REG-Bodycote Plc: Transaction in Own Shares
Yesterday 07:02
www.bodycote.com
01 December 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: 28 November 2025
Aggregate number of ordinary shares purchased: 47,000
Highest price paid per share (pence per share): 637.00p
Lowest price paid per share (pence per share): 628.50p
Volume weighted average price paid per share (pence per share) 633.40p
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares,
the Company will have 174,114,650 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 3,195,754 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 17,341,522 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
16 630 28/11/2025 08:07:22 00501698406TRLO1.1.1 TRQX
28 630 28/11/2025 08:07:22 00501698405TRLO1.1.1 CHIX
218 628.5 28/11/2025 08:08:00 00501698751TRLO1.1.1 XLON
12 628.5 28/11/2025 08:09:34 00501699425TRLO1.1.1 TRQX
26 628.5 28/11/2025 08:09:34 00501699423TRLO1.1.1 AQXE
166 628.5 28/11/2025 08:09:34 00501699424TRLO1.1.1 BATE
22 629 28/11/2025 08:09:49 00501699539TRLO1.1.1 CHIX
190 628.5 28/11/2025 08:10:01 00501699609TRLO1.1.1 XLON
258 629 28/11/2025 08:14:06 00501701356TRLO1.1.1 XLON
89 629.5 28/11/2025 08:14:31 00501701696TRLO1.1.1 BATE
17 629 28/11/2025 08:14:36 00501701704TRLO1.1.1 TRQX
231 630 28/11/2025 08:20:07 00501703623TRLO1.1.1 XLON
11 630 28/11/2025 08:20:07 00501703624TRLO1.1.1 TRQX
12 630.5 28/11/2025 08:20:09 00501703641TRLO1.1.1 CHIX
18 630.5 28/11/2025 08:20:09 00501703642TRLO1.1.1 CHIX
88 629.5 28/11/2025 08:20:56 00501703832TRLO1.1.1 BATE
16 629.5 28/11/2025 08:20:56 00501703834TRLO1.1.1 AQXE
14 629 28/11/2025 08:21:01 00501703853TRLO1.1.1 AQXE
24 629 28/11/2025 08:23:44 00501704613TRLO1.1.1 CHIX
193 629 28/11/2025 08:23:44 00501704614TRLO1.1.1 XLON
164 630.5 28/11/2025 08:26:24 00501705358TRLO1.1.1 XLON
49 630 28/11/2025 08:27:06 00501705497TRLO1.1.1 BATE
16 630 28/11/2025 08:29:48 00501706412TRLO1.1.1 TRQX
47 632.5 28/11/2025 08:37:22 00501708708TRLO1.1.1 XLON
54 632.5 28/11/2025 08:37:22 00501708709TRLO1.1.1 XLON
245 632.5 28/11/2025 08:37:22 00501708710TRLO1.1.1 XLON
15 632.5 28/11/2025 08:38:38 00501709684TRLO1.1.1 AQXE
19 632.5 28/11/2025 08:38:38 00501709685TRLO1.1.1 AQXE
30 631.5 28/11/2025 08:38:38 00501709688TRLO1.1.1 CHIX
34 631.5 28/11/2025 08:38:38 00501709689TRLO1.1.1 CHIX
73 631.5 28/11/2025 08:38:38 00501709686TRLO1.1.1 BATE
93 631.5 28/11/2025 08:38:38 00501709687TRLO1.1.1 BATE
12 631.5 28/11/2025 08:38:38 00501709690TRLO1.1.1 CHIX
15 632.5 28/11/2025 08:40:23 00501710160TRLO1.1.1 AQXE
24 633 28/11/2025 08:43:36 00501710975TRLO1.1.1 TRQX
28 633 28/11/2025 08:43:36 00501710974TRLO1.1.1 CHIX
164 633 28/11/2025 08:43:36 00501710976TRLO1.1.1 XLON
16 633 28/11/2025 08:43:36 00501710977TRLO1.1.1 TRQX
12 632.5 28/11/2025 08:46:03 00501711814TRLO1.1.1 AQXE
198 633 28/11/2025 08:46:03 00501711816TRLO1.1.1 XLON
102 631.5 28/11/2025 08:46:37 00501712004TRLO1.1.1 BATE
16 632.5 28/11/2025 08:48:01 00501712335TRLO1.1.1 TRQX
24 633 28/11/2025 08:48:11 00501712357TRLO1.1.1 CHIX
97 631.5 28/11/2025 08:49:53 00501712830TRLO1.1.1 BATE
129 631.5 28/11/2025 08:51:48 00501713464TRLO1.1.1 XLON
13 632.5 28/11/2025 08:52:55 00501713772TRLO1.1.1 AQXE
16 632.5 28/11/2025 08:53:21 00501713950TRLO1.1.1 TRQX
73 632 28/11/2025 08:54:53 00501714236TRLO1.1.1 BATE
199 632 28/11/2025 08:55:53 00501714467TRLO1.1.1 XLON
13 631 28/11/2025 08:59:33 00501715613TRLO1.1.1 AQXE
12 632.5 28/11/2025 08:59:38 00501715627TRLO1.1.1 CHIX
16 632.5 28/11/2025 08:59:38 00501715626TRLO1.1.1 CHIX
1 632.5 28/11/2025 08:59:38 00501715628TRLO1.1.1 CHIX
3 634 28/11/2025 09:10:25 00501719379TRLO1.1.1 TRQX
12 634 28/11/2025 09:10:25 00501719378TRLO1.1.1 TRQX
207 633 28/11/2025 09:11:06 00501719602TRLO1.1.1 XLON
29 633.5 28/11/2025 09:11:06 00501719601TRLO1.1.1 CHIX
13 632.5 28/11/2025 09:11:14 00501719654TRLO1.1.1 AQXE
10 634 28/11/2025 09:11:14 00501719653TRLO1.1.1 BATE
85 634 28/11/2025 09:11:14 00501719652TRLO1.1.1 BATE
117 630.5 28/11/2025 09:17:04 00501721743TRLO1.1.1 XLON
13 632.5 28/11/2025 09:18:40 00501722282TRLO1.1.1 AQXE
3 631.5 28/11/2025 09:20:28 00501722800TRLO1.1.1 CHIX
10 631.5 28/11/2025 09:20:28 00501722798TRLO1.1.1 CHIX
12 631.5 28/11/2025 09:20:28 00501722799TRLO1.1.1 CHIX
15 633 28/11/2025 09:20:48 00501722877TRLO1.1.1 TRQX
81 633 28/11/2025 09:21:54 00501723124TRLO1.1.1 BATE
111 631 28/11/2025 09:23:03 00501723403TRLO1.1.1 XLON
132 631 28/11/2025 09:23:03 00501723402TRLO1.1.1 XLON
13 631.5 28/11/2025 09:26:14 00501724753TRLO1.1.1 AQXE
24 631.5 28/11/2025 09:28:49 00501725780TRLO1.1.1 CHIX
4 632.5 28/11/2025 09:28:53 00501725814TRLO1.1.1 TRQX
15 632.5 28/11/2025 09:30:25 00501726660TRLO1.1.1 TRQX
4 631.5 28/11/2025 09:30:36 00501726708TRLO1.1.1 AQXE
28 632.5 28/11/2025 09:30:36 00501726707TRLO1.1.1 BATE
8 631.5 28/11/2025 09:30:36 00501726709TRLO1.1.1 CHIX
197 631.5 28/11/2025 09:31:31 00501726985TRLO1.1.1 XLON
86 631.5 28/11/2025 09:31:59 00501727137TRLO1.1.1 XLON
85 632 28/11/2025 09:32:40 00501727445TRLO1.1.1 BATE
13 631.5 28/11/2025 09:35:11 00501728556TRLO1.1.1 AQXE
4 632 28/11/2025 09:36:37 00501729054TRLO1.1.1 TRQX
12 632 28/11/2025 09:39:33 00501730042TRLO1.1.1 BATE
4 631.5 28/11/2025 09:39:33 00501730045TRLO1.1.1 AQXE
2 632 28/11/2025 09:39:33 00501730044TRLO1.1.1 BATE
12 632 28/11/2025 09:39:33 00501730043TRLO1.1.1 BATE
79 632 28/11/2025 09:42:16 00501731085TRLO1.1.1 BATE
12 632 28/11/2025 09:42:20 00501731109TRLO1.1.1 TRQX
4 632 28/11/2025 09:42:20 00501731110TRLO1.1.1 TRQX
13 631.5 28/11/2025 09:43:07 00501731328TRLO1.1.1 AQXE
4 632 28/11/2025 09:44:30 00501731916TRLO1.1.1 TRQX
84 632 28/11/2025 09:45:35 00501732218TRLO1.1.1 BATE
92 630.5 28/11/2025 09:45:43 00501732239TRLO1.1.1 XLON
14 632 28/11/2025 09:45:51 00501732349TRLO1.1.1 TRQX
8 630.5 28/11/2025 09:45:51 00501732350TRLO1.1.1 CHIX
27 630.5 28/11/2025 09:45:51 00501732351TRLO1.1.1 CHIX
35 630.5 28/11/2025 09:45:51 00501732352TRLO1.1.1 XLON
28 630.5 28/11/2025 09:46:05 00501732441TRLO1.1.1 XLON
34 630.5 28/11/2025 09:46:05 00501732440TRLO1.1.1 XLON
4 631.5 28/11/2025 09:46:32 00501732665TRLO1.1.1 AQXE
48 630.5 28/11/2025 09:48:56 00501733545TRLO1.1.1 XLON
4 632 28/11/2025 09:52:21 00501735182TRLO1.1.1 TRQX
15 632 28/11/2025 09:54:57 00501736131TRLO1.1.1 TRQX
16 633 28/11/2025 10:00:12 00501737703TRLO1.1.1 CHIX
67 633.5 28/11/2025 10:01:05 00501737790TRLO1.1.1 XLON
142 633.5 28/11/2025 10:01:05 00501737791TRLO1.1.1 XLON
85 633.5 28/11/2025 10:01:11 00501737794TRLO1.1.1 XLON
121 633.5 28/11/2025 10:03:26 00501737990TRLO1.1.1 XLON
90 633.5 28/11/2025 10:03:26 00501737991TRLO1.1.1 XLON
19 633 28/11/2025 10:03:54 00501738031TRLO1.1.1 CHIX
8 633 28/11/2025 10:03:54 00501738034TRLO1.1.1 CHIX
9 633 28/11/2025 10:03:54 00501738033TRLO1.1.1 CHIX
28 633 28/11/2025 10:03:54 00501738032TRLO1.1.1 CHIX
24 633 28/11/2025 10:03:54 00501738036TRLO1.1.1 BATE
108 633 28/11/2025 10:03:54 00501738035TRLO1.1.1 BATE
26 633 28/11/2025 10:03:54 00501738037TRLO1.1.1 BATE
13 633 28/11/2025 10:03:54 00501738038TRLO1.1.1 AQXE
13 633 28/11/2025 10:03:54 00501738039TRLO1.1.1 AQXE
4 633 28/11/2025 10:03:54 00501738040TRLO1.1.1 AQXE
4 633 28/11/2025 10:03:54 00501738041TRLO1.1.1 AQXE
21 633.5 28/11/2025 10:05:38 00501738153TRLO1.1.1 XLON
56 633.5 28/11/2025 10:05:38 00501738152TRLO1.1.1 XLON
