678 631.2009841 06/11/2025 08:03:33 00497617572TRLO1.1.2 CHIX
43.88427539 631.2106912 06/11/2025 08:03:33 00497617571TRLO1.1.2 CHIX
43.83227399 631.2203984 06/11/2025 08:03:33 00497617569TRLO1.1.2 BATE
43.7802726 631.2301055 06/11/2025 08:03:33 00497617570TRLO1.1.2 BATE
43.72827121 631.2398126 06/11/2025 08:03:33 00497617770TRLO1.1.2 XLON
43.67626982 631.2495197 06/11/2025 08:03:33 00497618408TRLO1.1.2 BATE
43.62426843 631.2592268 06/11/2025 08:03:33 00497618409TRLO1.1.2 BATE
43.57226703 631.2689339 06/11/2025 08:03:33 00497618420TRLO1.1.2 AQXE
43.52026564 631.278641 06/11/2025 08:03:33 00497618421TRLO1.1.2 AQXE
43.46826425 631.2883481 06/11/2025 08:03:33 00497618422TRLO1.1.2 AQXE
43.41626286 631.2980552 06/11/2025 08:03:33 00497619040TRLO1.1.2 TRQX
43.36426147 631.3077624 06/11/2025 08:03:33 00497619041TRLO1.1.2 TRQX
43.31226008 631.3174695 06/11/2025 08:03:33 00497619067TRLO1.1.2 CHIX
43.26025868 631.3271766 06/11/2025 08:03:33 00497619068TRLO1.1.2 CHIX
43.20825729 631.3368837 06/11/2025 08:03:33 00497619181TRLO1.1.2 AQXE
43.1562559 631.3465908 06/11/2025 08:03:33 00497619180TRLO1.1.2 AQXE
43.10425451 631.3562979 06/11/2025 08:03:33 00497619182TRLO1.1.2 AQXE
43.05225312 631.366005 06/11/2025 08:03:33 00497619856TRLO1.1.2 TRQX
43.00025172 631.3757121 06/11/2025 08:03:33 00497620632TRLO1.1.2 CHIX
42.94825033 631.3854193 06/11/2025 08:03:33 00497620635TRLO1.1.2 CHIX
42.89624894 631.3951264 06/11/2025 08:03:33 00497620634TRLO1.1.2 XLON
42.84424755 631.4048335 06/11/2025 08:03:33 00497620633TRLO1.1.2 XLON
42.79224616 631.4145406 06/11/2025 08:03:33 00497620975TRLO1.1.2 AQXE
42.74024476 631.4242477 06/11/2025 08:03:33 00497620974TRLO1.1.2 AQXE
42.68824337 631.4339548 06/11/2025 08:03:33 00497620976TRLO1.1.2 AQXE
42.63624198 631.4436619 06/11/2025 08:03:33 00497621281TRLO1.1.2 TRQX
42.58424059 631.453369 06/11/2025 08:03:33 00497621585TRLO1.1.2 XLON
42.5322392 631.4630761 06/11/2025 08:03:33 00497621601TRLO1.1.2 BATE
42.48023781 631.4727833 06/11/2025 08:03:33 00497621602TRLO1.1.2 BATE
42.42823641 631.4824904 06/11/2025 08:03:33 00497621854TRLO1.1.2 CHIX
42.37623502 631.4921975 06/11/2025 08:03:33 00497622013TRLO1.1.2 BATE
42.32423363 631.5019046 06/11/2025 08:03:33 00497622252TRLO1.1.2 AQXE
42.27223224 631.5116117 06/11/2025 08:03:33 00497622253TRLO1.1.2 AQXE
42.22023085 631.5213188 06/11/2025 08:03:33 00497595960TRLO1.1.3 XLON
42.16822945 631.5310259 06/11/2025 08:03:33 00497596826TRLO1.1.3 XLON
42.11622806 631.540733 06/11/2025 08:03:33 00497596834TRLO1.1.3 BATE
42.06422667 631.5504401 06/11/2025 08:03:33 00497596841TRLO1.1.3 CHIX
42.01222528 631.5601473 06/11/2025 08:03:33 00497596977TRLO1.1.3 AQXE
41.96022389 631.5698544 06/11/2025 08:03:33 00497597346TRLO1.1.3 XLON
41.90822249 631.5795615 06/11/2025 08:03:33 00497597345TRLO1.1.3 XLON
41.8562211 631.5892686 06/11/2025 08:03:33 00497597344TRLO1.1.3 XLON
41.80421971 631.5989757 06/11/2025 08:03:33 00497597347TRLO1.1.3 XLON
41.75221832 631.6086828 06/11/2025 08:03:33 00497597880TRLO1.1.3 CHIX
41.70021693 631.6183899 06/11/2025 08:03:33 00497597879TRLO1.1.3 BATE
41.64821554 631.628097 06/11/2025 08:03:33 00497597918TRLO1.1.3 XLON
41.59621414 631.6378042 06/11/2025 08:03:33 00497597920TRLO1.1.3 XLON
41.54421275 631.6475113 06/11/2025 08:03:33 00497597919TRLO1.1.3 XLON
41.49221136 631.6572184 06/11/2025 08:03:33 00497598867TRLO1.1.3 XLON
41.44020997 631.6669255 06/11/2025 08:03:33 00497599995TRLO1.1.3 XLON
41.38820858 631.6766326 06/11/2025 08:03:33 00497599996TRLO1.1.3 XLON
41.33620718 631.6863397 06/11/2025 08:03:33 00497600667TRLO1.1.3 CHIX
41.28420579 631.6960468 06/11/2025 08:03:33 00497600668TRLO1.1.3 XLON
