REG-Bodycote Plc: Transaction in Own Shares
Yesterday 07:02
www.bodycote.com
28 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: 27 November 2025
Aggregate number of ordinary shares purchased: 46,989
Highest price paid per share (pence per share): 631.00p
Lowest price paid per share (pence per share): 621.50p
Volume weighted average price paid per share (pence per share) 627.76p
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares,
the Company will have 174,161,650 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 3,148,754 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 17,294,522 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
122 624 27/11/2025 08:02:43 00501503451TRLO1.1.1 XLON
19 624.5 27/11/2025 08:02:43 00501503452TRLO1.1.1 XLON
147 624 27/11/2025 08:04:52 00501503794TRLO1.1.1 XLON
111 623.5 27/11/2025 08:04:58 00501503829TRLO1.1.1 BATE
34 623.5 27/11/2025 08:05:03 00501503863TRLO1.1.1 CHIX
36 625 27/11/2025 08:09:39 00501504696TRLO1.1.1 AQXE
216 625 27/11/2025 08:09:39 00501504697TRLO1.1.1 XLON
37 625 27/11/2025 08:10:58 00501504817TRLO1.1.1 CHIX
84 626 27/11/2025 08:13:43 00501505265TRLO1.1.1 XLON
22 626 27/11/2025 08:13:43 00501505267TRLO1.1.1 TRQX
22 626 27/11/2025 08:13:43 00501505268TRLO1.1.1 TRQX
88 626 27/11/2025 08:13:43 00501505266TRLO1.1.1 XLON
116 626 27/11/2025 08:14:23 00501505320TRLO1.1.1 BATE
28 626 27/11/2025 08:14:35 00501505331TRLO1.1.1 CHIX
152 626 27/11/2025 08:15:37 00501505449TRLO1.1.1 XLON
138 625 27/11/2025 08:16:11 00501505469TRLO1.1.1 XLON
19 625.5 27/11/2025 08:16:13 00501505471TRLO1.1.1 AQXE
22 625.5 27/11/2025 08:16:14 00501505475TRLO1.1.1 TRQX
110 625.5 27/11/2025 08:17:33 00501505627TRLO1.1.1 BATE
22 626 27/11/2025 08:17:33 00501505628TRLO1.1.1 BATE
29 625.5 27/11/2025 08:18:54 00501505775TRLO1.1.1 CHIX
19 625.5 27/11/2025 08:20:00 00501505965TRLO1.1.1 AQXE
150 625.5 27/11/2025 08:20:11 00501505982TRLO1.1.1 XLON
11 625.5 27/11/2025 08:20:11 00501505983TRLO1.1.1 XLON
29 625.5 27/11/2025 08:23:27 00501506427TRLO1.1.1 TRQX
132 625.5 27/11/2025 08:23:27 00501506426TRLO1.1.1 BATE
114 626 27/11/2025 08:27:25 00501506912TRLO1.1.1 BATE
34 626 27/11/2025 08:27:35 00501507036TRLO1.1.1 CHIX
34 626 27/11/2025 08:31:39 00501507835TRLO1.1.1 CHIX
40 628 27/11/2025 08:44:30 00501510448TRLO1.1.1 CHIX
91 628 27/11/2025 08:44:30 00501510450TRLO1.1.1 BATE
137 628 27/11/2025 08:44:30 00501510449TRLO1.1.1 BATE
6 628 27/11/2025 08:44:30 00501510451TRLO1.1.1 AQXE
21 628 27/11/2025 08:44:30 00501510453TRLO1.1.1 AQXE
25 628 27/11/2025 08:44:30 00501510452TRLO1.1.1 AQXE
123 628 27/11/2025 08:44:30 00501510456TRLO1.1.1 XLON
298 628 27/11/2025 08:44:30 00501510455TRLO1.1.1 XLON
661 628 27/11/2025 08:44:30 00501510454TRLO1.1.1 XLON
22 628 27/11/2025 08:44:30 00501510458TRLO1.1.1 TRQX
31 628 27/11/2025 08:44:30 00501510457TRLO1.1.1 TRQX
71 628 27/11/2025 08:44:30 00501510460TRLO1.1.1 XLON
131 628 27/11/2025 08:44:30 00501510459TRLO1.1.1 XLON
20 626.5 27/11/2025 08:46:00 00501510711TRLO1.1.1 TRQX
37 626.5 27/11/2025 08:46:00 00501510710TRLO1.1.1 CHIX
21 626.5 27/11/2025 08:46:56 00501510842TRLO1.1.1 AQXE
111 625.5 27/11/2025 08:48:00 00501511073TRLO1.1.1 BATE
54 626 27/11/2025 08:49:11 00501511345TRLO1.1.1 XLON
68 626 27/11/2025 08:49:11 00501511347TRLO1.1.1 XLON
70 626 27/11/2025 08:49:11 00501511346TRLO1.1.1 XLON
18 626.5 27/11/2025 08:50:56 00501511650TRLO1.1.1 AQXE
3 626.5 27/11/2025 08:50:56 00501511651TRLO1.1.1 AQXE
1 626 27/11/2025 08:51:06 00501511675TRLO1.1.1 CHIX
11 626 27/11/2025 08:51:06 00501511676TRLO1.1.1 CHIX
12 626 27/11/2025 08:51:06 00501511674TRLO1.1.1 CHIX
7 626 27/11/2025 08:51:06 00501511677TRLO1.1.1 CHIX
21 625.5 27/11/2025 08:51:49 00501511799TRLO1.1.1 TRQX
38 625.5 27/11/2025 08:52:46 00501511907TRLO1.1.1 XLON
54 626 27/11/2025 08:52:46 00501511908TRLO1.1.1 XLON
59 626 27/11/2025 08:52:46 00501511909TRLO1.1.1 XLON
14 625.5 27/11/2025 08:55:23 00501512239TRLO1.1.1 BATE
77 625.5 27/11/2025 08:55:23 00501512238TRLO1.1.1 BATE
44 625.5 27/11/2025 08:55:23 00501512240TRLO1.1.1 BATE
29 626 27/11/2025 08:58:06 00501512685TRLO1.1.1 CHIX
229 625.5 27/11/2025 08:58:16 00501512747TRLO1.1.1 XLON
17 625.5 27/11/2025 09:04:57 00501513997TRLO1.1.1 XLON
122 625.5 27/11/2025 09:04:57 00501513996TRLO1.1.1 XLON
19 625 27/11/2025 09:10:06 00501515215TRLO1.1.1 AQXE
12 625 27/11/2025 09:10:07 00501515218TRLO1.1.1 TRQX
9 625 27/11/2025 09:10:07 00501515219TRLO1.1.1 TRQX
25 625.5 27/11/2025 09:10:24 00501515271TRLO1.1.1 XLON
122 625.5 27/11/2025 09:10:24 00501515270TRLO1.1.1 XLON
126 624.5 27/11/2025 09:10:56 00501515366TRLO1.1.1 BATE
39 625 27/11/2025 09:11:22 00501515437TRLO1.1.1 CHIX
12 624 27/11/2025 09:18:30 00501516541TRLO1.1.1 XLON
12 624 27/11/2025 09:18:30 00501516542TRLO1.1.1 XLON
242 624 27/11/2025 09:18:30 00501516543TRLO1.1.1 XLON
19 625 27/11/2025 09:19:13 00501516618TRLO1.1.1 AQXE
104 624.5 27/11/2025 09:19:34 00501516667TRLO1.1.1 BATE
25 624 27/11/2025 09:19:41 00501516689TRLO1.1.1 CHIX