66 633.5 28/11/2025 10:05:38 00501738154TRLO1.1.1 XLON
7 633 28/11/2025 10:06:03 00501738181TRLO1.1.1 CHIX
26 633 28/11/2025 10:06:34 00501738216TRLO1.1.1 BATE
89 633.5 28/11/2025 10:06:52 00501738271TRLO1.1.1 XLON
31 633.5 28/11/2025 10:07:32 00501738312TRLO1.1.1 XLON
57 633.5 28/11/2025 10:07:32 00501738313TRLO1.1.1 XLON
46 633.5 28/11/2025 10:07:32 00501738314TRLO1.1.1 XLON
33 633.5 28/11/2025 10:07:32 00501738315TRLO1.1.1 XLON
37 633.5 28/11/2025 10:07:32 00501738316TRLO1.1.1 XLON
28 633 28/11/2025 10:11:51 00501738734TRLO1.1.1 CHIX
107 633 28/11/2025 10:11:51 00501738735TRLO1.1.1 BATE
4 633 28/11/2025 10:11:51 00501738736TRLO1.1.1 AQXE
8 634 28/11/2025 10:12:56 00501738840TRLO1.1.1 TRQX
16 634 28/11/2025 10:12:56 00501738841TRLO1.1.1 TRQX
4 634.5 28/11/2025 10:16:03 00501739080TRLO1.1.1 CHIX
4 634.5 28/11/2025 10:16:03 00501739081TRLO1.1.1 CHIX
4 635 28/11/2025 10:19:08 00501739454TRLO1.1.1 XLON
7 635 28/11/2025 10:19:08 00501739455TRLO1.1.1 XLON
1 635 28/11/2025 10:19:12 00501739460TRLO1.1.1 XLON
196 635 28/11/2025 10:19:12 00501739461TRLO1.1.1 XLON
87 635 28/11/2025 10:19:26 00501739492TRLO1.1.1 XLON
27 635 28/11/2025 10:19:34 00501739495TRLO1.1.1 BATE
29 635 28/11/2025 10:22:31 00501739717TRLO1.1.1 CHIX
103 635 28/11/2025 10:22:31 00501739716TRLO1.1.1 BATE
179 635 28/11/2025 10:23:37 00501739814TRLO1.1.1 XLON
69 634.5 28/11/2025 10:25:06 00501739953TRLO1.1.1 XLON
8 634.5 28/11/2025 10:26:57 00501740107TRLO1.1.1 CHIX
12 635 28/11/2025 10:27:16 00501740192TRLO1.1.1 BATE
15 635 28/11/2025 10:27:16 00501740193TRLO1.1.1 BATE
86 635 28/11/2025 10:31:17 00501740640TRLO1.1.1 BATE
42 634.5 28/11/2025 10:33:06 00501740755TRLO1.1.1 XLON
84 634.5 28/11/2025 10:33:06 00501740756TRLO1.1.1 XLON
39 634.5 28/11/2025 10:33:06 00501740757TRLO1.1.1 XLON
7 634.5 28/11/2025 10:33:11 00501740760TRLO1.1.1 CHIX
26 635 28/11/2025 10:35:07 00501740964TRLO1.1.1 BATE
4 634.5 28/11/2025 10:36:27 00501741153TRLO1.1.1 TRQX
22 634.5 28/11/2025 10:36:27 00501741154TRLO1.1.1 TRQX
8 634.5 28/11/2025 10:36:27 00501741156TRLO1.1.1 TRQX
16 634.5 28/11/2025 10:36:27 00501741155TRLO1.1.1 TRQX
29 634.5 28/11/2025 10:36:29 00501741158TRLO1.1.1 CHIX
20 634.5 28/11/2025 10:37:11 00501741218TRLO1.1.1 XLON
41 634.5 28/11/2025 10:37:11 00501741219TRLO1.1.1 XLON
12 634.5 28/11/2025 10:39:14 00501741445TRLO1.1.1 TRQX
4 634.5 28/11/2025 10:39:14 00501741446TRLO1.1.1 TRQX
72 635 28/11/2025 10:39:35 00501741479TRLO1.1.1 BATE
4 634.5 28/11/2025 10:41:48 00501741638TRLO1.1.1 TRQX
4 634 28/11/2025 10:41:48 00501741640TRLO1.1.1 AQXE
17 634 28/11/2025 10:41:48 00501741639TRLO1.1.1 AQXE
4 634 28/11/2025 10:41:48 00501741641TRLO1.1.1 AQXE
4 634 28/11/2025 10:41:48 00501741643TRLO1.1.1 AQXE
14 634 28/11/2025 10:41:48 00501741642TRLO1.1.1 AQXE
4 634 28/11/2025 10:41:48 00501741644TRLO1.1.1 AQXE
14 634 28/11/2025 10:41:48 00501741645TRLO1.1.1 AQXE
26 634.5 28/11/2025 10:42:28 00501741702TRLO1.1.1 CHIX
27 634.5 28/11/2025 10:43:24 00501741836TRLO1.1.1 XLON
44 634.5 28/11/2025 10:43:24 00501741837TRLO1.1.1 XLON
14 634.5 28/11/2025 10:43:38 00501741877TRLO1.1.1 XLON
131 634.5 28/11/2025 10:43:38 00501741878TRLO1.1.1 XLON
5 634.5 28/11/2025 10:43:38 00501741879TRLO1.1.1 XLON
7 634.5 28/11/2025 10:43:38 00501741880TRLO1.1.1 XLON
32 634.5 28/11/2025 10:43:38 00501741881TRLO1.1.1 XLON
1 634.5 28/11/2025 10:43:38 00501741882TRLO1.1.1 XLON
1 634.5 28/11/2025 10:43:38 00501741883TRLO1.1.1 XLON
2 634.5 28/11/2025 10:43:38 00501741885TRLO1.1.1 XLON
2 634.5 28/11/2025 10:43:38 00501741886TRLO1.1.1 XLON
8 634.5 28/11/2025 10:43:38 00501741884TRLO1.1.1 XLON
8 634.5 28/11/2025 10:44:45 00501742000TRLO1.1.1 CHIX
36 634.5 28/11/2025 10:44:45 00501742001TRLO1.1.1 XLON
5 635 28/11/2025 10:47:35 00501742370TRLO1.1.1 BATE
17 635 28/11/2025 10:47:35 00501742371TRLO1.1.1 BATE
79 634.5 28/11/2025 10:49:01 00501742629TRLO1.1.1 BATE
156 635 28/11/2025 10:49:34 00501742679TRLO1.1.1 XLON
28 635 28/11/2025 10:51:11 00501743106TRLO1.1.1 CHIX
8 635 28/11/2025 10:54:22 00501743498TRLO1.1.1 CHIX
88 635 28/11/2025 10:56:00 00501743824TRLO1.1.1 XLON
26 635 28/11/2025 10:59:43 00501744429TRLO1.1.1 BATE
86 635 28/11/2025 10:59:43 00501744430TRLO1.1.1 XLON
122 635 28/11/2025 10:59:43 00501744431TRLO1.1.1 XLON
15 636 28/11/2025 11:02:53 00501744747TRLO1.1.1 AQXE
4 636 28/11/2025 11:02:55 00501744748TRLO1.1.1 AQXE
12 636 28/11/2025 11:04:59 00501744904TRLO1.1.1 AQXE
2 636 28/11/2025 11:05:00 00501744905TRLO1.1.1 AQXE
4 636 28/11/2025 11:05:20 00501744928TRLO1.1.1 AQXE
85 635.5 28/11/2025 11:05:20 00501744929TRLO1.1.1 BATE
9 635.5 28/11/2025 11:05:20 00501744931TRLO1.1.1 CHIX
31 635.5 28/11/2025 11:05:20 00501744930TRLO1.1.1 CHIX
8 635.5 28/11/2025 11:05:20 00501744934TRLO1.1.1 TRQX
16 635.5 28/11/2025 11:05:20 00501744935TRLO1.1.1 TRQX
17 635.5 28/11/2025 11:05:20 00501744932TRLO1.1.1 TRQX
177 635.5 28/11/2025 11:05:20 00501744933TRLO1.1.1 XLON
4 635.5 28/11/2025 11:05:20 00501744936TRLO1.1.1 TRQX
69 635.5 28/11/2025 11:05:36 00501744955TRLO1.1.1 XLON
11 635.5 28/11/2025 11:05:36 00501744956TRLO1.1.1 XLON
26 635.5 28/11/2025 11:07:56 00501745169TRLO1.1.1 BATE
4 635.5 28/11/2025 11:07:56 00501745171TRLO1.1.1 AQXE
13 635.5 28/11/2025 11:07:56 00501745170TRLO1.1.1 AQXE
25 635.5 28/11/2025 11:09:00 00501745281TRLO1.1.1 CHIX
15 635.5 28/11/2025 11:09:10 00501745294TRLO1.1.1 TRQX
88 635.5 28/11/2025 11:13:02 00501745699TRLO1.1.1 BATE
8 635.5 28/11/2025 11:13:02 00501745701TRLO1.1.1 CHIX
24 635.5 28/11/2025 11:13:02 00501745700TRLO1.1.1 BATE
4 635.5 28/11/2025 11:13:02 00501745703TRLO1.1.1 AQXE
13 635.5 28/11/2025 11:13:02 00501745702TRLO1.1.1 AQXE
4 635.5 28/11/2025 11:13:02 00501745706TRLO1.1.1 TRQX
45 635.5 28/11/2025 11:13:02 00501745705TRLO1.1.1 XLON
141 635.5 28/11/2025 11:13:02 00501745704TRLO1.1.1 XLON
13 635.5 28/11/2025 11:15:27 00501745913TRLO1.1.1 TRQX
97 635.5 28/11/2025 11:15:53 00501745953TRLO1.1.1 BATE
78 635.5 28/11/2025 11:17:21 00501746085TRLO1.1.1 XLON
13 635.5 28/11/2025 11:17:33 00501746095TRLO1.1.1 AQXE
26 635.5 28/11/2025 11:18:03 00501746135TRLO1.1.1 CHIX
4 635.5 28/11/2025 11:23:33 00501746587TRLO1.1.1 AQXE
9 635.5 28/11/2025 11:23:33 00501746589TRLO1.1.1 CHIX
28 635.5 28/11/2025 11:23:33 00501746588TRLO1.1.1 BATE
4 635.5 28/11/2025 11:23:33 00501746590TRLO1.1.1 TRQX
282 635.5 28/11/2025 11:23:33 00501746591TRLO1.1.1 XLON
76 635.5 28/11/2025 11:23:33 00501746592TRLO1.1.1 XLON
8 635.5 28/11/2025 11:24:30 00501746677TRLO1.1.1 TRQX
28 635.5 28/11/2025 11:26:03 00501746813TRLO1.1.1 CHIX
81 635.5 28/11/2025 11:26:03 00501746814TRLO1.1.1 BATE
4 635.5 28/11/2025 11:26:13 00501746833TRLO1.1.1 TRQX
14 635.5 28/11/2025 11:26:21 00501746843TRLO1.1.1 AQXE
7 635.5 28/11/2025 11:27:18 00501746916TRLO1.1.1 CHIX
4 635.5 28/11/2025 11:27:39 00501746939TRLO1.1.1 AQXE
8 635.5 28/11/2025 11:34:28 00501747641TRLO1.1.1 CHIX
95 635.5 28/11/2025 11:34:28 00501747642TRLO1.1.1 BATE
24 635.5 28/11/2025 11:34:28 00501747644TRLO1.1.1 BATE
27 635.5 28/11/2025 11:34:28 00501747643TRLO1.1.1 BATE
4 635.5 28/11/2025 11:34:28 00501747646TRLO1.1.1 TRQX
12 635.5 28/11/2025 11:34:28 00501747645TRLO1.1.1 AQXE
18 635.5 28/11/2025 11:34:28 00501747647TRLO1.1.1 TRQX
308 635.5 28/11/2025 11:34:28 00501747648TRLO1.1.1 XLON
30 635.5 28/11/2025 11:34:47 00501747665TRLO1.1.1 CHIX