41.2322044 631.7057539 06/11/2025 08:03:33 00497600669TRLO1.1.3 AQXE
41.18020301 631.715461 06/11/2025 08:03:33 00497600690TRLO1.1.3 TRQX
41.12820162 631.7251682 06/11/2025 08:03:33 00497600844TRLO1.1.3 BATE
41.07620022 631.7348753 06/11/2025 08:03:33 00497600845TRLO1.1.3 BATE
41.02419883 631.7445824 06/11/2025 08:03:33 00497601469TRLO1.1.3 XLON
40.97219744 631.7542895 06/11/2025 08:03:33 00497601922TRLO1.1.3 TRQX
40.92019605 631.7639966 06/11/2025 08:03:33 00497601989TRLO1.1.3 BATE
40.86819466 631.7737037 06/11/2025 08:03:33 00497602026TRLO1.1.3 XLON
40.81619326 631.7834108 06/11/2025 08:03:33 00497602032TRLO1.1.3 XLON
40.76419187 631.7931179 06/11/2025 08:03:33 00497602076TRLO1.1.3 CHIX
40.71219048 631.802825 06/11/2025 08:03:33 00497602737TRLO1.1.3 XLON
40.66018909 631.8125322 06/11/2025 08:03:33 00497602760TRLO1.1.3 AQXE
40.6081877 631.8222393 06/11/2025 08:03:33 00497602969TRLO1.1.3 TRQX
40.55618631 631.8319464 06/11/2025 08:03:33 00497603201TRLO1.1.3 BATE
40.50418491 631.8416535 06/11/2025 08:03:33 00497603227TRLO1.1.3 CHIX
40.45218352 631.8513606 06/11/2025 08:03:33 00497603369TRLO1.1.3 XLON
40.40018213 631.8610677 06/11/2025 08:03:33 00497603370TRLO1.1.3 XLON
40.34818074 631.8707748 06/11/2025 08:03:33 00497603371TRLO1.1.3 XLON
40.29617935 631.8804819 06/11/2025 08:03:33 00497603705TRLO1.1.3 AQXE
40.24417795 631.8901891 06/11/2025 08:03:33 00497603707TRLO1.1.3 AQXE
40.19217656 631.8998962 06/11/2025 08:03:33 00497603706TRLO1.1.3 AQXE
40.14017517 631.9096033 06/11/2025 08:03:33 00497603783TRLO1.1.3 XLON
40.08817378 631.9193104 06/11/2025 08:03:33 00497603786TRLO1.1.3 TRQX
40.03617239 631.9290175 06/11/2025 08:03:33 00497604262TRLO1.1.3 CHIX
39.98417099 631.9387246 06/11/2025 08:03:33 00497604896TRLO1.1.3 AQXE
39.9321696 631.9484317 06/11/2025 08:03:33 00497605371TRLO1.1.3 CHIX
39.88016821 631.9581388 06/11/2025 08:03:33 00497605370TRLO1.1.3 BATE
39.82816682 631.9678459 06/11/2025 08:03:33 00497605372TRLO1.1.3 XLON
39.77616543 631.9775531 06/11/2025 08:03:33 00497605373TRLO1.1.3 TRQX
39.72416404 631.9872602 06/11/2025 08:03:33 00497605757TRLO1.1.3 AQXE
39.67216264 631.9969673 06/11/2025 08:03:33 00497605980TRLO1.1.3 XLON
39.62016125 632.0066744 06/11/2025 08:03:33 00497605982TRLO1.1.3 XLON
39.56815986 632.0163815 06/11/2025 08:03:33 00497605981TRLO1.1.3 XLON
39.51615847 632.0260886 06/11/2025 08:03:33 00497606756TRLO1.1.3 CHIX
39.46415708 632.0357957 06/11/2025 08:03:33 00497606757TRLO1.1.3 TRQX
39.41215568 632.0455028 06/11/2025 08:03:33 00497607125TRLO1.1.3 BATE
39.36015429 632.0552099 06/11/2025 08:03:33 00497607229TRLO1.1.3 XLON
39.3081529 632.0649171 06/11/2025 08:03:33 00497607331TRLO1.1.3 AQXE
39.25615151 632.0746242 06/11/2025 08:03:33 00497607552TRLO1.1.3 BATE
39.20415012 632.0843313 06/11/2025 08:03:33 00497607762TRLO1.1.3 XLON
39.15214872 632.0940384 06/11/2025 08:03:33 00497607764TRLO1.1.3 XLON
39.10014733 632.1037455 06/11/2025 08:03:33 00497607763TRLO1.1.3 XLON
39.04814594 632.1134526 06/11/2025 08:03:33 00497608641TRLO1.1.3 CHIX
38.99614455 632.1231597 06/11/2025 08:03:33 00497608862TRLO1.1.3 TRQX
38.94414316 632.1328668 06/11/2025 08:03:33 00497609090TRLO1.1.3 XLON
38.89214177 632.142574 06/11/2025 08:03:33 00497609091TRLO1.1.3 XLON
38.84014037 632.1522811 06/11/2025 08:03:33 00497609093TRLO1.1.3 XLON
38.78813898 632.1619882 06/11/2025 08:03:33 00497609092TRLO1.1.3 XLON
38.73613759 632.1716953 06/11/2025 08:03:33 00497609119TRLO1.1.3 AQXE
38.6841362 632.1814024 06/11/2025 08:03:33 00497609455TRLO1.1.3 BATE
38.63213481 632.1911095 06/11/2025 08:03:33 00497610083TRLO1.1.3 XLON
38.58013341 632.2008166 06/11/2025 08:03:33 00497610108TRLO1.1.3 CHIX