22 623.5 27/11/2025 09:20:05 00501516762TRLO1.1.1 TRQX
128 623.5 27/11/2025 09:22:03 00501517135TRLO1.1.1 XLON
130 623.5 27/11/2025 09:25:36 00501517743TRLO1.1.1 XLON
32 624 27/11/2025 09:27:45 00501518084TRLO1.1.1 BATE
10 624 27/11/2025 09:27:45 00501518087TRLO1.1.1 BATE
12 624 27/11/2025 09:27:45 00501518085TRLO1.1.1 BATE
46 624 27/11/2025 09:27:45 00501518086TRLO1.1.1 BATE
32 624 27/11/2025 09:27:54 00501518099TRLO1.1.1 CHIX
20 623.5 27/11/2025 09:28:25 00501518226TRLO1.1.1 TRQX
132 623.5 27/11/2025 09:29:20 00501518400TRLO1.1.1 XLON
4 624 27/11/2025 09:31:39 00501521714TRLO1.1.1 AQXE
12 624 27/11/2025 09:31:39 00501521713TRLO1.1.1 AQXE
12 623.5 27/11/2025 09:34:55 00501528538TRLO1.1.1 XLON
6 623.5 27/11/2025 09:34:55 00501528540TRLO1.1.1 XLON
14 623.5 27/11/2025 09:34:55 00501528539TRLO1.1.1 XLON
12 623.5 27/11/2025 09:35:35 00501529986TRLO1.1.1 XLON
106 623.5 27/11/2025 09:35:35 00501529985TRLO1.1.1 XLON
34 624 27/11/2025 09:37:23 00501533968TRLO1.1.1 CHIX
43 623.5 27/11/2025 09:38:36 00501536770TRLO1.1.1 XLON
97 623.5 27/11/2025 09:38:36 00501536771TRLO1.1.1 XLON
19 624 27/11/2025 09:38:41 00501536963TRLO1.1.1 AQXE
21 623.5 27/11/2025 09:40:40 00501541006TRLO1.1.1 BATE
65 623.5 27/11/2025 09:40:40 00501541005TRLO1.1.1 BATE
4 623.5 27/11/2025 09:43:04 00501546071TRLO1.1.1 XLON
21 623.5 27/11/2025 09:43:04 00501546072TRLO1.1.1 TRQX
104 623.5 27/11/2025 09:43:04 00501546070TRLO1.1.1 XLON
12 623.5 27/11/2025 09:44:09 00501548441TRLO1.1.1 BATE
24 623.5 27/11/2025 09:44:09 00501548440TRLO1.1.1 BATE
80 623.5 27/11/2025 09:45:22 00501551216TRLO1.1.1 BATE
12 623.5 27/11/2025 09:47:40 00501555856TRLO1.1.1 CHIX
13 623.5 27/11/2025 09:47:40 00501555853TRLO1.1.1 CHIX
9 623.5 27/11/2025 09:47:40 00501555864TRLO1.1.1 CHIX
58 623.5 27/11/2025 09:48:03 00501556537TRLO1.1.1 XLON
92 623.5 27/11/2025 09:48:03 00501556538TRLO1.1.1 XLON
16 623.5 27/11/2025 09:48:55 00501558621TRLO1.1.1 TRQX
1 623 27/11/2025 09:50:54 00501563322TRLO1.1.1 AQXE
18 623 27/11/2025 09:50:55 00501563344TRLO1.1.1 AQXE
52 623.5 27/11/2025 09:51:24 00501564545TRLO1.1.1 XLON
33 623.5 27/11/2025 09:51:24 00501564547TRLO1.1.1 XLON
69 623.5 27/11/2025 09:51:24 00501564546TRLO1.1.1 XLON
18 623 27/11/2025 09:54:25 00501570903TRLO1.1.1 AQXE
33 622.5 27/11/2025 09:55:00 00501571968TRLO1.1.1 CHIX
29 623 27/11/2025 09:55:50 00501573465TRLO1.1.1 BATE
69 623 27/11/2025 09:55:50 00501573466TRLO1.1.1 BATE
85 622 27/11/2025 09:56:10 00501574028TRLO1.1.1 XLON
64 622 27/11/2025 09:56:10 00501574029TRLO1.1.1 XLON
25 623 27/11/2025 09:56:16 00501574190TRLO1.1.1 TRQX
153 622.5 27/11/2025 10:00:59 00501579174TRLO1.1.1 XLON
16 622.5 27/11/2025 10:02:27 00501579365TRLO1.1.1 AQXE
54 621.5 27/11/2025 10:03:50 00501579503TRLO1.1.1 BATE
19 623 27/11/2025 10:05:11 00501579683TRLO1.1.1 TRQX
102 622 27/11/2025 10:06:21 00501579806TRLO1.1.1 BATE
140 622.5 27/11/2025 10:06:48 00501579833TRLO1.1.1 XLON
37 622.5 27/11/2025 10:07:24 00501579886TRLO1.1.1 CHIX
106 622.5 27/11/2025 10:09:03 00501580110TRLO1.1.1 XLON
133 622.5 27/11/2025 10:13:47 00501580385TRLO1.1.1 XLON
30 622.5 27/11/2025 10:14:24 00501580423TRLO1.1.1 CHIX
16 623 27/11/2025 10:14:32 00501580425TRLO1.1.1 TRQX
20 623 27/11/2025 10:22:00 00501580872TRLO1.1.1 TRQX
50 622.5 27/11/2025 10:23:03 00501580955TRLO1.1.1 XLON
19 622.5 27/11/2025 10:23:27 00501580979TRLO1.1.1 AQXE
32 622.5 27/11/2025 10:23:27 00501580978TRLO1.1.1 CHIX
139 622.5 27/11/2025 10:26:24 00501581177TRLO1.1.1 BATE
233 622.5 27/11/2025 10:26:24 00501581178TRLO1.1.1 XLON
22 622.5 27/11/2025 10:28:09 00501581339TRLO1.1.1 AQXE
128 623 27/11/2025 10:29:03 00501581380TRLO1.1.1 XLON
28 623.5 27/11/2025 10:31:02 00501581526TRLO1.1.1 CHIX
26 623.5 27/11/2025 10:33:27 00501581678TRLO1.1.1 BATE
94 623.5 27/11/2025 10:33:27 00501581677TRLO1.1.1 BATE
18 623.5 27/11/2025 10:33:31 00501581679TRLO1.1.1 TRQX
188 623 27/11/2025 10:33:43 00501581703TRLO1.1.1 XLON
90 624 27/11/2025 10:58:36 00501583575TRLO1.1.1 BATE
4 624 27/11/2025 10:58:36 00501583578TRLO1.1.1 BATE
31 624 27/11/2025 10:58:36 00501583576TRLO1.1.1 BATE
81 624 27/11/2025 10:58:36 00501583577TRLO1.1.1 BATE
113 624 27/11/2025 10:58:36 00501583579TRLO1.1.1 BATE
134 624 27/11/2025 10:58:36 00501583580TRLO1.1.1 XLON
211 624 27/11/2025 10:58:36 00501583581TRLO1.1.1 XLON
10 624 27/11/2025 10:58:36 00501583584TRLO1.1.1 TRQX
12 624 27/11/2025 10:58:36 00501583583TRLO1.1.1 TRQX
22 624 27/11/2025 10:58:36 00501583585TRLO1.1.1 TRQX
231 624 27/11/2025 10:58:36 00501583582TRLO1.1.1 XLON
1 624 27/11/2025 10:58:36 00501583586TRLO1.1.1 CHIX
38 624 27/11/2025 10:58:36 00501583587TRLO1.1.1 CHIX
4 624 27/11/2025 10:58:37 00501583589TRLO1.1.1 CHIX
5 624 27/11/2025 10:58:37 00501583590TRLO1.1.1 CHIX
24 624 27/11/2025 10:58:37 00501583588TRLO1.1.1 CHIX
6 624 27/11/2025 10:58:37 00501583593TRLO1.1.1 AQXE
7 624 27/11/2025 10:58:37 00501583592TRLO1.1.1 AQXE
26 624 27/11/2025 10:58:37 00501583591TRLO1.1.1 AQXE
180 625 27/11/2025 11:00:45 00501583823TRLO1.1.1 XLON