88 635.5 28/11/2025 11:34:57 00501747675TRLO1.1.1 XLON
4 635.5 28/11/2025 11:35:16 00501747738TRLO1.1.1 AQXE
226 635.5 28/11/2025 11:39:21 00501748166TRLO1.1.1 XLON
13 635.5 28/11/2025 11:39:45 00501748200TRLO1.1.1 AQXE
4 635.5 28/11/2025 11:40:14 00501748235TRLO1.1.1 TRQX
20 635.5 28/11/2025 11:41:41 00501748334TRLO1.1.1 CHIX
90 635.5 28/11/2025 11:42:18 00501748405TRLO1.1.1 BATE
18 635.5 28/11/2025 11:42:23 00501748412TRLO1.1.1 TRQX
8 635.5 28/11/2025 11:42:38 00501748435TRLO1.1.1 CHIX
4 635.5 28/11/2025 11:42:57 00501748473TRLO1.1.1 AQXE
80 635.5 28/11/2025 11:43:25 00501748518TRLO1.1.1 XLON
28 635.5 28/11/2025 11:43:44 00501748553TRLO1.1.1 BATE
212 635.5 28/11/2025 11:45:29 00501748716TRLO1.1.1 XLON
4 635.5 28/11/2025 11:47:28 00501749032TRLO1.1.1 TRQX
13 635 28/11/2025 11:48:13 00501749075TRLO1.1.1 AQXE
69 635.5 28/11/2025 11:49:30 00501749177TRLO1.1.1 BATE
69 635 28/11/2025 11:49:52 00501749210TRLO1.1.1 XLON
4 635 28/11/2025 11:50:41 00501749272TRLO1.1.1 AQXE
12 635 28/11/2025 11:51:32 00501749332TRLO1.1.1 TRQX
6 635.5 28/11/2025 11:53:47 00501749552TRLO1.1.1 BATE
20 635.5 28/11/2025 11:53:47 00501749551TRLO1.1.1 BATE
13 635 28/11/2025 11:55:25 00501749668TRLO1.1.1 AQXE
4 635 28/11/2025 11:55:25 00501749670TRLO1.1.1 TRQX
250 635 28/11/2025 11:55:25 00501749669TRLO1.1.1 XLON
72 635.5 28/11/2025 11:55:26 00501749671TRLO1.1.1 BATE
26 634.5 28/11/2025 11:57:26 00501749851TRLO1.1.1 CHIX
8 634.5 28/11/2025 11:57:26 00501749852TRLO1.1.1 CHIX
26 634.5 28/11/2025 11:57:26 00501749853TRLO1.1.1 CHIX
24 635.5 28/11/2025 11:58:05 00501749904TRLO1.1.1 BATE
4 635 28/11/2025 11:58:29 00501749952TRLO1.1.1 AQXE
8 634.5 28/11/2025 11:59:52 00501750087TRLO1.1.1 CHIX
16 634 28/11/2025 12:00:17 00501750207TRLO1.1.1 TRQX
4 634 28/11/2025 12:01:14 00501750323TRLO1.1.1 TRQX
79 634.5 28/11/2025 12:01:15 00501750324TRLO1.1.1 XLON
12 635 28/11/2025 12:01:39 00501750351TRLO1.1.1 AQXE
457 635 28/11/2025 12:12:19 00501751570TRLO1.1.1 XLON
9 635 28/11/2025 12:12:33 00501751598TRLO1.1.1 CHIX
9 635 28/11/2025 12:12:33 00501751599TRLO1.1.1 CHIX
27 635 28/11/2025 12:12:33 00501751600TRLO1.1.1 CHIX
86 635 28/11/2025 12:12:33 00501751601TRLO1.1.1 XLON
103 635 28/11/2025 12:12:33 00501751602TRLO1.1.1 XLON
4 635 28/11/2025 12:12:58 00501751639TRLO1.1.1 AQXE
4 635 28/11/2025 12:12:58 00501751641TRLO1.1.1 AQXE
15 635 28/11/2025 12:12:58 00501751640TRLO1.1.1 AQXE
21 634.5 28/11/2025 12:13:47 00501751710TRLO1.1.1 BATE
55 634.5 28/11/2025 12:13:47 00501751711TRLO1.1.1 BATE
29 635 28/11/2025 12:14:44 00501751807TRLO1.1.1 CHIX
160 635 28/11/2025 12:14:44 00501751808TRLO1.1.1 XLON
90 635 28/11/2025 12:14:55 00501751826TRLO1.1.1 XLON
4 634.5 28/11/2025 12:15:07 00501751874TRLO1.1.1 AQXE
27 634.5 28/11/2025 12:15:07 00501751875TRLO1.1.1 BATE
33 634.5 28/11/2025 12:15:07 00501751876TRLO1.1.1 BATE
25 634.5 28/11/2025 12:15:07 00501751878TRLO1.1.1 BATE
82 634.5 28/11/2025 12:15:07 00501751877TRLO1.1.1 BATE
4 634.5 28/11/2025 12:15:07 00501751882TRLO1.1.1 TRQX
13 634.5 28/11/2025 12:15:07 00501751879TRLO1.1.1 TRQX
14 634.5 28/11/2025 12:15:07 00501751881TRLO1.1.1 TRQX
17 634.5 28/11/2025 12:15:07 00501751880TRLO1.1.1 TRQX
2 634.5 28/11/2025 12:15:07 00501751884TRLO1.1.1 BATE
4 634.5 28/11/2025 12:15:07 00501751883TRLO1.1.1 TRQX
27 634.5 28/11/2025 12:15:07 00501751885TRLO1.1.1 BATE
15 634.5 28/11/2025 12:15:12 00501751899TRLO1.1.1 AQXE
32 635 28/11/2025 12:17:07 00501752065TRLO1.1.1 CHIX
4 634.5 28/11/2025 12:17:14 00501752067TRLO1.1.1 TRQX
9 635 28/11/2025 12:18:07 00501752140TRLO1.1.1 CHIX
109 634.5 28/11/2025 12:21:24 00501752440TRLO1.1.1 BATE
100 634.5 28/11/2025 12:21:24 00501752441TRLO1.1.1 XLON
26 634.5 28/11/2025 12:21:24 00501752442TRLO1.1.1 BATE
104 634.5 28/11/2025 12:21:24 00501752443TRLO1.1.1 BATE
4 634.5 28/11/2025 12:21:24 00501752444TRLO1.1.1 AQXE
10 634.5 28/11/2025 12:21:24 00501752445TRLO1.1.1 AQXE
92 634.5 28/11/2025 12:21:24 00501752446TRLO1.1.1 XLON
4 634.5 28/11/2025 12:21:24 00501752448TRLO1.1.1 TRQX
15 634.5 28/11/2025 12:21:24 00501752449TRLO1.1.1 TRQX
76 634.5 28/11/2025 12:21:24 00501752447TRLO1.1.1 XLON
1 634.5 28/11/2025 12:23:32 00501752664TRLO1.1.1 TRQX
15 634.5 28/11/2025 12:23:32 00501752663TRLO1.1.1 TRQX
4 634.5 28/11/2025 12:24:06 00501752737TRLO1.1.1 AQXE
13 634.5 28/11/2025 12:24:06 00501752738TRLO1.1.1 XLON
25 634.5 28/11/2025 12:24:06 00501752739TRLO1.1.1 XLON
172 634.5 28/11/2025 12:24:06 00501752740TRLO1.1.1 XLON
4 634.5 28/11/2025 12:24:27 00501752766TRLO1.1.1 TRQX
29 634.5 28/11/2025 12:24:36 00501752783TRLO1.1.1 CHIX
15 634.5 28/11/2025 12:24:51 00501752815TRLO1.1.1 AQXE
9 634.5 28/11/2025 12:25:28 00501752878TRLO1.1.1 CHIX
27 634.5 28/11/2025 12:25:59 00501752951TRLO1.1.1 BATE
150 634 28/11/2025 12:26:14 00501752983TRLO1.1.1 XLON
11 634.5 28/11/2025 12:27:29 00501753091TRLO1.1.1 AQXE
94 634.5 28/11/2025 12:27:35 00501753100TRLO1.1.1 BATE
4 634.5 28/11/2025 12:29:03 00501753262TRLO1.1.1 TRQX
4 634.5 28/11/2025 12:29:11 00501753282TRLO1.1.1 AQXE
16 634.5 28/11/2025 12:30:11 00501753391TRLO1.1.1 TRQX
10 633.5 28/11/2025 12:31:21 00501753508TRLO1.1.1 CHIX
70 633.5 28/11/2025 12:31:21 00501753509TRLO1.1.1 XLON
9 633.5 28/11/2025 12:31:31 00501753534TRLO1.1.1 CHIX
13 633.5 28/11/2025 12:31:31 00501753533TRLO1.1.1 CHIX
23 634 28/11/2025 12:31:53 00501753561TRLO1.1.1 BATE
30 633.5 28/11/2025 12:33:24 00501753695TRLO1.1.1 CHIX
13 634 28/11/2025 12:33:26 00501753696TRLO1.1.1 AQXE
4 634 28/11/2025 12:34:30 00501753835TRLO1.1.1 TRQX
4 634 28/11/2025 12:35:00 00501753871TRLO1.1.1 AQXE
7 634 28/11/2025 12:35:29 00501753909TRLO1.1.1 TRQX
9 634 28/11/2025 12:35:29 00501753908TRLO1.1.1 TRQX
94 634 28/11/2025 12:35:38 00501753916TRLO1.1.1 BATE
75 633.5 28/11/2025 12:36:13 00501753956TRLO1.1.1 XLON
211 633.5 28/11/2025 12:36:28 00501753984TRLO1.1.1 XLON
8 633.5 28/11/2025 12:38:09 00501754123TRLO1.1.1 CHIX
88 633.5 28/11/2025 12:38:42 00501754162TRLO1.1.1 XLON
149 633.5 28/11/2025 12:38:42 00501754163TRLO1.1.1 XLON
14 633.5 28/11/2025 12:39:03 00501754191TRLO1.1.1 AQXE
89 633.5 28/11/2025 12:39:13 00501754207TRLO1.1.1 XLON
31 633.5 28/11/2025 12:39:40 00501754240TRLO1.1.1 BATE
4 633.5 28/11/2025 12:40:00 00501754274TRLO1.1.1 TRQX
4 633.5 28/11/2025 12:41:01 00501754349TRLO1.1.1 AQXE
43 633.5 28/11/2025 12:42:10 00501754455TRLO1.1.1 XLON
61 633.5 28/11/2025 12:42:10 00501754456TRLO1.1.1 XLON
46 633.5 28/11/2025 12:42:11 00501754457TRLO1.1.1 XLON
14 633.5 28/11/2025 12:43:09 00501754556TRLO1.1.1 TRQX
27 633.5 28/11/2025 12:43:32 00501754599TRLO1.1.1 CHIX
8 633.5 28/11/2025 12:44:29 00501754656TRLO1.1.1 CHIX
25 633.5 28/11/2025 12:45:03 00501754714TRLO1.1.1 BATE
98 633.5 28/11/2025 12:45:03 00501754715TRLO1.1.1 BATE
12 633.5 28/11/2025 12:45:19 00501754740TRLO1.1.1 AQXE
4 633 28/11/2025 12:45:37 00501754781TRLO1.1.1 TRQX
4 633.5 28/11/2025 12:46:57 00501754976TRLO1.1.1 AQXE
52 633.5 28/11/2025 12:47:10 00501754996TRLO1.1.1 XLON
66 633.5 28/11/2025 12:47:10 00501754997TRLO1.1.1 XLON
58 633.5 28/11/2025 12:47:10 00501754998TRLO1.1.1 XLON
92 633.5 28/11/2025 12:48:19 00501755119TRLO1.1.1 BATE
5 633.5 28/11/2025 12:48:56 00501755162TRLO1.1.1 XLON
73 633.5 28/11/2025 12:48:56 00501755163TRLO1.1.1 XLON
24 633.5 28/11/2025 12:49:09 00501755189TRLO1.1.1 BATE
18 633 28/11/2025 12:49:15 00501755199TRLO1.1.1 TRQX