38.52813202 632.2105237 06/11/2025 08:03:33 00497610398TRLO1.1.3 TRQX
38.47613063 632.2202308 06/11/2025 08:03:33 00497610926TRLO1.1.3 XLON
38.42412924 632.229938 06/11/2025 08:03:33 00497610929TRLO1.1.3 XLON
38.37212785 632.2396451 06/11/2025 08:03:33 00497610927TRLO1.1.3 XLON
38.32012645 632.2493522 06/11/2025 08:03:33 00497610928TRLO1.1.3 XLON
38.26812506 632.2590593 06/11/2025 08:03:33 00497610930TRLO1.1.3 XLON
38.21612367 632.2687664 06/11/2025 08:03:33 00497610931TRLO1.1.3 XLON
38.16412228 632.2784735 06/11/2025 08:03:33 00497610936TRLO1.1.3 CHIX
38.11212089 632.2881806 06/11/2025 08:03:33 00497611660TRLO1.1.3 BATE
38.06011949 632.2978877 06/11/2025 08:03:33 00497611682TRLO1.1.3 AQXE
38.0081181 632.3075949 06/11/2025 08:03:33 00497611820TRLO1.1.3 XLON
37.95611671 632.317302 06/11/2025 08:03:33 00497612827TRLO1.1.3 BATE
37.90411532 632.3270091 06/11/2025 08:03:33 00497613238TRLO1.1.3 XLON
37.85211393 632.3367162 06/11/2025 08:03:33 00497613239TRLO1.1.3 XLON
37.80011254 632.3464233 06/11/2025 08:03:33 00497613261TRLO1.1.3 TRQX
37.74811114 632.3561304 06/11/2025 08:03:33 00497613260TRLO1.1.3 TRQX
37.69610975 632.3658375 06/11/2025 08:03:33 00497613259TRLO1.1.3 CHIX
37.64410836 632.3755446 06/11/2025 08:03:33 00497613267TRLO1.1.3 AQXE
37.59210697 632.3852517 06/11/2025 08:03:33 00497613594TRLO1.1.3 CHIX
37.54010558 632.3949589 06/11/2025 08:03:33 00497613595TRLO1.1.3 AQXE
37.48810418 632.404666 06/11/2025 08:03:33 00497613679TRLO1.1.3 XLON
37.43610279 632.4143731 06/11/2025 08:03:33 00497613681TRLO1.1.3 XLON
37.3841014 632.4240802 06/11/2025 08:03:33 00497613680TRLO1.1.3 XLON
37.33210001 632.4337873 06/11/2025 08:03:33 00497614269TRLO1.1.3 BATE
37.28009862 632.4434944 06/11/2025 08:03:33 00497614297TRLO1.1.3 TRQX
37.22809722 632.4532015 06/11/2025 08:03:33 00497614544TRLO1.1.3 CHIX
37.17609583 632.4629086 06/11/2025 08:03:33 00497614549TRLO1.1.3 XLON
37.12409444 632.4726157 06/11/2025 08:03:33 00497614548TRLO1.1.3 XLON
37.07209305 632.4823229 06/11/2025 08:03:33 00497614550TRLO1.1.3 XLON
37.02009166 632.49203 06/11/2025 08:03:33 00497614789TRLO1.1.3 AQXE
36.96809027 632.5017371 06/11/2025 08:03:33 00497615007TRLO1.1.3 XLON
36.91608887 632.5114442 06/11/2025 08:03:33 00497615009TRLO1.1.3 XLON
36.86408748 632.5211513 06/11/2025 08:03:33 00497615010TRLO1.1.3 XLON
36.81208609 632.5308584 06/11/2025 08:03:33 00497615008TRLO1.1.3 XLON
36.7600847 632.5405655 06/11/2025 08:03:33 00497615052TRLO1.1.3 BATE
36.70808331 632.5502726 06/11/2025 08:03:33 00497615434TRLO1.1.3 TRQX
36.65608191 632.5599798 06/11/2025 08:03:33 00497615435TRLO1.1.3 TRQX
36.60408052 632.5696869 06/11/2025 08:03:33 00497615436TRLO1.1.3 TRQX
36.55207913 632.579394 06/11/2025 08:03:33 00497615918TRLO1.1.3 AQXE
36.50007774 632.5891011 06/11/2025 08:03:33 00497615993TRLO1.1.3 XLON
36.44807635 632.5988082 06/11/2025 08:03:33 00497616452TRLO1.1.3 TRQX
36.39607495 632.6085153 06/11/2025 08:03:33 00497616634TRLO1.1.3 AQXE
36.34407356 632.6182224 06/11/2025 08:03:33 00497616661TRLO1.1.3 XLON
36.29207217 632.6279295 06/11/2025 08:03:33 00497617501TRLO1.1.3 TRQX
36.24007078 632.6376366 06/11/2025 08:03:33 00497617572TRLO1.1.3 CHIX
36.18806939 632.6473438 06/11/2025 08:03:33 00497617571TRLO1.1.3 CHIX
36.136068 632.6570509 06/11/2025 08:03:33 00497617569TRLO1.1.3 BATE
36.0840666 632.666758 06/11/2025 08:03:33 00497617570TRLO1.1.3 BATE
36.03206521 632.6764651 06/11/2025 08:03:33 00497617770TRLO1.1.3 XLON
35.98006382 632.6861722 06/11/2025 08:03:33 00497618408TRLO1.1.3 BATE
35.92806243 632.6958793 06/11/2025 08:03:33 00497618409TRLO1.1.3 BATE
35.87606104 632.7055864 06/11/2025 08:03:33 00497618420TRLO1.1.3 AQXE