138 625 27/11/2025 11:03:19 00501583932TRLO1.1.1 XLON
18 625 27/11/2025 11:04:42 00501584030TRLO1.1.1 TRQX
37 625 27/11/2025 11:05:57 00501584125TRLO1.1.1 CHIX
100 625 27/11/2025 11:07:00 00501584162TRLO1.1.1 XLON
38 625 27/11/2025 11:07:00 00501584163TRLO1.1.1 XLON
20 625 27/11/2025 11:09:10 00501584293TRLO1.1.1 TRQX
178 625 27/11/2025 11:11:49 00501584448TRLO1.1.1 XLON
43 625 27/11/2025 11:22:47 00501585513TRLO1.1.1 CHIX
47 625 27/11/2025 11:22:47 00501585511TRLO1.1.1 BATE
85 625 27/11/2025 11:22:47 00501585512TRLO1.1.1 BATE
22 625 27/11/2025 11:22:47 00501585517TRLO1.1.1 TRQX
34 625 27/11/2025 11:22:47 00501585514TRLO1.1.1 CHIX
136 625 27/11/2025 11:22:47 00501585515TRLO1.1.1 BATE
175 625 27/11/2025 11:22:47 00501585516TRLO1.1.1 XLON
38 625 27/11/2025 11:30:09 00501586020TRLO1.1.1 BATE
124 625 27/11/2025 11:30:09 00501586019TRLO1.1.1 XLON
20 625 27/11/2025 11:40:46 00501587025TRLO1.1.1 AQXE
20 625 27/11/2025 11:40:46 00501587026TRLO1.1.1 AQXE
54 625 27/11/2025 11:40:46 00501587024TRLO1.1.1 AQXE
15 625 27/11/2025 11:40:46 00501587028TRLO1.1.1 XLON
20 625 27/11/2025 11:40:46 00501587027TRLO1.1.1 AQXE
34 625 27/11/2025 11:40:46 00501587029TRLO1.1.1 CHIX
34 625 27/11/2025 11:40:46 00501587030TRLO1.1.1 CHIX
66 625 27/11/2025 11:40:46 00501587033TRLO1.1.1 XLON
80 625 27/11/2025 11:40:46 00501587031TRLO1.1.1 BATE
226 625 27/11/2025 11:40:46 00501587032TRLO1.1.1 XLON
70 625 27/11/2025 11:40:46 00501587035TRLO1.1.1 XLON
120 625 27/11/2025 11:40:46 00501587034TRLO1.1.1 XLON
151 625 27/11/2025 11:40:46 00501587036TRLO1.1.1 XLON
2 625.5 27/11/2025 11:46:38 00501587343TRLO1.1.1 TRQX
139 625.5 27/11/2025 11:46:38 00501587342TRLO1.1.1 XLON
12 626 27/11/2025 11:46:38 00501587340TRLO1.1.1 CHIX
22 626 27/11/2025 11:46:38 00501587341TRLO1.1.1 CHIX
20 625.5 27/11/2025 11:46:38 00501587344TRLO1.1.1 TRQX
53 626 27/11/2025 11:48:01 00501587489TRLO1.1.1 BATE
12 626 27/11/2025 11:48:01 00501587490TRLO1.1.1 BATE
2 626 27/11/2025 11:48:01 00501587493TRLO1.1.1 BATE
10 626 27/11/2025 11:48:01 00501587492TRLO1.1.1 BATE
31 626 27/11/2025 11:48:01 00501587491TRLO1.1.1 BATE
7 626 27/11/2025 11:48:01 00501587494TRLO1.1.1 BATE
11 625.5 27/11/2025 11:48:40 00501587525TRLO1.1.1 XLON
20 625.5 27/11/2025 11:48:40 00501587527TRLO1.1.1 TRQX
165 625.5 27/11/2025 11:48:40 00501587526TRLO1.1.1 XLON
16 625.5 27/11/2025 11:48:40 00501587528TRLO1.1.1 TRQX
17 625.5 27/11/2025 11:48:40 00501587529TRLO1.1.1 TRQX
24 626 27/11/2025 11:50:17 00501587619TRLO1.1.1 BATE
1 626 27/11/2025 11:50:17 00501587621TRLO1.1.1 BATE
12 626 27/11/2025 11:50:17 00501587620TRLO1.1.1 BATE
12 626 27/11/2025 11:50:17 00501587622TRLO1.1.1 BATE
59 626 27/11/2025 11:51:10 00501587713TRLO1.1.1 XLON
20 626 27/11/2025 11:51:10 00501587714TRLO1.1.1 XLON
35 626 27/11/2025 11:51:10 00501587715TRLO1.1.1 XLON
92 625.5 27/11/2025 11:53:53 00501587890TRLO1.1.1 BATE
41 625.5 27/11/2025 11:53:53 00501587891TRLO1.1.1 BATE
5 625.5 27/11/2025 11:53:53 00501587892TRLO1.1.1 BATE
142 625.5 27/11/2025 11:55:14 00501588012TRLO1.1.1 XLON
1 625.5 27/11/2025 11:56:01 00501588049TRLO1.1.1 AQXE
2 625.5 27/11/2025 11:56:01 00501588050TRLO1.1.1 AQXE
2 625.5 27/11/2025 11:56:01 00501588051TRLO1.1.1 AQXE
132 626 27/11/2025 11:59:13 00501588348TRLO1.1.1 XLON
19 626 27/11/2025 11:59:25 00501588421TRLO1.1.1 TRQX
34 626 27/11/2025 11:59:52 00501588446TRLO1.1.1 CHIX
19 627 27/11/2025 11:59:56 00501588499TRLO1.1.1 AQXE
19 627 27/11/2025 12:02:30 00501588625TRLO1.1.1 AQXE
17 627 27/11/2025 12:04:20 00501588729TRLO1.1.1 AQXE
300 626.5 27/11/2025 12:06:22 00501588859TRLO1.1.1 XLON
34 626 27/11/2025 12:06:54 00501588893TRLO1.1.1 CHIX
110 626 27/11/2025 12:06:54 00501588892TRLO1.1.1 BATE
22 626 27/11/2025 12:06:54 00501588895TRLO1.1.1 TRQX
141 626 27/11/2025 12:06:54 00501588894TRLO1.1.1 BATE
19 626 27/11/2025 12:08:11 00501588944TRLO1.1.1 AQXE
24 626 27/11/2025 12:08:14 00501588945TRLO1.1.1 XLON
127 626 27/11/2025 12:08:14 00501588946TRLO1.1.1 XLON
20 626 27/11/2025 12:08:52 00501588972TRLO1.1.1 TRQX
19 626 27/11/2025 12:09:16 00501588986TRLO1.1.1 CHIX
6 626 27/11/2025 12:09:16 00501588987TRLO1.1.1 CHIX
6 626 27/11/2025 12:09:16 00501588988TRLO1.1.1 CHIX
13 626 27/11/2025 12:27:26 00501589878TRLO1.1.1 TRQX
22 626 27/11/2025 12:27:26 00501589879TRLO1.1.1 TRQX
42 626.5 27/11/2025 12:30:33 00501590011TRLO1.1.1 AQXE
87 626.5 27/11/2025 12:30:33 00501590010TRLO1.1.1 CHIX
298 626.5 27/11/2025 12:30:33 00501590012TRLO1.1.1 XLON
917 626.5 27/11/2025 12:30:33 00501590013TRLO1.1.1 XLON
25 626.5 27/11/2025 12:30:35 00501590016TRLO1.1.1 TRQX
87 627 27/11/2025 12:32:15 00501590140TRLO1.1.1 BATE
347 627 27/11/2025 12:32:15 00501590139TRLO1.1.1 BATE
15 627 27/11/2025 12:33:18 00501590200TRLO1.1.1 AQXE
19 627 27/11/2025 12:33:18 00501590201TRLO1.1.1 AQXE
27 627 27/11/2025 12:33:18 00501590202TRLO1.1.1 CHIX
33 627 27/11/2025 12:33:18 00501590203TRLO1.1.1 CHIX
99 627 27/11/2025 12:33:18 00501590204TRLO1.1.1 XLON
11 627 27/11/2025 12:33:18 00501590205TRLO1.1.1 XLON