27 633 28/11/2025 12:49:39 00501755246TRLO1.1.1 CHIX
8 633 28/11/2025 12:50:56 00501755341TRLO1.1.1 CHIX
4 633 28/11/2025 12:51:15 00501755364TRLO1.1.1 TRQX
13 633.5 28/11/2025 12:51:23 00501755389TRLO1.1.1 AQXE
70 633.5 28/11/2025 12:52:15 00501755461TRLO1.1.1 XLON
4 633.5 28/11/2025 12:52:53 00501755527TRLO1.1.1 AQXE
12 633 28/11/2025 12:54:12 00501755631TRLO1.1.1 CHIX
19 633 28/11/2025 12:54:12 00501755632TRLO1.1.1 CHIX
10 633.5 28/11/2025 12:54:18 00501755647TRLO1.1.1 XLON
21 633.5 28/11/2025 12:54:18 00501755648TRLO1.1.1 XLON
66 633.5 28/11/2025 12:54:18 00501755649TRLO1.1.1 XLON
67 633.5 28/11/2025 12:54:18 00501755650TRLO1.1.1 XLON
15 633.5 28/11/2025 12:54:35 00501755687TRLO1.1.1 BATE
66 633.5 28/11/2025 12:54:35 00501755686TRLO1.1.1 BATE
4 633 28/11/2025 12:56:39 00501755834TRLO1.1.1 TRQX
15 633 28/11/2025 12:56:50 00501755842TRLO1.1.1 TRQX
27 633 28/11/2025 12:57:11 00501755888TRLO1.1.1 BATE
8 633 28/11/2025 12:57:18 00501755903TRLO1.1.1 CHIX
65 633 28/11/2025 12:58:09 00501755961TRLO1.1.1 XLON
7 633 28/11/2025 12:58:09 00501755962TRLO1.1.1 XLON
113 633 28/11/2025 12:58:17 00501755977TRLO1.1.1 XLON
7 633 28/11/2025 12:58:17 00501755978TRLO1.1.1 XLON
51 633 28/11/2025 12:58:17 00501755979TRLO1.1.1 XLON
57 633 28/11/2025 12:58:17 00501755980TRLO1.1.1 XLON
4 633 28/11/2025 12:58:17 00501755981TRLO1.1.1 XLON
4 633 28/11/2025 12:58:59 00501756112TRLO1.1.1 AQXE
13 633 28/11/2025 12:58:59 00501756113TRLO1.1.1 AQXE
25 633 28/11/2025 13:01:05 00501756418TRLO1.1.1 CHIX
101 633 28/11/2025 13:01:39 00501756494TRLO1.1.1 BATE
4 633 28/11/2025 13:01:51 00501756501TRLO1.1.1 TRQX
26 633 28/11/2025 13:02:53 00501756618TRLO1.1.1 BATE
8 633 28/11/2025 13:02:55 00501756622TRLO1.1.1 CHIX
187 632.5 28/11/2025 13:03:23 00501756718TRLO1.1.1 XLON
23 632.5 28/11/2025 13:03:25 00501756719TRLO1.1.1 XLON
18 633 28/11/2025 13:03:42 00501756751TRLO1.1.1 TRQX
4 632.5 28/11/2025 13:03:57 00501756773TRLO1.1.1 AQXE
73 632.5 28/11/2025 13:04:13 00501756790TRLO1.1.1 XLON
15 632.5 28/11/2025 13:04:18 00501756803TRLO1.1.1 AQXE
26 632.5 28/11/2025 13:12:02 00501757971TRLO1.1.1 BATE
32 632.5 28/11/2025 13:12:02 00501757972TRLO1.1.1 CHIX
8 632.5 28/11/2025 13:12:02 00501757974TRLO1.1.1 CHIX
89 632.5 28/11/2025 13:12:02 00501757973TRLO1.1.1 BATE
4 632.5 28/11/2025 13:12:02 00501757976TRLO1.1.1 AQXE
15 632.5 28/11/2025 13:12:02 00501757975TRLO1.1.1 AQXE
71 632.5 28/11/2025 13:12:02 00501757978TRLO1.1.1 XLON
175 632.5 28/11/2025 13:12:02 00501757977TRLO1.1.1 XLON
4 632 28/11/2025 13:12:03 00501757982TRLO1.1.1 TRQX
4 632 28/11/2025 13:12:03 00501757984TRLO1.1.1 TRQX
15 632 28/11/2025 13:12:03 00501757983TRLO1.1.1 TRQX
4 632.5 28/11/2025 13:13:44 00501758336TRLO1.1.1 AQXE
8 632.5 28/11/2025 13:13:53 00501758352TRLO1.1.1 CHIX
6 632.5 28/11/2025 13:13:53 00501758356TRLO1.1.1 CHIX
26 632.5 28/11/2025 13:13:53 00501758357TRLO1.1.1 CHIX
101 632 28/11/2025 13:14:04 00501758417TRLO1.1.1 BATE
29 632 28/11/2025 13:14:17 00501758464TRLO1.1.1 BATE
70 632.5 28/11/2025 13:14:19 00501758471TRLO1.1.1 XLON
51 632.5 28/11/2025 13:14:19 00501758473TRLO1.1.1 XLON
89 632.5 28/11/2025 13:14:19 00501758472TRLO1.1.1 XLON
7 632.5 28/11/2025 13:14:23 00501758504TRLO1.1.1 AQXE
7 632.5 28/11/2025 13:14:23 00501758505TRLO1.1.1 AQXE
72 632.5 28/11/2025 13:14:52 00501758651TRLO1.1.1 XLON
4 632 28/11/2025 13:15:22 00501758790TRLO1.1.1 TRQX
15 632 28/11/2025 13:15:30 00501758823TRLO1.1.1 TRQX
7 632.5 28/11/2025 13:16:35 00501759015TRLO1.1.1 CHIX
44 632.5 28/11/2025 13:16:54 00501759088TRLO1.1.1 XLON
117 632.5 28/11/2025 13:16:54 00501759087TRLO1.1.1 XLON
15 632 28/11/2025 13:18:15 00501759379TRLO1.1.1 TRQX
18 632.5 28/11/2025 13:18:20 00501759382TRLO1.1.1 CHIX
9 632.5 28/11/2025 13:18:20 00501759383TRLO1.1.1 CHIX
28 632 28/11/2025 13:18:25 00501759392TRLO1.1.1 BATE
4 632.5 28/11/2025 13:18:38 00501759438TRLO1.1.1 AQXE
100 632 28/11/2025 13:19:36 00501759614TRLO1.1.1 BATE
9 632.5 28/11/2025 13:19:48 00501759656TRLO1.1.1 XLON
69 632.5 28/11/2025 13:19:48 00501759657TRLO1.1.1 XLON
4 632 28/11/2025 13:19:55 00501759692TRLO1.1.1 TRQX
15 632.5 28/11/2025 13:20:29 00501759794TRLO1.1.1 XLON
51 632.5 28/11/2025 13:20:29 00501759795TRLO1.1.1 XLON
48 632.5 28/11/2025 13:20:29 00501759796TRLO1.1.1 XLON
88 632.5 28/11/2025 13:20:29 00501759797TRLO1.1.1 XLON
7 632.5 28/11/2025 13:21:06 00501759861TRLO1.1.1 AQXE
8 632.5 28/11/2025 13:21:06 00501759862TRLO1.1.1 AQXE
15 632 28/11/2025 13:23:27 00501760393TRLO1.1.1 TRQX
9 632 28/11/2025 13:23:36 00501760414TRLO1.1.1 CHIX
52 632.5 28/11/2025 13:24:14 00501760475TRLO1.1.1 XLON
65 632.5 28/11/2025 13:24:14 00501760474TRLO1.1.1 XLON
50 632.5 28/11/2025 13:24:14 00501760476TRLO1.1.1 XLON
9 632.5 28/11/2025 13:24:14 00501760477TRLO1.1.1 XLON
4 632 28/11/2025 13:24:28 00501760533TRLO1.1.1 TRQX
29 632 28/11/2025 13:25:50 00501760731TRLO1.1.1 CHIX
51 632.5 28/11/2025 13:26:10 00501760803TRLO1.1.1 XLON
5 632.5 28/11/2025 13:26:10 00501760804TRLO1.1.1 XLON
31 632.5 28/11/2025 13:26:10 00501760805TRLO1.1.1 XLON
9 632 28/11/2025 13:27:30 00501761004TRLO1.1.1 CHIX
12 632.5 28/11/2025 13:28:29 00501761166TRLO1.1.1 XLON
54 632.5 28/11/2025 13:28:29 00501761165TRLO1.1.1 XLON
1 632.5 28/11/2025 13:28:29 00501761168TRLO1.1.1 XLON
120 632.5 28/11/2025 13:28:29 00501761167TRLO1.1.1 XLON
4 632 28/11/2025 13:28:53 00501761207TRLO1.1.1 TRQX
25 632 28/11/2025 13:29:27 00501761251TRLO1.1.1 CHIX
17 632 28/11/2025 13:30:02 00501761365TRLO1.1.1 TRQX
9 632 28/11/2025 13:32:37 00501761828TRLO1.1.1 CHIX
4 632 28/11/2025 13:32:37 00501761829TRLO1.1.1 TRQX
13 632 28/11/2025 13:32:53 00501761909TRLO1.1.1 TRQX
34 632.5 28/11/2025 13:33:20 00501761985TRLO1.1.1 XLON
190 632.5 28/11/2025 13:33:20 00501761984TRLO1.1.1 XLON
17 632.5 28/11/2025 13:33:48 00501762153TRLO1.1.1 XLON
64 632.5 28/11/2025 13:33:48 00501762154TRLO1.1.1 XLON
27 632 28/11/2025 13:34:15 00501762198TRLO1.1.1 CHIX
4 632 28/11/2025 13:35:52 00501762458TRLO1.1.1 TRQX
70 632.5 28/11/2025 13:36:02 00501762470TRLO1.1.1 XLON
11 632.5 28/11/2025 13:36:02 00501762471TRLO1.1.1 XLON
9 632 28/11/2025 13:36:51 00501762610TRLO1.1.1 CHIX
27 632 28/11/2025 13:37:21 00501762782TRLO1.1.1 CHIX
40 632.5 28/11/2025 13:37:31 00501762812TRLO1.1.1 XLON
52 632.5 28/11/2025 13:37:31 00501762814TRLO1.1.1 XLON
120 632.5 28/11/2025 13:37:31 00501762813TRLO1.1.1 XLON
2 632.5 28/11/2025 13:37:31 00501762816TRLO1.1.1 XLON
5 632.5 28/11/2025 13:37:31 00501762815TRLO1.1.1 XLON
15 632 28/11/2025 13:37:56 00501762902TRLO1.1.1 TRQX
4 632 28/11/2025 13:39:28 00501763160TRLO1.1.1 TRQX
63 632 28/11/2025 13:39:28 00501763161TRLO1.1.1 XLON
23 632 28/11/2025 13:40:26 00501763326TRLO1.1.1 XLON
200 632 28/11/2025 13:40:26 00501763325TRLO1.1.1 XLON
8 632 28/11/2025 13:41:00 00501763403TRLO1.1.1 CHIX
27 632 28/11/2025 13:44:30 00501764137TRLO1.1.1 CHIX
8 632 28/11/2025 13:44:30 00501764138TRLO1.1.1 CHIX
120 632 28/11/2025 13:44:30 00501764139TRLO1.1.1 BATE
316 632 28/11/2025 13:44:30 00501764140TRLO1.1.1 BATE
28 632 28/11/2025 13:44:30 00501764142TRLO1.1.1 BATE
101 632 28/11/2025 13:44:30 00501764141TRLO1.1.1 BATE
224 632.5 28/11/2025 13:46:16 00501764389TRLO1.1.1 XLON
17 632.5 28/11/2025 13:46:16 00501764390TRLO1.1.1 TRQX
78 632.5 28/11/2025 13:46:16 00501764391TRLO1.1.1 XLON
4 632.5 28/11/2025 13:46:16 00501764392TRLO1.1.1 TRQX