35.82405964 632.7152935 06/11/2025 08:03:33 00497618421TRLO1.1.3 AQXE
35.77205825 632.7250006 06/11/2025 08:03:33 00497618422TRLO1.1.3 AQXE
35.72005686 632.7347078 06/11/2025 08:03:33 00497619040TRLO1.1.3 TRQX
35.66805547 632.7444149 06/11/2025 08:03:33 00497619041TRLO1.1.3 TRQX
35.61605408 632.754122 06/11/2025 08:03:33 00497619067TRLO1.1.3 CHIX
35.56405268 632.7638291 06/11/2025 08:03:33 00497619068TRLO1.1.3 CHIX
35.51205129 632.7735362 06/11/2025 08:03:33 00497619181TRLO1.1.3 AQXE
35.4600499 632.7832433 06/11/2025 08:03:33 00497619180TRLO1.1.3 AQXE
35.40804851 632.7929504 06/11/2025 08:03:33 00497619182TRLO1.1.3 AQXE
35.35604712 632.8026575 06/11/2025 08:03:33 00497619856TRLO1.1.3 TRQX
35.30404572 632.8123647 06/11/2025 08:03:33 00497620632TRLO1.1.3 CHIX
35.25204433 632.8220718 06/11/2025 08:03:33 00497620635TRLO1.1.3 CHIX
35.20004294 632.8317789 06/11/2025 08:03:33 00497620634TRLO1.1.3 XLON
35.14804155 632.841486 06/11/2025 08:03:33 00497620633TRLO1.1.3 XLON
35.09604016 632.8511931 06/11/2025 08:03:33 00497620975TRLO1.1.3 AQXE
35.04403877 632.8609002 06/11/2025 08:03:33 00497620974TRLO1.1.3 AQXE
34.99203737 632.8706073 06/11/2025 08:03:33 00497620976TRLO1.1.3 AQXE
34.94003598 632.8803144 06/11/2025 08:03:33 00497621281TRLO1.1.3 TRQX
34.88803459 632.8900215 06/11/2025 08:03:33 00497621585TRLO1.1.3 XLON
34.8360332 632.8997287 06/11/2025 08:03:33 00497621601TRLO1.1.3 BATE
34.78403181 632.9094358 06/11/2025 08:03:33 00497621602TRLO1.1.3 BATE
34.73203041 632.9191429 06/11/2025 08:03:33 00497621854TRLO1.1.3 CHIX
34.68002902 632.92885 06/11/2025 08:03:33 00497622013TRLO1.1.3 BATE
34.62802763 632.9385571 06/11/2025 08:03:33 00497622252TRLO1.1.3 AQXE
34.57602624 632.9482642 06/11/2025 08:03:33 00497622253TRLO1.1.3 AQXE
34.52402485 632.9579713 06/11/2025 08:03:33 00497595960TRLO1.1.4 XLON
34.47202345 632.9676784 06/11/2025 08:03:33 00497596826TRLO1.1.4 XLON
34.42002206 632.9773855 06/11/2025 08:03:33 00497596834TRLO1.1.4 BATE
34.36802067 632.9870927 06/11/2025 08:03:33 00497596841TRLO1.1.4 CHIX
34.31601928 632.9967998 06/11/2025 08:03:33 00497596977TRLO1.1.4 AQXE
34.26401789 633.0065069 06/11/2025 08:03:33 00497597346TRLO1.1.4 XLON
34.2120165 633.016214 06/11/2025 08:03:33 00497597345TRLO1.1.4 XLON
34.1600151 633.0259211 06/11/2025 08:03:33 00497597344TRLO1.1.4 XLON
34.10801371 633.0356282 06/11/2025 08:03:33 00497597347TRLO1.1.4 XLON
34.05601232 633.0453353 06/11/2025 08:03:33 00497597880TRLO1.1.4 CHIX
34.00401093 633.0550424 06/11/2025 08:03:33 00497597879TRLO1.1.4 BATE
33.95200954 633.0647496 06/11/2025 08:03:33 00497597918TRLO1.1.4 XLON
33.90000814 633.0744567 06/11/2025 08:03:33 00497597920TRLO1.1.4 XLON
33.84800675 633.0841638 06/11/2025 08:03:33 00497597919TRLO1.1.4 XLON
33.79600536 633.0938709 06/11/2025 08:03:33 00497598867TRLO1.1.4 XLON
33.74400397 633.103578 06/11/2025 08:03:33 00497599995TRLO1.1.4 XLON
33.69200258 633.1132851 06/11/2025 08:03:33 00497599996TRLO1.1.4 XLON
33.64000118 633.1229922 06/11/2025 08:03:33 00497600667TRLO1.1.4 CHIX
33.58799979 633.1326993 06/11/2025 08:03:33 00497600668TRLO1.1.4 XLON
33.5359984 633.1424064 06/11/2025 08:03:33 00497600669TRLO1.1.4 AQXE
33.48399701 633.1521136 06/11/2025 08:03:33 00497600690TRLO1.1.4 TRQX
33.43199562 633.1618207 06/11/2025 08:03:33 00497600844TRLO1.1.4 BATE
33.37999423 633.1715278 06/11/2025 08:03:33 00497600845TRLO1.1.4 BATE
33.32799283 633.1812349 06/11/2025 08:03:33 00497601469TRLO1.1.4 XLON
33.27599144 633.190942 06/11/2025 08:03:33 00497601922TRLO1.1.4 TRQX
33.22399005 633.2006491 06/11/2025 08:03:33 00497601989TRLO1.1.4 BATE
33.17198866 633.2103562 06/11/2025 08:03:33 00497602026TRLO1.1.4 XLON