20 627 27/11/2025 12:33:21 00501590206TRLO1.1.1 TRQX
19 627.5 27/11/2025 12:36:56 00501590361TRLO1.1.1 AQXE
30 627.5 27/11/2025 12:37:54 00501590442TRLO1.1.1 CHIX
18 627 27/11/2025 12:42:55 00501590708TRLO1.1.1 BATE
79 627 27/11/2025 12:44:28 00501590762TRLO1.1.1 BATE
97 627 27/11/2025 12:44:28 00501590761TRLO1.1.1 BATE
30 628 27/11/2025 12:44:33 00501590767TRLO1.1.1 CHIX
123 628.5 27/11/2025 12:47:46 00501591014TRLO1.1.1 BATE
107 628.5 27/11/2025 12:50:13 00501591235TRLO1.1.1 BATE
27 628.5 27/11/2025 12:52:47 00501591434TRLO1.1.1 CHIX
12 628.5 27/11/2025 12:54:55 00501591544TRLO1.1.1 CHIX
13 628.5 27/11/2025 12:54:55 00501591545TRLO1.1.1 CHIX
5 628.5 27/11/2025 12:55:00 00501591548TRLO1.1.1 CHIX
16 628.5 27/11/2025 12:55:34 00501591629TRLO1.1.1 BATE
138 629 27/11/2025 13:07:15 00501592218TRLO1.1.1 XLON
69 629 27/11/2025 13:07:15 00501592219TRLO1.1.1 XLON
121 629 27/11/2025 13:07:15 00501592221TRLO1.1.1 XLON
138 629 27/11/2025 13:07:15 00501592220TRLO1.1.1 XLON
33 629.5 27/11/2025 13:07:19 00501592224TRLO1.1.1 CHIX
878 629.5 27/11/2025 13:08:26 00501592288TRLO1.1.1 XLON
76 629.5 27/11/2025 13:08:26 00501592289TRLO1.1.1 AQXE
39 629.5 27/11/2025 13:08:28 00501592292TRLO1.1.1 TRQX
63 629.5 27/11/2025 13:08:28 00501592293TRLO1.1.1 TRQX
52 629.5 27/11/2025 13:08:35 00501592298TRLO1.1.1 BATE
79 629.5 27/11/2025 13:08:35 00501592297TRLO1.1.1 BATE
32 629.5 27/11/2025 13:09:40 00501592347TRLO1.1.1 CHIX
18 629.5 27/11/2025 13:10:18 00501592377TRLO1.1.1 AQXE
98 629.5 27/11/2025 13:10:20 00501592378TRLO1.1.1 XLON
186 629.5 27/11/2025 13:10:20 00501592379TRLO1.1.1 XLON
24 629.5 27/11/2025 13:10:25 00501592385TRLO1.1.1 TRQX
112 629.5 27/11/2025 13:10:53 00501592420TRLO1.1.1 BATE
70 629.5 27/11/2025 13:12:23 00501592496TRLO1.1.1 XLON
5 629.5 27/11/2025 13:12:23 00501592499TRLO1.1.1 XLON
68 629.5 27/11/2025 13:12:23 00501592498TRLO1.1.1 XLON
121 629.5 27/11/2025 13:12:23 00501592497TRLO1.1.1 XLON
16 629.5 27/11/2025 13:12:31 00501592505TRLO1.1.1 TRQX
120 629 27/11/2025 13:13:12 00501592544TRLO1.1.1 BATE
19 629.5 27/11/2025 13:13:35 00501592581TRLO1.1.1 AQXE
40 629 27/11/2025 13:14:06 00501592597TRLO1.1.1 CHIX
148 629 27/11/2025 13:14:22 00501592605TRLO1.1.1 XLON
115 628.5 27/11/2025 13:16:30 00501592762TRLO1.1.1 XLON
33 629 27/11/2025 13:19:19 00501592932TRLO1.1.1 CHIX
4 629.5 27/11/2025 13:19:48 00501592952TRLO1.1.1 TRQX
19 629.5 27/11/2025 13:19:48 00501592951TRLO1.1.1 TRQX
21 629.5 27/11/2025 13:19:50 00501592955TRLO1.1.1 AQXE
138 629 27/11/2025 13:20:05 00501592970TRLO1.1.1 XLON
21 629.5 27/11/2025 13:24:14 00501593188TRLO1.1.1 TRQX
34 629 27/11/2025 13:24:18 00501593192TRLO1.1.1 CHIX
108 629 27/11/2025 13:24:36 00501593203TRLO1.1.1 BATE
114 629 27/11/2025 13:24:36 00501593204TRLO1.1.1 BATE
227 629 27/11/2025 13:24:36 00501593205TRLO1.1.1 XLON
18 629 27/11/2025 13:25:36 00501593243TRLO1.1.1 AQXE
201 628.5 27/11/2025 13:26:32 00501593316TRLO1.1.1 XLON
92 628.5 27/11/2025 13:28:18 00501593444TRLO1.1.1 BATE
20 628.5 27/11/2025 13:28:18 00501593445TRLO1.1.1 BATE
10 629 27/11/2025 13:29:05 00501593465TRLO1.1.1 TRQX
12 629 27/11/2025 13:29:05 00501593464TRLO1.1.1 TRQX
32 629 27/11/2025 13:29:10 00501593468TRLO1.1.1 CHIX
18 629 27/11/2025 13:31:30 00501593853TRLO1.1.1 AQXE
59 628.5 27/11/2025 13:31:49 00501593890TRLO1.1.1 XLON
200 628.5 27/11/2025 13:31:49 00501593889TRLO1.1.1 XLON
104 628.5 27/11/2025 13:33:19 00501594031TRLO1.1.1 BATE
16 629 27/11/2025 13:33:31 00501594043TRLO1.1.1 AQXE
37 628.5 27/11/2025 13:33:46 00501594066TRLO1.1.1 CHIX
56 628.5 27/11/2025 13:34:55 00501594265TRLO1.1.1 BATE
58 628.5 27/11/2025 13:34:55 00501594264TRLO1.1.1 BATE
276 628.5 27/11/2025 13:34:55 00501594266TRLO1.1.1 XLON
23 628.5 27/11/2025 13:35:45 00501594372TRLO1.1.1 TRQX
125 628.5 27/11/2025 13:37:23 00501594483TRLO1.1.1 XLON
40 628.5 27/11/2025 13:37:23 00501594484TRLO1.1.1 XLON
22 628.5 27/11/2025 13:38:05 00501594545TRLO1.1.1 AQXE
24 629 27/11/2025 13:38:20 00501594553TRLO1.1.1 CHIX
12 629 27/11/2025 13:38:20 00501594554TRLO1.1.1 CHIX
95 628.5 27/11/2025 13:39:17 00501594666TRLO1.1.1 BATE
29 628.5 27/11/2025 13:39:17 00501594667TRLO1.1.1 BATE
21 628.5 27/11/2025 13:39:32 00501594701TRLO1.1.1 TRQX
52 629 27/11/2025 13:41:36 00501594816TRLO1.1.1 XLON
54 629 27/11/2025 13:41:36 00501594817TRLO1.1.1 XLON
53 629 27/11/2025 13:41:36 00501594819TRLO1.1.1 XLON
121 629 27/11/2025 13:41:36 00501594818TRLO1.1.1 XLON
2 628.5 27/11/2025 13:42:01 00501594846TRLO1.1.1 AQXE
16 628.5 27/11/2025 13:42:12 00501594851TRLO1.1.1 AQXE
22 628.5 27/11/2025 13:42:12 00501594852TRLO1.1.1 TRQX
18 629 27/11/2025 13:42:38 00501594877TRLO1.1.1 CHIX
18 629 27/11/2025 13:42:38 00501594878TRLO1.1.1 CHIX
53 628.5 27/11/2025 13:43:59 00501594974TRLO1.1.1 XLON
54 628.5 27/11/2025 13:43:59 00501594973TRLO1.1.1 XLON
86 628.5 27/11/2025 13:43:59 00501594975TRLO1.1.1 XLON
26 628.5 27/11/2025 13:44:44 00501595043TRLO1.1.1 BATE
89 628.5 27/11/2025 13:44:44 00501595044TRLO1.1.1 BATE