71 632.5 28/11/2025 13:46:48 00501764444TRLO1.1.1 BATE
26 632.5 28/11/2025 13:47:21 00501764497TRLO1.1.1 CHIX
4 632.5 28/11/2025 13:48:29 00501764645TRLO1.1.1 TRQX
16 632.5 28/11/2025 13:48:41 00501764684TRLO1.1.1 TRQX
96 632.5 28/11/2025 13:49:06 00501764765TRLO1.1.1 BATE
32 632.5 28/11/2025 13:49:35 00501764824TRLO1.1.1 BATE
141 632.5 28/11/2025 13:50:16 00501764939TRLO1.1.1 XLON
75 632.5 28/11/2025 13:50:19 00501764945TRLO1.1.1 XLON
84 632.5 28/11/2025 13:51:07 00501765055TRLO1.1.1 XLON
9 632.5 28/11/2025 13:51:15 00501765078TRLO1.1.1 CHIX
4 632.5 28/11/2025 13:51:15 00501765080TRLO1.1.1 TRQX
27 632.5 28/11/2025 13:51:15 00501765079TRLO1.1.1 CHIX
12 632.5 28/11/2025 13:51:15 00501765081TRLO1.1.1 TRQX
70 632.5 28/11/2025 13:52:39 00501765328TRLO1.1.1 BATE
143 632.5 28/11/2025 13:52:46 00501765344TRLO1.1.1 XLON
26 632.5 28/11/2025 13:52:56 00501765356TRLO1.1.1 BATE
4 632.5 28/11/2025 13:53:10 00501765401TRLO1.1.1 TRQX
10 632.5 28/11/2025 13:53:22 00501765419TRLO1.1.1 TRQX
4 632.5 28/11/2025 13:53:24 00501765426TRLO1.1.1 TRQX
89 632.5 28/11/2025 13:54:31 00501765570TRLO1.1.1 XLON
9 632.5 28/11/2025 13:54:31 00501765572TRLO1.1.1 CHIX
30 632.5 28/11/2025 13:58:20 00501766096TRLO1.1.1 BATE
92 632.5 28/11/2025 13:58:20 00501766097TRLO1.1.1 BATE
26 632.5 28/11/2025 13:58:20 00501766098TRLO1.1.1 CHIX
80 632.5 28/11/2025 13:58:20 00501766100TRLO1.1.1 XLON
233 632.5 28/11/2025 13:58:20 00501766099TRLO1.1.1 XLON
190 632.5 28/11/2025 13:58:20 00501766101TRLO1.1.1 XLON
4 632.5 28/11/2025 13:58:22 00501766108TRLO1.1.1 TRQX
17 632.5 28/11/2025 13:58:22 00501766109TRLO1.1.1 TRQX
9 632.5 28/11/2025 14:04:08 00501767256TRLO1.1.1 CHIX
32 632.5 28/11/2025 14:04:08 00501767257TRLO1.1.1 CHIX
11 632.5 28/11/2025 14:04:08 00501767259TRLO1.1.1 CHIX
29 632.5 28/11/2025 14:04:08 00501767258TRLO1.1.1 CHIX
59 632.5 28/11/2025 14:09:46 00501767960TRLO1.1.1 XLON
175 632.5 28/11/2025 14:09:46 00501767959TRLO1.1.1 XLON
4 632.5 28/11/2025 14:09:46 00501767963TRLO1.1.1 TRQX
43 632.5 28/11/2025 14:09:46 00501767962TRLO1.1.1 XLON
128 632.5 28/11/2025 14:09:46 00501767961TRLO1.1.1 XLON
4 632.5 28/11/2025 14:09:46 00501767965TRLO1.1.1 TRQX
17 632.5 28/11/2025 14:09:46 00501767964TRLO1.1.1 TRQX
17 632.5 28/11/2025 14:09:46 00501767966TRLO1.1.1 TRQX
123 632.5 28/11/2025 14:09:47 00501767967TRLO1.1.1 AQXE
8 632.5 28/11/2025 14:09:47 00501767968TRLO1.1.1 AQXE
97 632.5 28/11/2025 14:09:47 00501767969TRLO1.1.1 BATE
24 632.5 28/11/2025 14:09:47 00501767970TRLO1.1.1 BATE
39 632.5 28/11/2025 14:09:47 00501767972TRLO1.1.1 BATE
79 632.5 28/11/2025 14:09:47 00501767971TRLO1.1.1 BATE
23 632.5 28/11/2025 14:13:32 00501768490TRLO1.1.1 CHIX
9 632.5 28/11/2025 14:13:32 00501768491TRLO1.1.1 CHIX
22 632.5 28/11/2025 14:13:32 00501768492TRLO1.1.1 CHIX
101 632.5 28/11/2025 14:13:34 00501768499TRLO1.1.1 BATE
13 632.5 28/11/2025 14:13:34 00501768501TRLO1.1.1 AQXE
28 632.5 28/11/2025 14:13:34 00501768500TRLO1.1.1 AQXE
4 632.5 28/11/2025 14:13:34 00501768502TRLO1.1.1 AQXE
4 632.5 28/11/2025 14:13:34 00501768503TRLO1.1.1 AQXE
4 632.5 28/11/2025 14:13:34 00501768504TRLO1.1.1 AQXE
4 632.5 28/11/2025 14:13:34 00501768506TRLO1.1.1 AQXE
13 632.5 28/11/2025 14:13:34 00501768505TRLO1.1.1 AQXE
4 632.5 28/11/2025 14:13:34 00501768508TRLO1.1.1 TRQX
13 632.5 28/11/2025 14:13:34 00501768507TRLO1.1.1 AQXE
75 632.5 28/11/2025 14:13:34 00501768509TRLO1.1.1 XLON
216 632.5 28/11/2025 14:13:34 00501768510TRLO1.1.1 XLON
27 632.5 28/11/2025 14:15:58 00501768934TRLO1.1.1 BATE
76 632.5 28/11/2025 14:16:03 00501768942TRLO1.1.1 XLON
67 632.5 28/11/2025 14:16:03 00501768943TRLO1.1.1 XLON
143 632.5 28/11/2025 14:16:03 00501768945TRLO1.1.1 XLON
8 632.5 28/11/2025 14:17:08 00501769162TRLO1.1.1 CHIX
13 632.5 28/11/2025 14:17:08 00501769161TRLO1.1.1 AQXE
4 632.5 28/11/2025 14:17:08 00501769164TRLO1.1.1 TRQX
18 632.5 28/11/2025 14:17:08 00501769163TRLO1.1.1 TRQX
4 632.5 28/11/2025 14:17:48 00501769255TRLO1.1.1 AQXE
3 632.5 28/11/2025 14:19:00 00501769442TRLO1.1.1 XLON
64 632.5 28/11/2025 14:19:00 00501769441TRLO1.1.1 XLON
173 632.5 28/11/2025 14:19:01 00501769444TRLO1.1.1 XLON
26 632.5 28/11/2025 14:19:18 00501769489TRLO1.1.1 BATE
4 632.5 28/11/2025 14:19:44 00501769556TRLO1.1.1 TRQX
16 632.5 28/11/2025 14:20:10 00501769601TRLO1.1.1 TRQX
39 632.5 28/11/2025 14:21:09 00501769801TRLO1.1.1 BATE
49 632.5 28/11/2025 14:21:09 00501769800TRLO1.1.1 BATE
29 632.5 28/11/2025 14:22:11 00501769947TRLO1.1.1 CHIX
8 632.5 28/11/2025 14:22:15 00501769952TRLO1.1.1 CHIX
93 632.5 28/11/2025 14:31:14 00501772612TRLO1.1.1 BATE
9 632.5 28/11/2025 14:31:14 00501772614TRLO1.1.1 CHIX
25 632.5 28/11/2025 14:31:14 00501772613TRLO1.1.1 BATE
30 632.5 28/11/2025 14:31:14 00501772615TRLO1.1.1 CHIX
4 632.5 28/11/2025 14:31:14 00501772617TRLO1.1.1 AQXE
13 632.5 28/11/2025 14:31:14 00501772616TRLO1.1.1 AQXE
4 632.5 28/11/2025 14:31:14 00501772619TRLO1.1.1 AQXE
13 632.5 28/11/2025 14:31:14 00501772618TRLO1.1.1 AQXE
74 632.5 28/11/2025 14:31:14 00501772620TRLO1.1.1 XLON
4 632.5 28/11/2025 14:31:14 00501772621TRLO1.1.1 TRQX
4 632.5 28/11/2025 14:31:14 00501772622TRLO1.1.1 TRQX
17 632.5 28/11/2025 14:31:14 00501772623TRLO1.1.1 TRQX
220 632.5 28/11/2025 14:31:14 00501772624TRLO1.1.1 XLON
82 632.5 28/11/2025 14:33:22 00501773481TRLO1.1.1 XLON
209 632.5 28/11/2025 14:33:34 00501773512TRLO1.1.1 XLON
72 633 28/11/2025 14:35:35 00501774299TRLO1.1.1 XLON
80 633 28/11/2025 14:36:19 00501774482TRLO1.1.1 XLON
135 633 28/11/2025 14:36:19 00501774483TRLO1.1.1 XLON
66 633 28/11/2025 14:36:19 00501774484TRLO1.1.1 XLON
89 632.5 28/11/2025 14:36:19 00501774486TRLO1.1.1 BATE
110 632.5 28/11/2025 14:36:19 00501774485TRLO1.1.1 BATE
8 632.5 28/11/2025 14:36:19 00501774488TRLO1.1.1 CHIX
8 632.5 28/11/2025 14:36:19 00501774489TRLO1.1.1 CHIX
28 632.5 28/11/2025 14:36:19 00501774487TRLO1.1.1 CHIX
1 632.5 28/11/2025 14:36:19 00501774490TRLO1.1.1 BATE
39 632.5 28/11/2025 14:36:19 00501774491TRLO1.1.1 BATE
32 632.5 28/11/2025 14:36:19 00501774492TRLO1.1.1 BATE
46 632.5 28/11/2025 14:36:19 00501774493TRLO1.1.1 CHIX
14 632.5 28/11/2025 14:36:19 00501774495TRLO1.1.1 AQXE
203 632.5 28/11/2025 14:36:19 00501774494TRLO1.1.1 XLON
4 632.5 28/11/2025 14:36:19 00501774496TRLO1.1.1 AQXE
19 632.5 28/11/2025 14:36:19 00501774497TRLO1.1.1 TRQX
4 632.5 28/11/2025 14:36:19 00501774498TRLO1.1.1 TRQX
4 632.5 28/11/2025 14:36:19 00501774499TRLO1.1.1 AQXE
13 632.5 28/11/2025 14:36:19 00501774500TRLO1.1.1 AQXE
4 632.5 28/11/2025 14:36:19 00501774503TRLO1.1.1 TRQX
13 632.5 28/11/2025 14:36:19 00501774501TRLO1.1.1 AQXE
16 632.5 28/11/2025 14:36:19 00501774502TRLO1.1.1 TRQX
86 632.5 28/11/2025 14:37:42 00501774800TRLO1.1.1 XLON
14 632.5 28/11/2025 14:38:00 00501774853TRLO1.1.1 TRQX
80 632.5 28/11/2025 14:38:39 00501775116TRLO1.1.1 BATE
4 632.5 28/11/2025 14:38:50 00501775172TRLO1.1.1 TRQX
4 632.5 28/11/2025 14:38:55 00501775194TRLO1.1.1 AQXE
32 632.5 28/11/2025 14:39:35 00501775403TRLO1.1.1 BATE
12 632.5 28/11/2025 14:39:39 00501775418TRLO1.1.1 AQXE
42 632.5 28/11/2025 14:39:48 00501775446TRLO1.1.1 XLON
194 632.5 28/11/2025 14:39:48 00501775445TRLO1.1.1 XLON
2 632.5 28/11/2025 14:42:37 00501776206TRLO1.1.1 TRQX
2 632.5 28/11/2025 14:42:37 00501776208TRLO1.1.1 TRQX
15 632.5 28/11/2025 14:42:37 00501776207TRLO1.1.1 TRQX
4 632.5 28/11/2025 14:42:37 00501776209TRLO1.1.1 TRQX