33.11998727 633.2200633 06/11/2025 08:03:33 00497602032TRLO1.1.4 XLON
33.06798587 633.2297704 06/11/2025 08:03:33 00497602076TRLO1.1.4 CHIX
33.01598448 633.2394776 06/11/2025 08:03:33 00497602737TRLO1.1.4 XLON
32.96398309 633.2491847 06/11/2025 08:03:33 00497602760TRLO1.1.4 AQXE
32.9119817 633.2588918 06/11/2025 08:03:33 00497602969TRLO1.1.4 TRQX
32.85998031 633.2685989 06/11/2025 08:03:33 00497603201TRLO1.1.4 BATE
32.80797891 633.278306 06/11/2025 08:03:33 00497603227TRLO1.1.4 CHIX
32.75597752 633.2880131 06/11/2025 08:03:33 00497603369TRLO1.1.4 XLON
32.70397613 633.2977202 06/11/2025 08:03:33 00497603370TRLO1.1.4 XLON
32.65197474 633.3074273 06/11/2025 08:03:33 00497603371TRLO1.1.4 XLON
32.59997335 633.3171345 06/11/2025 08:03:33 00497603705TRLO1.1.4 AQXE
32.54797195 633.3268416 06/11/2025 08:03:33 00497603707TRLO1.1.4 AQXE
32.49597056 633.3365487 06/11/2025 08:03:33 00497603706TRLO1.1.4 AQXE
32.44396917 633.3462558 06/11/2025 08:03:33 00497603783TRLO1.1.4 XLON
32.39196778 633.3559629 06/11/2025 08:03:33 00497603786TRLO1.1.4 TRQX
32.33996639 633.36567 06/11/2025 08:03:33 00497604262TRLO1.1.4 CHIX
32.287965 633.3753771 06/11/2025 08:03:33 00497604896TRLO1.1.4 AQXE
32.2359636 633.3850842 06/11/2025 08:03:33 00497605371TRLO1.1.4 CHIX
32.18396221 633.3947913 06/11/2025 08:03:33 00497605370TRLO1.1.4 BATE
32.13196082 633.4044985 06/11/2025 08:03:33 00497605372TRLO1.1.4 XLON
32.07995943 633.4142056 06/11/2025 08:03:33 00497605373TRLO1.1.4 TRQX
32.02795804 633.4239127 06/11/2025 08:03:33 00497605757TRLO1.1.4 AQXE
31.97595664 633.4336198 06/11/2025 08:03:33 00497605980TRLO1.1.4 XLON
31.92395525 633.4433269 06/11/2025 08:03:33 00497605982TRLO1.1.4 XLON
31.87195386 633.453034 06/11/2025 08:03:33 00497605981TRLO1.1.4 XLON
31.81995247 633.4627411 06/11/2025 08:03:33 00497606756TRLO1.1.4 CHIX
31.76795108 633.4724482 06/11/2025 08:03:33 00497606757TRLO1.1.4 TRQX
31.71594968 633.4821554 06/11/2025 08:03:33 00497607125TRLO1.1.4 BATE
31.66394829 633.4918625 06/11/2025 08:03:33 00497607229TRLO1.1.4 XLON
31.6119469 633.5015696 06/11/2025 08:03:33 00497607331TRLO1.1.4 AQXE
31.55994551 633.5112767 06/11/2025 08:03:33 00497607552TRLO1.1.4 BATE
31.50794412 633.5209838 06/11/2025 08:03:33 00497607762TRLO1.1.4 XLON
31.45594273 633.5306909 06/11/2025 08:03:33 00497607764TRLO1.1.4 XLON
31.40394133 633.540398 06/11/2025 08:03:33 00497607763TRLO1.1.4 XLON
31.35193994 633.5501051 06/11/2025 08:03:33 00497608641TRLO1.1.4 CHIX
31.29993855 633.5598122 06/11/2025 08:03:33 00497608862TRLO1.1.4 TRQX
31.24793716 633.5695194 06/11/2025 08:03:33 00497609090TRLO1.1.4 XLON
31.19593577 633.5792265 06/11/2025 08:03:33 00497609091TRLO1.1.4 XLON
31.14393437 633.5889336 06/11/2025 08:03:33 00497609093TRLO1.1.4 XLON
31.09193298 633.5986407 06/11/2025 08:03:33 00497609092TRLO1.1.4 XLON
31.03993159 633.6083478 06/11/2025 08:03:33 00497609119TRLO1.1.4 AQXE
30.9879302 633.6180549 06/11/2025 08:03:33 00497609455TRLO1.1.4 BATE
30.93592881 633.627762 06/11/2025 08:03:33 00497610083TRLO1.1.4 XLON
30.88392741 633.6374691 06/11/2025 08:03:33 00497610108TRLO1.1.4 CHIX
30.83192602 633.6471762 06/11/2025 08:03:33 00497610398TRLO1.1.4 TRQX
30.77992463 633.6568834 06/11/2025 08:03:33 00497610926TRLO1.1.4 XLON
30.72792324 633.6665905 06/11/2025 08:03:33 00497610929TRLO1.1.4 XLON
30.67592185 633.6762976 06/11/2025 08:03:33 00497610927TRLO1.1.4 XLON
30.62392046 633.6860047 06/11/2025 08:03:33 00497610928TRLO1.1.4 XLON
30.57191906 633.6957118 06/11/2025 08:03:33 00497610930TRLO1.1.4 XLON
30.51991767 633.7054189 06/11/2025 08:03:33 00497610931TRLO1.1.4 XLON
30.46791628 633.715126 06/11/2025 08:03:33 00497610936TRLO1.1.4 CHIX