1 628.5 27/11/2025 13:45:30 00501595085TRLO1.1.1 AQXE
17 628.5 27/11/2025 13:45:30 00501595084TRLO1.1.1 AQXE
32 628 27/11/2025 13:45:48 00501595113TRLO1.1.1 CHIX
35 628.5 27/11/2025 13:46:26 00501595136TRLO1.1.1 XLON
108 628.5 27/11/2025 13:46:26 00501595137TRLO1.1.1 XLON
46 628.5 27/11/2025 13:46:26 00501595139TRLO1.1.1 XLON
53 628.5 27/11/2025 13:46:26 00501595138TRLO1.1.1 XLON
21 628.5 27/11/2025 13:47:13 00501595205TRLO1.1.1 TRQX
136 628 27/11/2025 13:49:23 00501595387TRLO1.1.1 XLON
22 628 27/11/2025 13:50:36 00501595492TRLO1.1.1 TRQX
156 628 27/11/2025 13:51:20 00501595542TRLO1.1.1 XLON
14 628 27/11/2025 13:53:11 00501595760TRLO1.1.1 XLON
192 628 27/11/2025 13:53:11 00501595759TRLO1.1.1 XLON
8 628.5 27/11/2025 13:54:16 00501595849TRLO1.1.1 AQXE
14 628.5 27/11/2025 13:54:16 00501595848TRLO1.1.1 AQXE
24 628.5 27/11/2025 13:55:25 00501595914TRLO1.1.1 CHIX
36 628.5 27/11/2025 13:55:25 00501595913TRLO1.1.1 CHIX
24 628.5 27/11/2025 13:55:25 00501595915TRLO1.1.1 CHIX
22 629.5 27/11/2025 13:59:12 00501596193TRLO1.1.1 AQXE
255 629.5 27/11/2025 14:01:26 00501596338TRLO1.1.1 XLON
67 629.5 27/11/2025 14:01:26 00501596339TRLO1.1.1 XLON
302 629.5 27/11/2025 14:01:29 00501596347TRLO1.1.1 BATE
38 629.5 27/11/2025 14:01:31 00501596348TRLO1.1.1 CHIX
21 630 27/11/2025 14:04:24 00501596747TRLO1.1.1 AQXE
25 629.5 27/11/2025 14:04:30 00501596885TRLO1.1.1 TRQX
115 629.5 27/11/2025 14:04:30 00501596882TRLO1.1.1 BATE
159 629.5 27/11/2025 14:04:30 00501596884TRLO1.1.1 XLON
328 629.5 27/11/2025 14:04:30 00501596883TRLO1.1.1 XLON
20 629.5 27/11/2025 14:04:30 00501596886TRLO1.1.1 TRQX
30 629.5 27/11/2025 14:05:00 00501596980TRLO1.1.1 CHIX
22 629 27/11/2025 14:06:18 00501597291TRLO1.1.1 TRQX
53 629.5 27/11/2025 14:07:57 00501597550TRLO1.1.1 XLON
57 629.5 27/11/2025 14:07:57 00501597551TRLO1.1.1 XLON
117 629.5 27/11/2025 14:10:26 00501597740TRLO1.1.1 XLON
54 629.5 27/11/2025 14:13:06 00501597967TRLO1.1.1 XLON
88 629.5 27/11/2025 14:13:06 00501597968TRLO1.1.1 XLON
13 629.5 27/11/2025 14:14:31 00501598105TRLO1.1.1 TRQX
32 629.5 27/11/2025 14:14:31 00501598104TRLO1.1.1 CHIX
8 629.5 27/11/2025 14:14:31 00501598106TRLO1.1.1 TRQX
87 629.5 27/11/2025 14:16:19 00501598298TRLO1.1.1 XLON
32 629.5 27/11/2025 14:17:22 00501598397TRLO1.1.1 CHIX
149 629.5 27/11/2025 14:20:41 00501598638TRLO1.1.1 XLON
15 629.5 27/11/2025 14:20:41 00501598639TRLO1.1.1 BATE
100 629.5 27/11/2025 14:23:07 00501598883TRLO1.1.1 BATE
9 630 27/11/2025 14:24:09 00501598947TRLO1.1.1 CHIX
23 630 27/11/2025 14:24:09 00501598946TRLO1.1.1 CHIX
6 630 27/11/2025 14:24:45 00501599026TRLO1.1.1 AQXE
13 630 27/11/2025 14:24:45 00501599025TRLO1.1.1 AQXE
21 630 27/11/2025 14:27:08 00501599211TRLO1.1.1 AQXE
64 629.5 27/11/2025 14:28:17 00501599321TRLO1.1.1 XLON
130 629.5 27/11/2025 14:28:17 00501599323TRLO1.1.1 XLON
160 629.5 27/11/2025 14:28:17 00501599322TRLO1.1.1 XLON
20 629.5 27/11/2025 14:28:17 00501599325TRLO1.1.1 TRQX
23 629.5 27/11/2025 14:28:17 00501599326TRLO1.1.1 TRQX
26 629.5 27/11/2025 14:28:17 00501599324TRLO1.1.1 XLON
21 630 27/11/2025 14:29:16 00501599390TRLO1.1.1 AQXE
32 630 27/11/2025 14:29:58 00501599459TRLO1.1.1 CHIX
180 629.5 27/11/2025 14:30:18 00501599515TRLO1.1.1 XLON
197 629.5 27/11/2025 14:30:18 00501599516TRLO1.1.1 BATE
5 629.5 27/11/2025 14:30:18 00501599517TRLO1.1.1 BATE
120 629.5 27/11/2025 14:30:18 00501599519TRLO1.1.1 BATE
125 629.5 27/11/2025 14:30:18 00501599518TRLO1.1.1 BATE
18 629.5 27/11/2025 14:30:18 00501599520TRLO1.1.1 AQXE
19 629.5 27/11/2025 14:30:18 00501599521TRLO1.1.1 AQXE
21 629.5 27/11/2025 14:30:18 00501599522TRLO1.1.1 TRQX
38 629.5 27/11/2025 14:31:51 00501600116TRLO1.1.1 CHIX
109 629.5 27/11/2025 14:32:06 00501600142TRLO1.1.1 BATE
274 629.5 27/11/2025 14:32:12 00501600147TRLO1.1.1 XLON
5 629.5 27/11/2025 14:32:22 00501600186TRLO1.1.1 AQXE
14 629.5 27/11/2025 14:32:22 00501600185TRLO1.1.1 AQXE
20 629 27/11/2025 14:34:06 00501600388TRLO1.1.1 TRQX
19 629.5 27/11/2025 14:34:15 00501600413TRLO1.1.1 XLON
42 629.5 27/11/2025 14:34:15 00501600412TRLO1.1.1 XLON
74 629.5 27/11/2025 14:34:15 00501600411TRLO1.1.1 XLON
16 629.5 27/11/2025 14:34:55 00501600510TRLO1.1.1 AQXE
34 629 27/11/2025 14:35:55 00501600626TRLO1.1.1 CHIX
18 629.5 27/11/2025 14:36:09 00501600662TRLO1.1.1 XLON
246 629.5 27/11/2025 14:36:09 00501600661TRLO1.1.1 XLON
15 629.5 27/11/2025 14:37:57 00501600902TRLO1.1.1 XLON
159 629.5 27/11/2025 14:37:57 00501600901TRLO1.1.1 XLON
8 629.5 27/11/2025 14:38:18 00501600930TRLO1.1.1 CHIX
20 629.5 27/11/2025 14:38:18 00501600931TRLO1.1.1 CHIX
21 629.5 27/11/2025 14:39:44 00501601073TRLO1.1.1 AQXE
75 629.5 27/11/2025 14:40:16 00501601142TRLO1.1.1 XLON
77 629.5 27/11/2025 14:40:16 00501601143TRLO1.1.1 XLON
13 629.5 27/11/2025 14:40:38 00501601194TRLO1.1.1 CHIX
21 629.5 27/11/2025 14:40:38 00501601193TRLO1.1.1 CHIX
44 629.5 27/11/2025 14:42:17 00501601365TRLO1.1.1 XLON
11 629.5 27/11/2025 14:42:17 00501601368TRLO1.1.1 XLON
15 629.5 27/11/2025 14:42:17 00501601366TRLO1.1.1 XLON