72 632.5 28/11/2025 14:42:37 00501776210TRLO1.1.1 XLON
4 632.5 28/11/2025 14:42:37 00501776212TRLO1.1.1 AQXE
14 632.5 28/11/2025 14:42:37 00501776213TRLO1.1.1 BATE
86 632.5 28/11/2025 14:42:37 00501776211TRLO1.1.1 BATE
9 632.5 28/11/2025 14:42:37 00501776215TRLO1.1.1 CHIX
32 632.5 28/11/2025 14:42:37 00501776214TRLO1.1.1 CHIX
224 632.5 28/11/2025 14:42:58 00501776293TRLO1.1.1 XLON
13 632.5 28/11/2025 14:43:13 00501776362TRLO1.1.1 AQXE
4 632 28/11/2025 14:44:00 00501776587TRLO1.1.1 AQXE
9 632 28/11/2025 14:44:00 00501776588TRLO1.1.1 CHIX
27 632 28/11/2025 14:44:00 00501776589TRLO1.1.1 CHIX
66 632 28/11/2025 14:44:00 00501776590TRLO1.1.1 XLON
15 631.5 28/11/2025 14:44:04 00501776597TRLO1.1.1 TRQX
32 632.5 28/11/2025 14:44:22 00501776641TRLO1.1.1 BATE
101 632.5 28/11/2025 14:44:39 00501776765TRLO1.1.1 BATE
224 633 28/11/2025 14:47:56 00501777656TRLO1.1.1 XLON
81 633 28/11/2025 14:48:00 00501777681TRLO1.1.1 XLON
4 632.5 28/11/2025 14:48:56 00501778185TRLO1.1.1 AQXE
13 632.5 28/11/2025 14:48:56 00501778187TRLO1.1.1 AQXE
14 632.5 28/11/2025 14:48:56 00501778186TRLO1.1.1 AQXE
88 632.5 28/11/2025 14:48:56 00501778188TRLO1.1.1 BATE
4 632.5 28/11/2025 14:48:56 00501778189TRLO1.1.1 AQXE
4 632.5 28/11/2025 14:48:56 00501778190TRLO1.1.1 TRQX
4 632.5 28/11/2025 14:48:56 00501778191TRLO1.1.1 TRQX
15 632.5 28/11/2025 14:48:56 00501778192TRLO1.1.1 TRQX
265 632.5 28/11/2025 14:48:56 00501778193TRLO1.1.1 XLON
10 632.5 28/11/2025 14:48:57 00501778200TRLO1.1.1 BATE
29 632.5 28/11/2025 14:48:57 00501778201TRLO1.1.1 BATE
30 632.5 28/11/2025 14:48:57 00501778202TRLO1.1.1 CHIX
8 632.5 28/11/2025 14:48:57 00501778203TRLO1.1.1 CHIX
27 632.5 28/11/2025 14:48:57 00501778204TRLO1.1.1 CHIX
1 632.5 28/11/2025 14:50:24 00501778651TRLO1.1.1 XLON
64 632.5 28/11/2025 14:50:24 00501778652TRLO1.1.1 XLON
12 632.5 28/11/2025 14:51:23 00501778857TRLO1.1.1 AQXE
91 632.5 28/11/2025 14:51:23 00501778856TRLO1.1.1 BATE
4 632.5 28/11/2025 14:51:23 00501778858TRLO1.1.1 AQXE
8 632.5 28/11/2025 14:51:30 00501778902TRLO1.1.1 CHIX
262 632.5 28/11/2025 14:51:30 00501778903TRLO1.1.1 XLON
27 632.5 28/11/2025 14:51:30 00501778904TRLO1.1.1 BATE
25 632.5 28/11/2025 14:52:48 00501779248TRLO1.1.1 CHIX
4 632.5 28/11/2025 14:52:48 00501779250TRLO1.1.1 TRQX
9 632.5 28/11/2025 14:52:48 00501779249TRLO1.1.1 CHIX
4 632.5 28/11/2025 14:52:48 00501779252TRLO1.1.1 TRQX
17 632.5 28/11/2025 14:52:48 00501779251TRLO1.1.1 TRQX
84 632.5 28/11/2025 14:52:48 00501779253TRLO1.1.1 XLON
23 635 28/11/2025 14:57:14 00501780480TRLO1.1.1 CHIX
9 635 28/11/2025 14:57:14 00501780481TRLO1.1.1 CHIX
17 635 28/11/2025 14:57:14 00501780482TRLO1.1.1 TRQX
4 635 28/11/2025 14:57:14 00501780483TRLO1.1.1 TRQX
4 635 28/11/2025 14:57:14 00501780484TRLO1.1.1 TRQX
8 635.5 28/11/2025 14:59:17 00501781100TRLO1.1.1 CHIX
78 635.5 28/11/2025 14:59:17 00501781101TRLO1.1.1 XLON
29 635 28/11/2025 14:59:18 00501781124TRLO1.1.1 CHIX
40 635.5 28/11/2025 14:59:18 00501781126TRLO1.1.1 BATE
69 635.5 28/11/2025 14:59:18 00501781127TRLO1.1.1 BATE
41 635.5 28/11/2025 14:59:18 00501781128TRLO1.1.1 BATE
22 635.5 28/11/2025 14:59:21 00501781139TRLO1.1.1 XLON
19 635.5 28/11/2025 14:59:21 00501781142TRLO1.1.1 XLON
77 635.5 28/11/2025 14:59:21 00501781140TRLO1.1.1 XLON
120 635.5 28/11/2025 14:59:21 00501781141TRLO1.1.1 XLON
15 635 28/11/2025 14:59:22 00501781144TRLO1.1.1 TRQX
28 635 28/11/2025 15:00:55 00501782059TRLO1.1.1 BATE
15 635 28/11/2025 15:00:55 00501782062TRLO1.1.1 AQXE
98 635 28/11/2025 15:00:55 00501782060TRLO1.1.1 BATE
8 635 28/11/2025 15:00:55 00501782063TRLO1.1.1 AQXE
15 635 28/11/2025 15:00:55 00501782064TRLO1.1.1 AQXE
4 635 28/11/2025 15:00:55 00501782065TRLO1.1.1 AQXE
15 635 28/11/2025 15:00:55 00501782066TRLO1.1.1 AQXE
4 635 28/11/2025 15:00:55 00501782067TRLO1.1.1 TRQX
84 635 28/11/2025 15:00:55 00501782069TRLO1.1.1 XLON
208 635 28/11/2025 15:00:55 00501782068TRLO1.1.1 XLON
4 635.5 28/11/2025 15:02:22 00501782516TRLO1.1.1 TRQX
8 635.5 28/11/2025 15:02:22 00501782514TRLO1.1.1 CHIX
16 635.5 28/11/2025 15:02:22 00501782515TRLO1.1.1 TRQX
23 635.5 28/11/2025 15:02:22 00501782513TRLO1.1.1 CHIX
69 635.5 28/11/2025 15:03:01 00501782805TRLO1.1.1 XLON
89 635.5 28/11/2025 15:03:08 00501782881TRLO1.1.1 XLON
141 635.5 28/11/2025 15:03:08 00501782880TRLO1.1.1 XLON
8 635.5 28/11/2025 15:04:17 00501783258TRLO1.1.1 CHIX
4 635.5 28/11/2025 15:04:31 00501783323TRLO1.1.1 TRQX
2 635.5 28/11/2025 15:04:40 00501783567TRLO1.1.1 CHIX
28 635.5 28/11/2025 15:04:40 00501783566TRLO1.1.1 CHIX
70 635.5 28/11/2025 15:04:45 00501783723TRLO1.1.1 XLON
15 635.5 28/11/2025 15:04:50 00501783748TRLO1.1.1 TRQX
12 635.5 28/11/2025 15:05:27 00501784085TRLO1.1.1 XLON
200 635.5 28/11/2025 15:05:27 00501784084TRLO1.1.1 XLON
14 635.5 28/11/2025 15:05:27 00501784086TRLO1.1.1 XLON
10 635.5 28/11/2025 15:06:05 00501784422TRLO1.1.1 BATE
14 635.5 28/11/2025 15:06:05 00501784424TRLO1.1.1 AQXE
85 635.5 28/11/2025 15:06:05 00501784423TRLO1.1.1 BATE
4 635.5 28/11/2025 15:06:05 00501784425TRLO1.1.1 AQXE
15 635.5 28/11/2025 15:06:05 00501784426TRLO1.1.1 AQXE
28 635.5 28/11/2025 15:06:10 00501784449TRLO1.1.1 BATE
9 635.5 28/11/2025 15:06:10 00501784451TRLO1.1.1 CHIX
44 635.5 28/11/2025 15:06:10 00501784450TRLO1.1.1 BATE
4 635.5 28/11/2025 15:06:50 00501784907TRLO1.1.1 TRQX
30 635.5 28/11/2025 15:06:54 00501784926TRLO1.1.1 CHIX
16 635.5 28/11/2025 15:07:15 00501785120TRLO1.1.1 TRQX
195 635.5 28/11/2025 15:07:53 00501785737TRLO1.1.1 XLON
101 635.5 28/11/2025 15:07:54 00501785749TRLO1.1.1 BATE
4 635.5 28/11/2025 15:08:10 00501785835TRLO1.1.1 AQXE
26 635.5 28/11/2025 15:08:19 00501785911TRLO1.1.1 BATE
9 635.5 28/11/2025 15:08:26 00501785999TRLO1.1.1 CHIX
13 635.5 28/11/2025 15:08:45 00501786109TRLO1.1.1 AQXE
79 635.5 28/11/2025 15:08:45 00501786118TRLO1.1.1 XLON
4 635.5 28/11/2025 15:09:15 00501786304TRLO1.1.1 TRQX
16 635.5 28/11/2025 15:09:21 00501786348TRLO1.1.1 TRQX
2 635.5 28/11/2025 15:09:55 00501786615TRLO1.1.1 CHIX
27 635.5 28/11/2025 15:09:55 00501786614TRLO1.1.1 CHIX
218 635.5 28/11/2025 15:10:04 00501786729TRLO1.1.1 XLON
76 636 28/11/2025 15:10:49 00501787276TRLO1.1.1 XLON
55 636 28/11/2025 15:12:33 00501787989TRLO1.1.1 XLON
35 636 28/11/2025 15:12:33 00501787991TRLO1.1.1 XLON
75 636 28/11/2025 15:12:33 00501787990TRLO1.1.1 XLON
9 635.5 28/11/2025 15:14:36 00501788679TRLO1.1.1 CHIX
25 635.5 28/11/2025 15:14:36 00501788681TRLO1.1.1 CHIX
76 635.5 28/11/2025 15:14:36 00501788680TRLO1.1.1 BATE
29 635.5 28/11/2025 15:14:36 00501788683TRLO1.1.1 BATE
85 635.5 28/11/2025 15:14:36 00501788682TRLO1.1.1 BATE
120 635.5 28/11/2025 15:14:36 00501788684TRLO1.1.1 BATE
15 635.5 28/11/2025 15:14:36 00501788687TRLO1.1.1 TRQX
20 635.5 28/11/2025 15:14:36 00501788685TRLO1.1.1 BATE
26 635.5 28/11/2025 15:14:36 00501788686TRLO1.1.1 BATE
4 635.5 28/11/2025 15:14:36 00501788688TRLO1.1.1 TRQX
4 635.5 28/11/2025 15:14:36 00501788689TRLO1.1.1 TRQX
17 635.5 28/11/2025 15:14:36 00501788690TRLO1.1.1 TRQX
4 635.5 28/11/2025 15:14:37 00501788693TRLO1.1.1 AQXE
4 635.5 28/11/2025 15:14:37 00501788694TRLO1.1.1 AQXE
15 635.5 28/11/2025 15:14:37 00501788696TRLO1.1.1 AQXE
17 635.5 28/11/2025 15:14:37 00501788695TRLO1.1.1 AQXE
4 635.5 28/11/2025 15:14:37 00501788697TRLO1.1.1 AQXE
92 635.5 28/11/2025 15:14:56 00501788852TRLO1.1.1 XLON
6 635.5 28/11/2025 15:15:08 00501788931TRLO1.1.1 XLON