30.41591489 633.7248331 06/11/2025 08:03:33 00497611660TRLO1.1.4 BATE
30.3639135 633.7345403 06/11/2025 08:03:33 00497611682TRLO1.1.4 AQXE
30.3119121 633.7442474 06/11/2025 08:03:33 00497611820TRLO1.1.4 XLON
30.25991071 633.7539545 06/11/2025 08:03:33 00497612827TRLO1.1.4 BATE
30.20790932 633.7636616 06/11/2025 08:03:33 00497613238TRLO1.1.4 XLON
30.15590793 633.7733687 06/11/2025 08:03:33 00497613239TRLO1.1.4 XLON
30.10390654 633.7830758 06/11/2025 08:03:33 00497613261TRLO1.1.4 TRQX
30.05190514 633.7927829 06/11/2025 08:03:33 00497613260TRLO1.1.4 TRQX
29.99990375 633.80249 06/11/2025 08:03:33 00497613259TRLO1.1.4 CHIX
29.94790236 633.8121971 06/11/2025 08:03:33 00497613267TRLO1.1.4 AQXE
29.89590097 633.8219043 06/11/2025 08:03:33 00497613594TRLO1.1.4 CHIX
29.84389958 633.8316114 06/11/2025 08:03:33 00497613595TRLO1.1.4 AQXE
29.79189818 633.8413185 06/11/2025 08:03:33 00497613679TRLO1.1.4 XLON
29.73989679 633.8510256 06/11/2025 08:03:33 00497613681TRLO1.1.4 XLON
29.6878954 633.8607327 06/11/2025 08:03:33 00497613680TRLO1.1.4 XLON
29.63589401 633.8704398 06/11/2025 08:03:33 00497614269TRLO1.1.4 BATE
29.58389262 633.8801469 06/11/2025 08:03:33 00497614297TRLO1.1.4 TRQX
29.53189123 633.889854 06/11/2025 08:03:33 00497614544TRLO1.1.4 CHIX
29.47988983 633.8995611 06/11/2025 08:03:33 00497614549TRLO1.1.4 XLON
29.42788844 633.9092683 06/11/2025 08:03:33 00497614548TRLO1.1.4 XLON
29.37588705 633.9189754 06/11/2025 08:03:33 00497614550TRLO1.1.4 XLON
29.32388566 633.9286825 06/11/2025 08:03:33 00497614789TRLO1.1.4 AQXE
29.27188427 633.9383896 06/11/2025 08:03:33 00497615007TRLO1.1.4 XLON
29.21988287 633.9480967 06/11/2025 08:03:33 00497615009TRLO1.1.4 XLON
29.16788148 633.9578038 06/11/2025 08:03:33 00497615010TRLO1.1.4 XLON
29.11588009 633.9675109 06/11/2025 08:03:33 00497615008TRLO1.1.4 XLON
29.0638787 633.977218 06/11/2025 08:03:33 00497615052TRLO1.1.4 BATE
29.01187731 633.9869252 06/11/2025 08:03:33 00497615434TRLO1.1.4 TRQX
28.95987591 633.9966323 06/11/2025 08:03:33 00497615435TRLO1.1.4 TRQX
28.90787452 634.0063394 06/11/2025 08:03:33 00497615436TRLO1.1.4 TRQX
28.85587313 634.0160465 06/11/2025 08:03:33 00497615918TRLO1.1.4 AQXE
28.80387174 634.0257536 06/11/2025 08:03:33 00497615993TRLO1.1.4 XLON
28.75187035 634.0354607 06/11/2025 08:03:33 00497616452TRLO1.1.4 TRQX
28.69986896 634.0451678 06/11/2025 08:03:33 00497616634TRLO1.1.4 AQXE
28.64786756 634.0548749 06/11/2025 08:03:33 00497616661TRLO1.1.4 XLON
28.59586617 634.064582 06/11/2025 08:03:33 00497617501TRLO1.1.4 TRQX
28.54386478 634.0742892 06/11/2025 08:03:33 00497617572TRLO1.1.4 CHIX
28.49186339 634.0839963 06/11/2025 08:03:33 00497617571TRLO1.1.4 CHIX
28.439862 634.0937034 06/11/2025 08:03:33 00497617569TRLO1.1.4 BATE
28.3878606 634.1034105 06/11/2025 08:03:33 00497617570TRLO1.1.4 BATE
28.33585921 634.1131176 06/11/2025 08:03:33 00497617770TRLO1.1.4 XLON
28.28385782 634.1228247 06/11/2025 08:03:33 00497618408TRLO1.1.4 BATE
28.23185643 634.1325318 06/11/2025 08:03:33 00497618409TRLO1.1.4 BATE
28.17985504 634.1422389 06/11/2025 08:03:33 00497618420TRLO1.1.4 AQXE
28.12785364 634.151946 06/11/2025 08:03:33 00497618421TRLO1.1.4 AQXE
28.07585225 634.1616532 06/11/2025 08:03:33 00497618422TRLO1.1.4 AQXE
28.02385086 634.1713603 06/11/2025 08:03:33 00497619040TRLO1.1.4 TRQX
27.97184947 634.1810674 06/11/2025 08:03:33 00497619041TRLO1.1.4 TRQX
27.91984808 634.1907745 06/11/2025 08:03:33 00497619067TRLO1.1.4 CHIX
27.86784669 634.2004816 06/11/2025 08:03:33 00497619068TRLO1.1.4 CHIX
27.81584529 634.2101887 06/11/2025 08:03:33 00497619181TRLO1.1.4 AQXE
27.7638439 634.2198958 06/11/2025 08:03:33 00497619180TRLO1.1.4 AQXE