75 629.5 27/11/2025 14:42:17 00501601367TRLO1.1.1 XLON
15 629.5 27/11/2025 14:42:44 00501601417TRLO1.1.1 AQXE
26 629.5 27/11/2025 14:42:48 00501601429TRLO1.1.1 CHIX
18 629.5 27/11/2025 14:46:13 00501602064TRLO1.1.1 AQXE
54 629.5 27/11/2025 14:47:09 00501602159TRLO1.1.1 XLON
43 629.5 27/11/2025 14:47:09 00501602161TRLO1.1.1 XLON
73 629.5 27/11/2025 14:47:09 00501602160TRLO1.1.1 XLON
40 629.5 27/11/2025 14:47:39 00501602212TRLO1.1.1 CHIX
17 629.5 27/11/2025 14:48:40 00501602296TRLO1.1.1 AQXE
88 629.5 27/11/2025 14:49:24 00501602360TRLO1.1.1 XLON
62 629.5 27/11/2025 14:49:24 00501602361TRLO1.1.1 XLON
36 629.5 27/11/2025 14:50:03 00501602460TRLO1.1.1 CHIX
127 629 27/11/2025 14:50:10 00501602494TRLO1.1.1 XLON
60 629 27/11/2025 14:50:10 00501602496TRLO1.1.1 BATE
141 629 27/11/2025 14:50:10 00501602495TRLO1.1.1 XLON
150 629 27/11/2025 14:50:10 00501602497TRLO1.1.1 XLON
1 629 27/11/2025 14:50:10 00501602499TRLO1.1.1 BATE
35 629 27/11/2025 14:50:10 00501602498TRLO1.1.1 BATE
18 629 27/11/2025 14:50:10 00501602502TRLO1.1.1 TRQX
23 629 27/11/2025 14:50:10 00501602500TRLO1.1.1 TRQX
25 629 27/11/2025 14:50:10 00501602501TRLO1.1.1 TRQX
21 629 27/11/2025 14:50:10 00501602503TRLO1.1.1 TRQX
21 629 27/11/2025 14:50:10 00501602504TRLO1.1.1 TRQX
20 629 27/11/2025 14:50:11 00501602510TRLO1.1.1 BATE
173 629 27/11/2025 14:50:11 00501602511TRLO1.1.1 BATE
104 629 27/11/2025 14:50:11 00501602513TRLO1.1.1 BATE
128 629 27/11/2025 14:50:11 00501602512TRLO1.1.1 BATE
36 629 27/11/2025 14:50:11 00501602515TRLO1.1.1 BATE
69 629 27/11/2025 14:50:11 00501602514TRLO1.1.1 BATE
19 629 27/11/2025 14:50:14 00501602560TRLO1.1.1 AQXE
292 629 27/11/2025 14:51:53 00501602792TRLO1.1.1 XLON
3 629.5 27/11/2025 14:52:41 00501602874TRLO1.1.1 CHIX
31 629.5 27/11/2025 14:52:41 00501602875TRLO1.1.1 CHIX
9 629.5 27/11/2025 14:57:16 00501603702TRLO1.1.1 BATE
40 629.5 27/11/2025 14:57:16 00501603701TRLO1.1.1 BATE
79 629.5 27/11/2025 14:57:16 00501603700TRLO1.1.1 BATE
2 629.5 27/11/2025 14:57:16 00501603704TRLO1.1.1 BATE
112 629.5 27/11/2025 14:57:16 00501603705TRLO1.1.1 BATE
121 629.5 27/11/2025 14:57:16 00501603703TRLO1.1.1 XLON
33 629.5 27/11/2025 14:57:16 00501603706TRLO1.1.1 CHIX
36 629.5 27/11/2025 14:57:16 00501603707TRLO1.1.1 XLON
143 629.5 27/11/2025 14:57:16 00501603708TRLO1.1.1 XLON
21 629.5 27/11/2025 14:57:16 00501603711TRLO1.1.1 AQXE
35 629.5 27/11/2025 14:57:16 00501603710TRLO1.1.1 TRQX
126 629.5 27/11/2025 14:57:16 00501603709TRLO1.1.1 XLON
8 629.5 27/11/2025 14:57:16 00501603713TRLO1.1.1 AQXE
11 629.5 27/11/2025 14:57:16 00501603714TRLO1.1.1 AQXE
22 629.5 27/11/2025 14:57:16 00501603712TRLO1.1.1 TRQX
141 628.5 27/11/2025 14:58:01 00501603816TRLO1.1.1 XLON
33 629 27/11/2025 14:59:38 00501604066TRLO1.1.1 CHIX
17 628.5 27/11/2025 14:59:42 00501604077TRLO1.1.1 AQXE
64 628.5 27/11/2025 14:59:53 00501604104TRLO1.1.1 XLON
68 628.5 27/11/2025 14:59:53 00501604103TRLO1.1.1 XLON
16 628.5 27/11/2025 14:59:53 00501604107TRLO1.1.1 XLON
17 628.5 27/11/2025 14:59:53 00501604106TRLO1.1.1 XLON
28 628.5 27/11/2025 14:59:53 00501604105TRLO1.1.1 XLON
34 628.5 27/11/2025 14:59:53 00501604108TRLO1.1.1 XLON
124 628 27/11/2025 14:59:57 00501604111TRLO1.1.1 BATE
236 628.5 27/11/2025 15:02:04 00501604423TRLO1.1.1 XLON
23 628.5 27/11/2025 15:02:04 00501604424TRLO1.1.1 TRQX
15 629 27/11/2025 15:02:23 00501604449TRLO1.1.1 AQXE
121 629 27/11/2025 15:02:30 00501604452TRLO1.1.1 BATE
32 628.5 27/11/2025 15:03:53 00501604598TRLO1.1.1 CHIX
18 628.5 27/11/2025 15:03:53 00501604599TRLO1.1.1 XLON
18 628.5 27/11/2025 15:03:53 00501604601TRLO1.1.1 AQXE
110 628.5 27/11/2025 15:03:53 00501604600TRLO1.1.1 XLON
24 629 27/11/2025 15:04:15 00501604628TRLO1.1.1 TRQX
118 629 27/11/2025 15:04:31 00501604651TRLO1.1.1 BATE
35 629 27/11/2025 15:06:58 00501604939TRLO1.1.1 CHIX
131 629 27/11/2025 15:08:13 00501605090TRLO1.1.1 BATE
29 630 27/11/2025 15:11:04 00501605649TRLO1.1.1 CHIX
8 630 27/11/2025 15:11:04 00501605651TRLO1.1.1 CHIX
32 630 27/11/2025 15:11:04 00501605650TRLO1.1.1 CHIX
13 629.5 27/11/2025 15:11:59 00501605770TRLO1.1.1 XLON
28 629.5 27/11/2025 15:11:59 00501605771TRLO1.1.1 XLON
119 629.5 27/11/2025 15:11:59 00501605769TRLO1.1.1 BATE
22 629.5 27/11/2025 15:11:59 00501605772TRLO1.1.1 TRQX
28 629.5 27/11/2025 15:11:59 00501605773TRLO1.1.1 TRQX
495 629.5 27/11/2025 15:11:59 00501605774TRLO1.1.1 XLON
54 629.5 27/11/2025 15:11:59 00501605775TRLO1.1.1 XLON
113 629.5 27/11/2025 15:11:59 00501605776TRLO1.1.1 XLON
7 629.5 27/11/2025 15:11:59 00501605779TRLO1.1.1 TRQX
18 629.5 27/11/2025 15:11:59 00501605777TRLO1.1.1 AQXE
21 629.5 27/11/2025 15:11:59 00501605778TRLO1.1.1 AQXE
25 630 27/11/2025 15:14:13 00501606048TRLO1.1.1 CHIX
15 630 27/11/2025 15:14:13 00501606049TRLO1.1.1 CHIX
134 630 27/11/2025 15:14:15 00501606051TRLO1.1.1 XLON
115 629.5 27/11/2025 15:14:15 00501606053TRLO1.1.1 BATE
155 630 27/11/2025 15:14:15 00501606052TRLO1.1.1 XLON
21 630 27/11/2025 15:14:17 00501606055TRLO1.1.1 AQXE
22 630 27/11/2025 15:14:25 00501606068TRLO1.1.1 TRQX