30 635.5 28/11/2025 15:15:08 00501788933TRLO1.1.1 XLON
100 635.5 28/11/2025 15:15:08 00501788932TRLO1.1.1 XLON
30 636 28/11/2025 15:21:51 00501792982TRLO1.1.1 CHIX
9 636 28/11/2025 15:21:51 00501792984TRLO1.1.1 BATE
19 636 28/11/2025 15:21:51 00501792983TRLO1.1.1 BATE
12 636 28/11/2025 15:21:51 00501792985TRLO1.1.1 BATE
1 636 28/11/2025 15:24:08 00501793700TRLO1.1.1 XLON
32 636 28/11/2025 15:24:55 00501793932TRLO1.1.1 BATE
65 636 28/11/2025 15:24:55 00501793933TRLO1.1.1 BATE
17 636 28/11/2025 15:24:55 00501793934TRLO1.1.1 CHIX
36 636 28/11/2025 15:24:55 00501793935TRLO1.1.1 CHIX
8 636 28/11/2025 15:24:55 00501793936TRLO1.1.1 CHIX
155 636 28/11/2025 15:24:55 00501793937TRLO1.1.1 BATE
8 636 28/11/2025 15:24:55 00501793939TRLO1.1.1 CHIX
29 636 28/11/2025 15:24:55 00501793938TRLO1.1.1 CHIX
41 636 28/11/2025 15:24:55 00501793940TRLO1.1.1 BATE
8 636 28/11/2025 15:24:55 00501793942TRLO1.1.1 AQXE
13 636 28/11/2025 15:24:55 00501793943TRLO1.1.1 AQXE
24 636 28/11/2025 15:24:55 00501793941TRLO1.1.1 AQXE
4 636 28/11/2025 15:24:55 00501793944TRLO1.1.1 AQXE
4 636 28/11/2025 15:24:55 00501793945TRLO1.1.1 AQXE
12 636 28/11/2025 15:24:55 00501793947TRLO1.1.1 XLON
15 636 28/11/2025 15:24:55 00501793946TRLO1.1.1 AQXE
17 636 28/11/2025 15:24:55 00501793948TRLO1.1.1 TRQX
454 636 28/11/2025 15:24:55 00501793949TRLO1.1.1 XLON
72 636 28/11/2025 15:24:55 00501793951TRLO1.1.1 XLON
225 636 28/11/2025 15:24:55 00501793950TRLO1.1.1 XLON
8 636 28/11/2025 15:24:55 00501793952TRLO1.1.1 TRQX
17 636 28/11/2025 15:24:55 00501793953TRLO1.1.1 TRQX
4 636 28/11/2025 15:24:55 00501793954TRLO1.1.1 TRQX
19 636 28/11/2025 15:24:55 00501793955TRLO1.1.1 TRQX
4 636 28/11/2025 15:24:55 00501793956TRLO1.1.1 TRQX
112 636 28/11/2025 15:24:55 00501793957TRLO1.1.1 XLON
300 636 28/11/2025 15:24:55 00501793958TRLO1.1.1 XLON
4 636 28/11/2025 15:26:45 00501794479TRLO1.1.1 TRQX
13 636 28/11/2025 15:26:52 00501794498TRLO1.1.1 TRQX
64 636 28/11/2025 15:27:06 00501794556TRLO1.1.1 XLON
96 636 28/11/2025 15:27:06 00501794557TRLO1.1.1 XLON
8 635.5 28/11/2025 15:27:21 00501794622TRLO1.1.1 CHIX
29 635.5 28/11/2025 15:27:21 00501794623TRLO1.1.1 CHIX
4 635.5 28/11/2025 15:27:21 00501794624TRLO1.1.1 AQXE
84 635.5 28/11/2025 15:27:21 00501794625TRLO1.1.1 XLON
90 635.5 28/11/2025 15:27:23 00501794636TRLO1.1.1 BATE
4 635.5 28/11/2025 15:27:51 00501794760TRLO1.1.1 AQXE
27 635.5 28/11/2025 15:27:51 00501794759TRLO1.1.1 BATE
14 635.5 28/11/2025 15:27:51 00501794761TRLO1.1.1 AQXE
4 636 28/11/2025 15:29:18 00501795113TRLO1.1.1 TRQX
17 636 28/11/2025 15:29:32 00501795161TRLO1.1.1 TRQX
4 636 28/11/2025 15:31:55 00501795904TRLO1.1.1 TRQX
16 636 28/11/2025 15:33:36 00501796452TRLO1.1.1 TRQX
16 636.5 28/11/2025 15:38:21 00501797870TRLO1.1.1 CHIX
24 636.5 28/11/2025 15:38:21 00501797869TRLO1.1.1 CHIX
8 636.5 28/11/2025 15:38:21 00501797871TRLO1.1.1 CHIX
31 636.5 28/11/2025 15:38:21 00501797872TRLO1.1.1 CHIX
31 636.5 28/11/2025 15:38:21 00501797873TRLO1.1.1 CHIX
31 636.5 28/11/2025 15:38:21 00501797874TRLO1.1.1 BATE
26 636.5 28/11/2025 15:38:21 00501797876TRLO1.1.1 BATE
31 636.5 28/11/2025 15:38:21 00501797877TRLO1.1.1 BATE
175 636.5 28/11/2025 15:38:21 00501797875TRLO1.1.1 BATE
4 636.5 28/11/2025 15:38:21 00501797880TRLO1.1.1 TRQX
12 636.5 28/11/2025 15:38:21 00501797879TRLO1.1.1 TRQX
100 636.5 28/11/2025 15:38:21 00501797878TRLO1.1.1 BATE
4 636.5 28/11/2025 15:38:21 00501797881TRLO1.1.1 TRQX
452 636.5 28/11/2025 15:38:21 00501797882TRLO1.1.1 XLON
72 636.5 28/11/2025 15:38:21 00501797883TRLO1.1.1 XLON
88 636.5 28/11/2025 15:38:21 00501797884TRLO1.1.1 XLON
88 636.5 28/11/2025 15:38:21 00501797886TRLO1.1.1 XLON
201 636.5 28/11/2025 15:38:21 00501797885TRLO1.1.1 XLON
216 636.5 28/11/2025 15:38:21 00501797887TRLO1.1.1 XLON
27 636.5 28/11/2025 15:40:08 00501798451TRLO1.1.1 BATE
88 636.5 28/11/2025 15:40:49 00501798636TRLO1.1.1 BATE
16 637 28/11/2025 15:44:10 00501799759TRLO1.1.1 TRQX
30 637 28/11/2025 15:44:12 00501799767TRLO1.1.1 CHIX
2 637 28/11/2025 15:44:12 00501799768TRLO1.1.1 CHIX
8 637 28/11/2025 15:44:13 00501799774TRLO1.1.1 CHIX
8 637 28/11/2025 15:44:13 00501799775TRLO1.1.1 CHIX
3 637 28/11/2025 15:44:14 00501799780TRLO1.1.1 TRQX
4 637 28/11/2025 15:44:14 00501799781TRLO1.1.1 TRQX
1 637 28/11/2025 15:44:14 00501799782TRLO1.1.1 TRQX
185 637 28/11/2025 15:44:17 00501799789TRLO1.1.1 XLON
12 637 28/11/2025 15:44:19 00501799795TRLO1.1.1 XLON
63 637 28/11/2025 15:44:19 00501799796TRLO1.1.1 XLON
97 637 28/11/2025 15:44:19 00501799797TRLO1.1.1 XLON
14 637 28/11/2025 15:46:03 00501800401TRLO1.1.1 TRQX
15 637 28/11/2025 15:46:14 00501800480TRLO1.1.1 CHIX
16 637 28/11/2025 15:46:17 00501800489TRLO1.1.1 CHIX
213 637 28/11/2025 15:46:21 00501800503TRLO1.1.1 XLON
4 637 28/11/2025 15:46:47 00501800612TRLO1.1.1 TRQX
9 637 28/11/2025 15:46:51 00501800618TRLO1.1.1 CHIX
74 637 28/11/2025 15:48:17 00501800943TRLO1.1.1 XLON
18 637 28/11/2025 15:48:21 00501800994TRLO1.1.1 TRQX
26 637 28/11/2025 15:48:35 00501801031TRLO1.1.1 CHIX
7 637 28/11/2025 15:48:38 00501801062TRLO1.1.1 CHIX
43 637 28/11/2025 15:48:48 00501801151TRLO1.1.1 XLON
130 637 28/11/2025 15:48:48 00501801150TRLO1.1.1 XLON
4 637 28/11/2025 15:49:06 00501801256TRLO1.1.1 TRQX
29 636.5 28/11/2025 15:49:35 00501801379TRLO1.1.1 BATE
95 636.5 28/11/2025 15:49:35 00501801378TRLO1.1.1 BATE
136 636.5 28/11/2025 15:49:35 00501801380TRLO1.1.1 BATE
14 636.5 28/11/2025 15:49:35 00501801381TRLO1.1.1 BATE
18 636.5 28/11/2025 15:49:35 00501801382TRLO1.1.1 BATE
16 636.5 28/11/2025 15:49:36 00501801384TRLO1.1.1 AQXE
43 636.5 28/11/2025 15:49:36 00501801383TRLO1.1.1 AQXE
4 636.5 28/11/2025 15:49:36 00501801385TRLO1.1.1 AQXE
4 636.5 28/11/2025 15:49:36 00501801387TRLO1.1.1 AQXE
14 636.5 28/11/2025 15:49:36 00501801386TRLO1.1.1 AQXE
14 636.5 28/11/2025 15:49:36 00501801388TRLO1.1.1 AQXE
13 636.5 28/11/2025 15:49:36 00501801389TRLO1.1.1 AQXE
25 636.5 28/11/2025 15:50:33 00501801840TRLO1.1.1 CHIX
122 636.5 28/11/2025 15:51:02 00501801943TRLO1.1.1 XLON
77 636.5 28/11/2025 15:51:02 00501801944TRLO1.1.1 XLON
93 636.5 28/11/2025 15:51:02 00501801945TRLO1.1.1 XLON
41 637 28/11/2025 15:51:02 00501801946TRLO1.1.1 XLON
14 636.5 28/11/2025 15:51:28 00501802043TRLO1.1.1 AQXE
4 636.5 28/11/2025 15:51:56 00501802131TRLO1.1.1 AQXE
6 636.5 28/11/2025 15:51:56 00501802135TRLO1.1.1 BATE
20 636.5 28/11/2025 15:51:56 00501802134TRLO1.1.1 BATE
99 636.5 28/11/2025 15:51:57 00501802144TRLO1.1.1 BATE
4 636.5 28/11/2025 15:52:05 00501802207TRLO1.1.1 TRQX
18 636.5 28/11/2025 15:52:14 00501802347TRLO1.1.1 TRQX
8 636.5 28/11/2025 15:53:11 00501802633TRLO1.1.1 CHIX
73 636.5 28/11/2025 15:54:22 00501802949TRLO1.1.1 XLON
4 636.5 28/11/2025 15:54:31 00501802974TRLO1.1.1 AQXE
4 636.5 28/11/2025 15:54:36 00501802994TRLO1.1.1 XLON
119 636.5 28/11/2025 15:54:36 00501802995TRLO1.1.1 XLON
49 636.5 28/11/2025 15:54:36 00501802996TRLO1.1.1 XLON
37 636.5 28/11/2025 15:54:36 00501802997TRLO1.1.1 XLON
14 636.5 28/11/2025 15:55:00 00501803112TRLO1.1.1 AQXE
4 636.5 28/11/2025 15:55:10 00501803175TRLO1.1.1 TRQX
96 636.5 28/11/2025 15:55:27 00501803260TRLO1.1.1 BATE
16 636.5 28/11/2025 15:55:53 00501803361TRLO1.1.1 TRQX
29 636.5 28/11/2025 15:55:55 00501803378TRLO1.1.1 BATE
4 636.5 28/11/2025 15:56:30 00501803555TRLO1.1.1 AQXE
30 636.5 28/11/2025 15:56:55 00501803664TRLO1.1.1 CHIX