27.71184251 634.2296029 06/11/2025 08:03:33 00497619182TRLO1.1.4 AQXE
27.65984112 634.2393101 06/11/2025 08:03:33 00497619856TRLO1.1.4 TRQX
27.60783973 634.2490172 06/11/2025 08:03:33 00497620632TRLO1.1.4 CHIX
27.55583833 634.2587243 06/11/2025 08:03:33 00497620635TRLO1.1.4 CHIX
27.50383694 634.2684314 06/11/2025 08:03:33 00497620634TRLO1.1.4 XLON
27.45183555 634.2781385 06/11/2025 08:03:33 00497620633TRLO1.1.4 XLON
27.39983416 634.2878456 06/11/2025 08:03:33 00497620975TRLO1.1.4 AQXE
27.34783277 634.2975527 06/11/2025 08:03:33 00497620974TRLO1.1.4 AQXE
27.29583137 634.3072598 06/11/2025 08:03:33 00497620976TRLO1.1.4 AQXE
27.24382998 634.3169669 06/11/2025 08:03:33 00497621281TRLO1.1.4 TRQX
27.19182859 634.3266741 06/11/2025 08:03:33 00497621585TRLO1.1.4 XLON
27.1398272 634.3363812 06/11/2025 08:03:33 00497621601TRLO1.1.4 BATE
27.08782581 634.3460883 06/11/2025 08:03:33 00497621602TRLO1.1.4 BATE
27.03582442 634.3557954 06/11/2025 08:03:33 00497621854TRLO1.1.4 CHIX
26.98382302 634.3655025 06/11/2025 08:03:33 00497622013TRLO1.1.4 BATE
26.93182163 634.3752096 06/11/2025 08:03:33 00497622252TRLO1.1.4 AQXE
26.87982024 634.3849167 06/11/2025 08:03:33 00497622253TRLO1.1.4 AQXE
26.82781885 634.3946238 06/11/2025 08:03:33 00497595960TRLO1.1.5 XLON
26.77581746 634.404331 06/11/2025 08:03:33 00497596826TRLO1.1.5 XLON
26.72381606 634.4140381 06/11/2025 08:03:33 00497596834TRLO1.1.5 BATE
26.67181467 634.4237452 06/11/2025 08:03:33 00497596841TRLO1.1.5 CHIX
26.61981328 634.4334523 06/11/2025 08:03:33 00497596977TRLO1.1.5 AQXE
26.56781189 634.4431594 06/11/2025 08:03:33 00497597346TRLO1.1.5 XLON
26.5158105 634.4528665 06/11/2025 08:03:33 00497597345TRLO1.1.5 XLON
26.4638091 634.4625736 06/11/2025 08:03:33 00497597344TRLO1.1.5 XLON
26.41180771 634.4722807 06/11/2025 08:03:33 00497597347TRLO1.1.5 XLON
26.35980632 634.4819878 06/11/2025 08:03:33 00497597880TRLO1.1.5 CHIX
26.30780493 634.491695 06/11/2025 08:03:33 00497597879TRLO1.1.5 BATE
26.25580354 634.5014021 06/11/2025 08:03:33 00497597918TRLO1.1.5 XLON
26.20380214 634.5111092 06/11/2025 08:03:33 00497597920TRLO1.1.5 XLON
26.15180075 634.5208163 06/11/2025 08:03:33 00497597919TRLO1.1.5 XLON
26.09979936 634.5305234 06/11/2025 08:03:33 00497598867TRLO1.1.5 XLON
26.04779797 634.5402305 06/11/2025 08:03:33 00497599995TRLO1.1.5 XLON
25.99579658 634.5499376 06/11/2025 08:03:33 00497599996TRLO1.1.5 XLON
25.94379519 634.5596447 06/11/2025 08:03:33 00497600667TRLO1.1.5 CHIX
25.89179379 634.5693518 06/11/2025 08:03:33 00497600668TRLO1.1.5 XLON
25.8397924 634.579059 06/11/2025 08:03:33 00497600669TRLO1.1.5 AQXE
25.78779101 634.5887661 06/11/2025 08:03:33 00497600690TRLO1.1.5 TRQX
25.73578962 634.5984732 06/11/2025 08:03:33 00497600844TRLO1.1.5 BATE
25.68378823 634.6081803 06/11/2025 08:03:33 00497600845TRLO1.1.5 BATE
25.63178683 634.6178874 06/11/2025 08:03:33 00497601469TRLO1.1.5 XLON
25.57978544 634.6275945 06/11/2025 08:03:33 00497601922TRLO1.1.5 TRQX
25.52778405 634.6373016 06/11/2025 08:03:33 00497601989TRLO1.1.5 BATE
25.47578266 634.6470087 06/11/2025 08:03:33 00497602026TRLO1.1.5 XLON
25.42378127 634.6567159 06/11/2025 08:03:33 00497602032TRLO1.1.5 XLON
25.37177987 634.666423 06/11/2025 08:03:33 00497602076TRLO1.1.5 CHIX
25.31977848 634.6761301 06/11/2025 08:03:33 00497602737TRLO1.1.5 XLON
25.26777709 634.6858372 06/11/2025 08:03:33 00497602760TRLO1.1.5 AQXE
25.2157757 634.6955443 06/11/2025 08:03:33 00497602969TRLO1.1.5 TRQX
25.16377431 634.7052514 06/11/2025 08:03:33 00497603201TRLO1.1.5 BATE
25.11177292 634.7149585 06/11/2025 08:03:33 00497603227TRLO1.1.5 CHIX
25.05977152 634.7246656 06/11/2025 08:03:33 00497603369TRLO1.1.5 XLON