42 630 27/11/2025 15:16:21 00501606368TRLO1.1.1 XLON
7 630 27/11/2025 15:16:21 00501606370TRLO1.1.1 XLON
120 630 27/11/2025 15:16:21 00501606369TRLO1.1.1 XLON
23 630 27/11/2025 15:16:33 00501606394TRLO1.1.1 CHIX
7 630 27/11/2025 15:16:33 00501606395TRLO1.1.1 CHIX
21 630 27/11/2025 15:16:34 00501606408TRLO1.1.1 AQXE
54 630 27/11/2025 15:18:25 00501606704TRLO1.1.1 XLON
97 630 27/11/2025 15:18:25 00501606705TRLO1.1.1 XLON
28 630 27/11/2025 15:18:29 00501606708TRLO1.1.1 CHIX
32 630 27/11/2025 15:18:50 00501606732TRLO1.1.1 BATE
77 630 27/11/2025 15:18:50 00501606733TRLO1.1.1 BATE
18 630 27/11/2025 15:19:47 00501606815TRLO1.1.1 AQXE
29 630 27/11/2025 15:20:48 00501606907TRLO1.1.1 XLON
124 630 27/11/2025 15:20:48 00501606908TRLO1.1.1 XLON
2 630 27/11/2025 15:20:49 00501606911TRLO1.1.1 BATE
15 630 27/11/2025 15:20:49 00501606910TRLO1.1.1 BATE
93 630 27/11/2025 15:20:49 00501606912TRLO1.1.1 BATE
33 631 27/11/2025 15:23:13 00501607210TRLO1.1.1 CHIX
14 630.5 27/11/2025 15:24:10 00501607398TRLO1.1.1 BATE
96 630.5 27/11/2025 15:24:10 00501607397TRLO1.1.1 BATE
20 630.5 27/11/2025 15:24:10 00501607399TRLO1.1.1 AQXE
69 630.5 27/11/2025 15:24:10 00501607400TRLO1.1.1 XLON
206 630.5 27/11/2025 15:24:10 00501607401TRLO1.1.1 XLON
296 630.5 27/11/2025 15:24:10 00501607402TRLO1.1.1 XLON
22 630.5 27/11/2025 15:24:10 00501607404TRLO1.1.1 TRQX
24 630.5 27/11/2025 15:24:10 00501607405TRLO1.1.1 TRQX
148 630.5 27/11/2025 15:24:10 00501607403TRLO1.1.1 XLON
22 630.5 27/11/2025 15:24:10 00501607406TRLO1.1.1 TRQX
34 630.5 27/11/2025 15:25:32 00501607558TRLO1.1.1 CHIX
196 630.5 27/11/2025 15:25:57 00501607595TRLO1.1.1 XLON
20 630 27/11/2025 15:26:06 00501607673TRLO1.1.1 TRQX
12 630.5 27/11/2025 15:27:33 00501607844TRLO1.1.1 CHIX
22 630.5 27/11/2025 15:27:33 00501607845TRLO1.1.1 CHIX
71 630.5 27/11/2025 15:28:40 00501607964TRLO1.1.1 XLON
77 630.5 27/11/2025 15:28:40 00501607965TRLO1.1.1 XLON
114 630 27/11/2025 15:28:49 00501608003TRLO1.1.1 BATE
123 630 27/11/2025 15:28:49 00501608004TRLO1.1.1 BATE
19 630 27/11/2025 15:28:49 00501608005TRLO1.1.1 AQXE
25 630 27/11/2025 15:28:49 00501608006TRLO1.1.1 AQXE
21 630 27/11/2025 15:28:55 00501608011TRLO1.1.1 TRQX
137 630 27/11/2025 15:30:55 00501608377TRLO1.1.1 XLON
115 630 27/11/2025 15:31:03 00501608432TRLO1.1.1 BATE
19 630 27/11/2025 15:31:16 00501608508TRLO1.1.1 AQXE
19 630 27/11/2025 15:31:54 00501608642TRLO1.1.1 TRQX
35 630 27/11/2025 15:33:09 00501608827TRLO1.1.1 XLON
115 630 27/11/2025 15:33:09 00501608828TRLO1.1.1 XLON
235 630 27/11/2025 15:33:09 00501608829TRLO1.1.1 XLON
12 630 27/11/2025 15:34:23 00501608925TRLO1.1.1 BATE
47 630 27/11/2025 15:34:23 00501608927TRLO1.1.1 BATE
53 630 27/11/2025 15:34:23 00501608926TRLO1.1.1 BATE
35 629.5 27/11/2025 15:35:07 00501608982TRLO1.1.1 CHIX
39 629.5 27/11/2025 15:35:07 00501608983TRLO1.1.1 CHIX
43 629.5 27/11/2025 15:35:17 00501608990TRLO1.1.1 XLON
155 629.5 27/11/2025 15:35:17 00501608991TRLO1.1.1 XLON
10 630 27/11/2025 15:35:24 00501608996TRLO1.1.1 AQXE
12 630 27/11/2025 15:35:24 00501608995TRLO1.1.1 AQXE
21 630 27/11/2025 15:35:53 00501609038TRLO1.1.1 TRQX
98 630 27/11/2025 15:37:33 00501609239TRLO1.1.1 BATE
34 629.5 27/11/2025 15:37:44 00501609247TRLO1.1.1 CHIX
233 629 27/11/2025 15:38:42 00501609454TRLO1.1.1 XLON
21 630 27/11/2025 15:39:35 00501609540TRLO1.1.1 TRQX
22 630 27/11/2025 15:40:00 00501609625TRLO1.1.1 AQXE
140 629 27/11/2025 15:41:01 00501609777TRLO1.1.1 XLON
34 629 27/11/2025 15:41:22 00501609818TRLO1.1.1 CHIX
90 630 27/11/2025 15:44:49 00501610344TRLO1.1.1 BATE
61 630 27/11/2025 15:44:49 00501610347TRLO1.1.1 XLON
131 630 27/11/2025 15:44:49 00501610345TRLO1.1.1 XLON
137 630 27/11/2025 15:44:49 00501610346TRLO1.1.1 XLON
23 630 27/11/2025 15:44:49 00501610348TRLO1.1.1 TRQX
34 630.5 27/11/2025 15:45:01 00501610395TRLO1.1.1 CHIX
18 631 27/11/2025 15:45:30 00501610575TRLO1.1.1 AQXE
29 631 27/11/2025 15:46:34 00501610770TRLO1.1.1 XLON
200 631 27/11/2025 15:46:34 00501610769TRLO1.1.1 XLON
51 631 27/11/2025 15:46:38 00501610805TRLO1.1.1 BATE
59 631 27/11/2025 15:46:38 00501610806TRLO1.1.1 BATE
23 631 27/11/2025 15:48:01 00501611098TRLO1.1.1 TRQX
7 631 27/11/2025 15:48:08 00501611133TRLO1.1.1 AQXE
12 631 27/11/2025 15:48:08 00501611132TRLO1.1.1 AQXE
133 631 27/11/2025 15:48:24 00501611175TRLO1.1.1 BATE
28 631 27/11/2025 15:48:29 00501611195TRLO1.1.1 CHIX
119 630.5 27/11/2025 15:49:21 00501611277TRLO1.1.1 XLON
38 630.5 27/11/2025 15:49:21 00501611279TRLO1.1.1 XLON
76 630.5 27/11/2025 15:49:21 00501611278TRLO1.1.1 XLON
22 630.5 27/11/2025 15:50:58 00501611564TRLO1.1.1 TRQX
138 630 27/11/2025 15:51:50 00501611672TRLO1.1.1 XLON
21 630 27/11/2025 15:51:57 00501611684TRLO1.1.1 AQXE
37 630 27/11/2025 15:52:16 00501611718TRLO1.1.1 CHIX
125 630 27/11/2025 15:52:50 00501611803TRLO1.1.1 BATE
135 630 27/11/2025 15:54:07 00501612381TRLO1.1.1 XLON
18 630 27/11/2025 15:54:48 00501612519TRLO1.1.1 AQXE
18 630 27/11/2025 15:55:02 00501612604TRLO1.1.1 TRQX