9 636.5 28/11/2025 15:57:23 00501803760TRLO1.1.1 CHIX
26 636 28/11/2025 15:59:23 00501804238TRLO1.1.1 CHIX
26 636 28/11/2025 15:59:29 00501804269TRLO1.1.1 BATE
7 636 28/11/2025 15:59:50 00501804369TRLO1.1.1 CHIX
18 636 28/11/2025 16:01:06 00501804869TRLO1.1.1 BATE
74 636 28/11/2025 16:01:09 00501804875TRLO1.1.1 XLON
4 636 28/11/2025 16:04:29 00501805879TRLO1.1.1 AQXE
18 636 28/11/2025 16:04:29 00501805880TRLO1.1.1 AQXE
4 636 28/11/2025 16:04:29 00501805882TRLO1.1.1 AQXE
26 636 28/11/2025 16:04:29 00501805881TRLO1.1.1 BATE
53 636 28/11/2025 16:04:29 00501805883TRLO1.1.1 BATE
10 636 28/11/2025 16:04:29 00501805885TRLO1.1.1 AQXE
15 636 28/11/2025 16:04:29 00501805884TRLO1.1.1 AQXE
83 636 28/11/2025 16:04:29 00501805886TRLO1.1.1 BATE
202 636 28/11/2025 16:04:29 00501805887TRLO1.1.1 XLON
74 636 28/11/2025 16:04:29 00501805888TRLO1.1.1 XLON
236 636 28/11/2025 16:04:29 00501805889TRLO1.1.1 XLON
32 636 28/11/2025 16:04:29 00501805892TRLO1.1.1 BATE
73 636 28/11/2025 16:04:29 00501805891TRLO1.1.1 XLON
152 636 28/11/2025 16:04:29 00501805890TRLO1.1.1 XLON
8 636 28/11/2025 16:04:29 00501805895TRLO1.1.1 CHIX
25 636 28/11/2025 16:04:29 00501805893TRLO1.1.1 CHIX
26 636 28/11/2025 16:04:29 00501805894TRLO1.1.1 CHIX
4 636 28/11/2025 16:06:32 00501806862TRLO1.1.1 AQXE
225 636 28/11/2025 16:06:32 00501806863TRLO1.1.1 XLON
8 636 28/11/2025 16:08:56 00501807696TRLO1.1.1 CHIX
8 636 28/11/2025 16:08:56 00501807698TRLO1.1.1 CHIX
27 636 28/11/2025 16:08:56 00501807697TRLO1.1.1 BATE
17 636 28/11/2025 16:08:56 00501807700TRLO1.1.1 BATE
27 636 28/11/2025 16:08:56 00501807699TRLO1.1.1 CHIX
18 636.5 28/11/2025 16:10:35 00501808221TRLO1.1.1 TRQX
148 636.5 28/11/2025 16:10:35 00501808220TRLO1.1.1 XLON
72 636.5 28/11/2025 16:10:35 00501808222TRLO1.1.1 XLON
209 636.5 28/11/2025 16:10:35 00501808223TRLO1.1.1 XLON
4 636.5 28/11/2025 16:10:35 00501808225TRLO1.1.1 TRQX
20 636.5 28/11/2025 16:10:35 00501808226TRLO1.1.1 TRQX
62 636.5 28/11/2025 16:10:35 00501808224TRLO1.1.1 TRQX
4 636.5 28/11/2025 16:10:35 00501808228TRLO1.1.1 AQXE
253 636.5 28/11/2025 16:10:35 00501808227TRLO1.1.1 XLON
14 636.5 28/11/2025 16:10:35 00501808229TRLO1.1.1 AQXE
14 636.5 28/11/2025 16:10:35 00501808230TRLO1.1.1 AQXE
4 636.5 28/11/2025 16:10:35 00501808231TRLO1.1.1 AQXE
16 636.5 28/11/2025 16:10:37 00501808251TRLO1.1.1 CHIX
11 636.5 28/11/2025 16:10:37 00501808252TRLO1.1.1 CHIX
8 636.5 28/11/2025 16:11:30 00501808754TRLO1.1.1 CHIX
4 636.5 28/11/2025 16:12:19 00501809051TRLO1.1.1 CHIX
21 636.5 28/11/2025 16:12:19 00501809050TRLO1.1.1 CHIX
4 636.5 28/11/2025 16:12:26 00501809079TRLO1.1.1 AQXE
69 637 28/11/2025 16:12:42 00501809191TRLO1.1.1 XLON
118 637 28/11/2025 16:12:42 00501809192TRLO1.1.1 XLON
4 636.5 28/11/2025 16:12:52 00501809237TRLO1.1.1 TRQX
7 637 28/11/2025 16:13:09 00501809357TRLO1.1.1 XLON
49 637 28/11/2025 16:13:09 00501809358TRLO1.1.1 XLON
5 637 28/11/2025 16:13:09 00501809359TRLO1.1.1 XLON
11 637 28/11/2025 16:13:09 00501809360TRLO1.1.1 XLON
18 636.5 28/11/2025 16:13:23 00501809436TRLO1.1.1 TRQX
8 636.5 28/11/2025 16:13:56 00501809599TRLO1.1.1 CHIX
15 636.5 28/11/2025 16:14:01 00501809628TRLO1.1.1 AQXE
28 636.5 28/11/2025 16:14:43 00501809831TRLO1.1.1 CHIX
4 636.5 28/11/2025 16:14:55 00501809893TRLO1.1.1 AQXE
413 636.5 28/11/2025 16:15:14 00501809993TRLO1.1.1 XLON
187 636.5 28/11/2025 16:15:14 00501809994TRLO1.1.1 XLON
195 636.5 28/11/2025 16:15:27 00501810050TRLO1.1.1 XLON
13 636.5 28/11/2025 16:16:16 00501810274TRLO1.1.1 TRQX
40 636.5 28/11/2025 16:16:16 00501810275TRLO1.1.1 TRQX
25 636.5 28/11/2025 16:16:27 00501810311TRLO1.1.1 CHIX
68 636.5 28/11/2025 16:16:35 00501810345TRLO1.1.1 CHIX
45 636.5 28/11/2025 16:16:35 00501810346TRLO1.1.1 AQXE
8 636.5 28/11/2025 16:16:44 00501810390TRLO1.1.1 AQXE
11 636.5 28/11/2025 16:17:10 00501810523TRLO1.1.1 XLON
69 636.5 28/11/2025 16:17:10 00501810524TRLO1.1.1 XLON
75 636.5 28/11/2025 16:17:10 00501810525TRLO1.1.1 XLON
28 636.5 28/11/2025 16:17:48 00501810727TRLO1.1.1 XLON
35 636.5 28/11/2025 16:17:48 00501810726TRLO1.1.1 XLON
28 636 28/11/2025 16:17:49 00501810737TRLO1.1.1 BATE
73 636 28/11/2025 16:17:49 00501810736TRLO1.1.1 BATE
27 636 28/11/2025 16:17:49 00501810741TRLO1.1.1 BATE
33 636 28/11/2025 16:17:49 00501810739TRLO1.1.1 BATE
84 636 28/11/2025 16:17:49 00501810740TRLO1.1.1 BATE
139 636 28/11/2025 16:17:49 00501810738TRLO1.1.1 BATE
18 636 28/11/2025 16:17:49 00501810742TRLO1.1.1 BATE
51 636 28/11/2025 16:17:49 00501810743TRLO1.1.1 BATE
150 636 28/11/2025 16:17:49 00501810744TRLO1.1.1 BATE
5 636.5 28/11/2025 16:18:42 00501810943TRLO1.1.1 TRQX
16 636.5 28/11/2025 16:18:44 00501810945TRLO1.1.1 TRQX
10 636.5 28/11/2025 16:18:47 00501810952TRLO1.1.1 AQXE
7 636.5 28/11/2025 16:18:57 00501811001TRLO1.1.1 CHIX
22 636.5 28/11/2025 16:19:01 00501811019TRLO1.1.1 CHIX
3 636.5 28/11/2025 16:19:01 00501811020TRLO1.1.1 CHIX
174 636.5 28/11/2025 16:19:02 00501811023TRLO1.1.1 XLON
4 636.5 28/11/2025 16:19:46 00501811328TRLO1.1.1 AQXE
27 636 28/11/2025 16:19:52 00501811360TRLO1.1.1 BATE
46 636 28/11/2025 16:19:52 00501811359TRLO1.1.1 BATE
88 636 28/11/2025 16:19:52 00501811361TRLO1.1.1 BATE
48 636 28/11/2025 16:19:52 00501811362TRLO1.1.1 BATE
21 636 28/11/2025 16:19:53 00501811367TRLO1.1.1 BATE
56 636.5 28/11/2025 16:20:15 00501811473TRLO1.1.1 XLON
155 636.5 28/11/2025 16:21:06 00501811716TRLO1.1.1 XLON
7 636 28/11/2025 16:21:06 00501811717TRLO1.1.1 CHIX
44 636.5 28/11/2025 16:22:17 00501812170TRLO1.1.1 BATE
126 636.5 28/11/2025 16:22:24 00501812213TRLO1.1.1 BATE
11 636.5 28/11/2025 16:22:24 00501812214TRLO1.1.1 BATE
6 636.5 28/11/2025 16:22:31 00501812285TRLO1.1.1 XLON
56 636.5 28/11/2025 16:22:31 00501812286TRLO1.1.1 XLON
18 636 28/11/2025 16:22:33 00501812294TRLO1.1.1 AQXE
24 636 28/11/2025 16:22:33 00501812293TRLO1.1.1 CHIX
4 636 28/11/2025 16:22:33 00501812295TRLO1.1.1 AQXE
4 636 28/11/2025 16:22:33 00501812297TRLO1.1.1 TRQX
20 636 28/11/2025 16:22:33 00501812296TRLO1.1.1 TRQX
168 636 28/11/2025 16:22:53 00501812429TRLO1.1.1 XLON
10 636 28/11/2025 16:24:11 00501812828TRLO1.1.1 CHIX
64 636.5 28/11/2025 16:24:37 00501813019TRLO1.1.1 BATE
20 636.5 28/11/2025 16:24:46 00501813053TRLO1.1.1 BATE
13 636 28/11/2025 16:24:59 00501813132TRLO1.1.1 TRQX
4 636 28/11/2025 16:24:59 00501813134TRLO1.1.1 TRQX
42 636 28/11/2025 16:24:59 00501813135TRLO1.1.1 XLON
119 636 28/11/2025 16:24:59 00501813133TRLO1.1.1 XLON
32 636 28/11/2025 16:25:06 00501813181TRLO1.1.1 CHIX
62 636 28/11/2025 16:25:06 00501813182TRLO1.1.1 XLON
4 636.5 28/11/2025 16:26:29 00501813689TRLO1.1.1 BATE
15 636.5 28/11/2025 16:26:29 00501813690TRLO1.1.1 BATE
6 636.5 28/11/2025 16:26:46 00501813795TRLO1.1.1 BATE
3 636 28/11/2025 16:27:03 00501813891TRLO1.1.1 CHIX
7 636 28/11/2025 16:27:07 00501813938TRLO1.1.1 XLON
60 636 28/11/2025 16:27:07 00501813939TRLO1.1.1 XLON
4 636 28/11/2025 16:27:10 00501813945TRLO1.1.1 TRQX
4 636 28/11/2025 16:27:20 00501814010TRLO1.1.1 TRQX
3 635.5 28/11/2025 16:29:27 00501814665TRLO1.1.1 AQXE
4 635.5 28/11/2025 16:29:39 00501814751TRLO1.1.1 AQXE
7 635.5 28/11/2025 16:29:39 00501814752TRLO1.1.1 AQXE
4 635.5 28/11/2025 16:29:45 00501814803TRLO1.1.1 AQXE
4 635.5 28/11/2025 16:29:45 00501814804TRLO1.1.1 AQXE
3 635.5 28/11/2025 16:29:51 00501814955TRLO1.1.1 AQXE
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