25.00777013 634.7343727 06/11/2025 08:03:33 00497603370TRLO1.1.5 XLON
24.95576874 634.7440799 06/11/2025 08:03:33 00497603371TRLO1.1.5 XLON
24.90376735 634.753787 06/11/2025 08:03:33 00497603705TRLO1.1.5 AQXE
24.85176596 634.7634941 06/11/2025 08:03:33 00497603707TRLO1.1.5 AQXE
24.79976456 634.7732012 06/11/2025 08:03:33 00497603706TRLO1.1.5 AQXE
24.74776317 634.7829083 06/11/2025 08:03:33 00497603783TRLO1.1.5 XLON
24.69576178 634.7926154 06/11/2025 08:03:33 00497603786TRLO1.1.5 TRQX
24.64376039 634.8023225 06/11/2025 08:03:33 00497604262TRLO1.1.5 CHIX
24.591759 634.8120296 06/11/2025 08:03:33 00497604896TRLO1.1.5 AQXE
24.5397576 634.8217367 06/11/2025 08:03:33 00497605371TRLO1.1.5 CHIX
24.48775621 634.8314439 06/11/2025 08:03:33 00497605370TRLO1.1.5 BATE
24.43575482 634.841151 06/11/2025 08:03:33 00497605372TRLO1.1.5 XLON
24.38375343 634.8508581 06/11/2025 08:03:33 00497605373TRLO1.1.5 TRQX
24.33175204 634.8605652 06/11/2025 08:03:33 00497605757TRLO1.1.5 AQXE
24.27975065 634.8702723 06/11/2025 08:03:33 00497605980TRLO1.1.5 XLON
24.22774925 634.8799794 06/11/2025 08:03:33 00497605982TRLO1.1.5 XLON
24.17574786 634.8896865 06/11/2025 08:03:33 00497605981TRLO1.1.5 XLON
24.12374647 634.8993936 06/11/2025 08:03:33 00497606756TRLO1.1.5 CHIX
24.07174508 634.9091008 06/11/2025 08:03:33 00497606757TRLO1.1.5 TRQX
24.01974369 634.9188079 06/11/2025 08:03:33 00497607125TRLO1.1.5 BATE
23.96774229 634.928515 06/11/2025 08:03:33 00497607229TRLO1.1.5 XLON
23.9157409 634.9382221 06/11/2025 08:03:33 00497607331TRLO1.1.5 AQXE
23.86373951 634.9479292 06/11/2025 08:03:33 00497607552TRLO1.1.5 BATE
23.81173812 634.9576363 06/11/2025 08:03:33 00497607762TRLO1.1.5 XLON
23.75973673 634.9673434 06/11/2025 08:03:33 00497607764TRLO1.1.5 XLON
23.70773533 634.9770505 06/11/2025 08:03:33 00497607763TRLO1.1.5 XLON
23.65573394 634.9867576 06/11/2025 08:03:33 00497608641TRLO1.1.5 CHIX
23.60373255 634.9964648 06/11/2025 08:03:33 00497608862TRLO1.1.5 TRQX
23.55173116 635.0061719 06/11/2025 08:03:33 00497609090TRLO1.1.5 XLON
23.49972977 635.015879 06/11/2025 08:03:33 00497609091TRLO1.1.5 XLON
23.44772837 635.0255861 06/11/2025 08:03:33 00497609093TRLO1.1.5 XLON
23.39572698 635.0352932 06/11/2025 08:03:33 00497609092TRLO1.1.5 XLON
23.34372559 635.0450003 06/11/2025 08:03:33 00497609119TRLO1.1.5 AQXE
23.2917242 635.0547074 06/11/2025 08:03:33 00497609455TRLO1.1.5 BATE
23.23972281 635.0644145 06/11/2025 08:03:33 00497610083TRLO1.1.5 XLON
23.18772142 635.0741216 06/11/2025 08:03:33 00497610108TRLO1.1.5 CHIX
23.13572002 635.0838288 06/11/2025 08:03:33 00497610398TRLO1.1.5 TRQX
23.08371863 635.0935359 06/11/2025 08:03:33 00497610926TRLO1.1.5 XLON
23.03171724 635.103243 06/11/2025 08:03:33 00497610929TRLO1.1.5 XLON
22.97971585 635.1129501 06/11/2025 08:03:33 00497610927TRLO1.1.5 XLON
22.92771446 635.1226572 06/11/2025 08:03:33 00497610928TRLO1.1.5 XLON
22.87571306 635.1323643 06/11/2025 08:03:33 00497610930TRLO1.1.5 XLON
22.82371167 635.1420714 06/11/2025 08:03:33 00497610931TRLO1.1.5 XLON
22.77171028 635.1517785 06/11/2025 08:03:33 00497610936TRLO1.1.5 CHIX
22.71970889 635.1614857 06/11/2025 08:03:33 00497611660TRLO1.1.5 BATE
22.6677075 635.1711928 06/11/2025 08:03:33 00497611682TRLO1.1.5 AQXE
22.6157061 635.1808999 06/11/2025 08:03:33 00497611820TRLO1.1.5 XLON
22.56370471 635.190607 06/11/2025 08:03:33 00497612827TRLO1.1.5 BATE
22.51170332 635.2003141 06/11/2025 08:03:33 00497613238TRLO1.1.5 XLON
Copyright (c) 2025 PR Newswire Association,LLC. All Rights ReservedRecent news on Bodycote
See all newsREG-Bodycote Plc: Holding(s) in Company
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