106 630 27/11/2025 15:55:35 00501612780TRLO1.1.1 BATE
37 630 27/11/2025 15:56:07 00501612878TRLO1.1.1 XLON
52 630 27/11/2025 15:56:07 00501612877TRLO1.1.1 XLON
83 630 27/11/2025 15:56:07 00501612876TRLO1.1.1 XLON
35 629.5 27/11/2025 15:57:27 00501613006TRLO1.1.1 CHIX
70 630 27/11/2025 15:58:16 00501613211TRLO1.1.1 XLON
11 630 27/11/2025 15:58:16 00501613212TRLO1.1.1 XLON
53 630 27/11/2025 15:58:16 00501613213TRLO1.1.1 XLON
27 630 27/11/2025 15:58:16 00501613214TRLO1.1.1 XLON
20 630 27/11/2025 15:58:40 00501613246TRLO1.1.1 TRQX
143 630.5 27/11/2025 15:59:56 00501613460TRLO1.1.1 XLON
27 630.5 27/11/2025 16:00:02 00501613487TRLO1.1.1 CHIX
20 630 27/11/2025 16:00:19 00501613512TRLO1.1.1 AQXE
135 630 27/11/2025 16:00:50 00501613578TRLO1.1.1 BATE
54 630.5 27/11/2025 16:01:36 00501613706TRLO1.1.1 XLON
54 630.5 27/11/2025 16:01:36 00501613707TRLO1.1.1 XLON
28 630.5 27/11/2025 16:01:36 00501613708TRLO1.1.1 XLON
24 630 27/11/2025 16:03:19 00501613981TRLO1.1.1 TRQX
33 630 27/11/2025 16:03:19 00501613980TRLO1.1.1 CHIX
20 630 27/11/2025 16:03:21 00501613983TRLO1.1.1 AQXE
15 630.5 27/11/2025 16:03:44 00501614032TRLO1.1.1 XLON
148 630.5 27/11/2025 16:03:44 00501614031TRLO1.1.1 XLON
109 630 27/11/2025 16:04:47 00501614150TRLO1.1.1 BATE
33 630 27/11/2025 16:05:32 00501614241TRLO1.1.1 CHIX
19 630 27/11/2025 16:05:37 00501614246TRLO1.1.1 AQXE
48 630.5 27/11/2025 16:05:53 00501614269TRLO1.1.1 XLON
105 630.5 27/11/2025 16:05:53 00501614268TRLO1.1.1 XLON
14 630.5 27/11/2025 16:05:53 00501614270TRLO1.1.1 XLON
129 630.5 27/11/2025 16:05:53 00501614271TRLO1.1.1 XLON
109 629.5 27/11/2025 16:05:53 00501614272TRLO1.1.1 BATE
62 629.5 27/11/2025 16:07:03 00501614435TRLO1.1.1 XLON
72 629.5 27/11/2025 16:07:03 00501614434TRLO1.1.1 XLON
20 629.5 27/11/2025 16:07:03 00501614437TRLO1.1.1 TRQX
22 629.5 27/11/2025 16:07:03 00501614436TRLO1.1.1 TRQX
32 629.5 27/11/2025 16:08:12 00501614576TRLO1.1.1 CHIX
20 630 27/11/2025 16:08:17 00501614580TRLO1.1.1 AQXE
154 629.5 27/11/2025 16:09:34 00501614755TRLO1.1.1 XLON
172 629.5 27/11/2025 16:09:34 00501614756TRLO1.1.1 XLON
28 629.5 27/11/2025 16:10:33 00501614843TRLO1.1.1 CHIX
84 629.5 27/11/2025 16:10:33 00501614842TRLO1.1.1 BATE
15 629.5 27/11/2025 16:11:22 00501615052TRLO1.1.1 AQXE
20 629.5 27/11/2025 16:11:22 00501615054TRLO1.1.1 TRQX
154 629.5 27/11/2025 16:11:22 00501615053TRLO1.1.1 XLON
14 630 27/11/2025 16:12:42 00501615374TRLO1.1.1 CHIX
22 630 27/11/2025 16:12:42 00501615373TRLO1.1.1 CHIX
113 629.5 27/11/2025 16:12:42 00501615375TRLO1.1.1 BATE
22 629.5 27/11/2025 16:13:36 00501615617TRLO1.1.1 AQXE
147 629.5 27/11/2025 16:13:42 00501615621TRLO1.1.1 XLON
22 629.5 27/11/2025 16:14:16 00501615740TRLO1.1.1 TRQX
22 630 27/11/2025 16:15:25 00501615897TRLO1.1.1 CHIX
73 630 27/11/2025 16:15:25 00501615898TRLO1.1.1 CHIX
140 630 27/11/2025 16:16:01 00501616016TRLO1.1.1 XLON
55 630 27/11/2025 16:16:24 00501616074TRLO1.1.1 AQXE
68 630 27/11/2025 16:16:43 00501616121TRLO1.1.1 TRQX
33 630 27/11/2025 16:17:33 00501616449TRLO1.1.1 CHIX
100 630 27/11/2025 16:17:54 00501616525TRLO1.1.1 BATE
349 630 27/11/2025 16:18:24 00501616611TRLO1.1.1 XLON
136 630 27/11/2025 16:18:24 00501616613TRLO1.1.1 XLON
151 630 27/11/2025 16:18:24 00501616612TRLO1.1.1 XLON
355 630 27/11/2025 16:18:42 00501616680TRLO1.1.1 XLON
19 630 27/11/2025 16:19:29 00501616877TRLO1.1.1 TRQX
27 630 27/11/2025 16:19:34 00501616916TRLO1.1.1 AQXE
28 630 27/11/2025 16:19:55 00501617111TRLO1.1.1 CHIX
136 630 27/11/2025 16:20:02 00501617141TRLO1.1.1 BATE
40 630 27/11/2025 16:20:02 00501617142TRLO1.1.1 BATE
13 630 27/11/2025 16:20:59 00501617323TRLO1.1.1 XLON
69 630 27/11/2025 16:20:59 00501617324TRLO1.1.1 XLON
120 630 27/11/2025 16:20:59 00501617325TRLO1.1.1 XLON
46 630 27/11/2025 16:20:59 00501617326TRLO1.1.1 XLON
18 630 27/11/2025 16:21:38 00501617452TRLO1.1.1 TRQX
16 630 27/11/2025 16:21:54 00501617488TRLO1.1.1 AQXE
107 630 27/11/2025 16:22:55 00501617792TRLO1.1.1 XLON
47 630 27/11/2025 16:22:55 00501617793TRLO1.1.1 XLON
65 630 27/11/2025 16:22:55 00501617794TRLO1.1.1 XLON
41 630 27/11/2025 16:23:01 00501617838TRLO1.1.1 CHIX
10 629.5 27/11/2025 16:24:05 00501618104TRLO1.1.1 CHIX
18 629.5 27/11/2025 16:24:05 00501618107TRLO1.1.1 TRQX
51 629.5 27/11/2025 16:24:05 00501618106TRLO1.1.1 BATE
303 629.5 27/11/2025 16:24:05 00501618105TRLO1.1.1 BATE
113 629.5 27/11/2025 16:24:05 00501618108TRLO1.1.1 BATE
18 629.5 27/11/2025 16:24:42 00501618278TRLO1.1.1 AQXE
52 630 27/11/2025 16:25:09 00501618414TRLO1.1.1 XLON
92 630 27/11/2025 16:25:09 00501618413TRLO1.1.1 XLON
86 630 27/11/2025 16:25:09 00501618415TRLO1.1.1 XLON
59 630 27/11/2025 16:26:32 00501618723TRLO1.1.1 BATE
11 630 27/11/2025 16:26:39 00501618756TRLO1.1.1 CHIX
61 630 27/11/2025 16:27:04 00501618804TRLO1.1.1 XLON
100 630 27/11/2025 16:27:04 00501618803TRLO1.1.1 XLON
Copyright (c) 2025 PR Newswire Association,LLC. All Rights ReservedRecent news on Bodycote
See all newsREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
Announcement