Picture of Bodycote logo

BOY Bodycote News Story

0.000.00%
gb flag iconLast trade - 00:00
IndustrialsBalancedMid CapHigh Flyer

REG-Bodycote Plc: Transaction in Own Shares

                                                                 
                                                                 
    www.bodycote.com

 

 

03 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:                                                  2 December 2025  
 Aggregate number of ordinary shares purchased:                     47,000           
 Highest price paid per share (pence per share):                    636.00p          
 Lowest price paid per share (pence per share):                     626.50p          
 Volume weighted average price paid per share    (pence per share)  630.30p          

 

The Company intends to cancel these Ordinary Shares.

 

Following the purchase, settlement and cancellation of these Ordinary Shares,
the Company will have 174,020,676 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 3,289,728 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 17,435,496 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  
 130                         630                                  02/12/2025 08:08:40  00502123007TRLO1.1.1          XLON   
 39                          631.5                                02/12/2025 08:09:51  00502123873TRLO1.1.1          CHIX   
 302                         633                                  02/12/2025 08:13:12  00502125488TRLO1.1.1          XLON   
 228                         636                                  02/12/2025 08:17:54  00502127545TRLO1.1.1          XLON   
 74                          636                                  02/12/2025 08:20:24  00502128643TRLO1.1.1          XLON   
 154                         636                                  02/12/2025 08:21:59  00502129174TRLO1.1.1          XLON   
 29                          635                                  02/12/2025 08:23:08  00502129647TRLO1.1.1          CHIX   
 13                          635                                  02/12/2025 08:23:08  00502129649TRLO1.1.1          CHIX   
 20                          635                                  02/12/2025 08:23:08  00502129648TRLO1.1.1          CHIX   
 21                          635                                  02/12/2025 08:23:11  00502129672TRLO1.1.1          TRQX   
 42                          635                                  02/12/2025 08:23:11  00502129673TRLO1.1.1          TRQX   
 162                         635                                  02/12/2025 08:24:51  00502130292TRLO1.1.1          XLON   
 110                         634                                  02/12/2025 08:25:07  00502130371TRLO1.1.1          BATE   
 124                         634                                  02/12/2025 08:25:07  00502130370TRLO1.1.1          BATE   
 18                          634                                  02/12/2025 08:25:07  00502130372TRLO1.1.1          BATE   
 118                         634                                  02/12/2025 08:25:07  00502130373TRLO1.1.1          BATE   
 3                           635                                  02/12/2025 08:27:48  00502131481TRLO1.1.1          CHIX   
 28                          635                                  02/12/2025 08:28:07  00502131643TRLO1.1.1          CHIX   
 25                          634.5                                02/12/2025 08:29:16  00502132065TRLO1.1.1          XLON   
 77                          635                                  02/12/2025 08:29:16  00502132066TRLO1.1.1          XLON   
 50                          635                                  02/12/2025 08:32:58  00502133412TRLO1.1.1          XLON   
 50                          635                                  02/12/2025 08:32:58  00502133413TRLO1.1.1          XLON   
 28                          635                                  02/12/2025 08:32:58  00502133415TRLO1.1.1          XLON   
 79                          635                                  02/12/2025 08:32:58  00502133414TRLO1.1.1          XLON   
 110                         633.5                                02/12/2025 08:34:46  00502133848TRLO1.1.1          BATE   
 38                          633.5                                02/12/2025 08:35:03  00502133924TRLO1.1.1          CHIX   
 133                         633                                  02/12/2025 08:40:45  00502135721TRLO1.1.1          XLON   
 25                          633.5                                02/12/2025 08:44:10  00502136772TRLO1.1.1          XLON   
 50                          633.5                                02/12/2025 08:44:10  00502136771TRLO1.1.1          XLON   
 104                         633.5                                02/12/2025 08:44:10  00502136773TRLO1.1.1          XLON   
 40                          633                                  02/12/2025 08:44:48  00502137078TRLO1.1.1          CHIX   
 88                          633                                  02/12/2025 08:45:16  00502137212TRLO1.1.1          BATE   
 108                         632.5                                02/12/2025 08:46:21  00502137690TRLO1.1.1          XLON   
 9                           633                                  02/12/2025 08:46:21  00502137691TRLO1.1.1          BATE   
 17                          633                                  02/12/2025 08:46:27  00502137722TRLO1.1.1          BATE   
 212                         632                                  02/12/2025 08:50:38  00502138911TRLO1.1.1          XLON   
 120                         633                                  02/12/2025 08:50:45  00502138945TRLO1.1.1          BATE   
 32                          632.5                                02/12/2025 08:51:13  00502139197TRLO1.1.1          CHIX   
 44                          634.5                                02/12/2025 09:01:20  00502142351TRLO1.1.1          CHIX   
 294                         634.5                                02/12/2025 09:01:49  00502142517TRLO1.1.1          XLON   
 39                          634.5                                02/12/2025 09:03:42  00502143374TRLO1.1.1          XLON   
 6                           634.5                                02/12/2025 09:03:42  00502143377TRLO1.1.1          XLON   
 47                          634.5                                02/12/2025 09:03:42  00502143376TRLO1.1.1          XLON   
 91                          634.5                                02/12/2025 09:03:42  00502143375TRLO1.1.1          XLON   
 173                         634.5                                02/12/2025 09:08:45  00502144993TRLO1.1.1          XLON   
 12                          634.5                                02/12/2025 09:09:58  00502145336TRLO1.1.1          CHIX   
 12                          634.5                                02/12/2025 09:09:58  00502145337TRLO1.1.1          CHIX   
 4                           634.5                                02/12/2025 09:09:58  00502145338TRLO1.1.1          CHIX   
 106                         633.5                                02/12/2025 09:12:53  00502146149TRLO1.1.1          XLON   
 19                          632.5                                02/12/2025 09:14:44  00502146660TRLO1.1.1          TRQX   
 19                          632.5                                02/12/2025 09:14:44  00502146661TRLO1.1.1          TRQX   
 13                          632.5                                02/12/2025 09:18:15  00502147757TRLO1.1.1          XLON   
 107                         632.5                                02/12/2025 09:18:15  00502147758TRLO1.1.1          XLON   
 149                         632                                  02/12/2025 09:23:14  00502149324TRLO1.1.1          XLON   
 119                         632                                  02/12/2025 09:25:53  00502150083TRLO1.1.1          XLON   
 37                          633.5                                02/12/2025 09:26:55  00502150346TRLO1.1.1          CHIX   
 12                          632.5                                02/12/2025 09:26:55  00502150348TRLO1.1.1          TRQX   
 8                           632.5                                02/12/2025 09:26:55  00502150349TRLO1.1.1          TRQX   
 152                         632.5                                02/12/2025 09:36:31  00502154851TRLO1.1.1          XLON   
 240                         632.5                                02/12/2025 09:36:31  00502154850TRLO1.1.1          XLON   
 42                          633                                  02/12/2025 09:36:33  00502154862TRLO1.1.1          CHIX   
 50                          631.5                                02/12/2025 09:45:06  00502158778TRLO1.1.1          XLON   
 80                          631.5                                02/12/2025 09:45:06  00502158779TRLO1.1.1          XLON   
 1                           632                                  02/12/2025 09:45:06  00502158780TRLO1.1.1          XLON   
 173                         632.5                                02/12/2025 09:53:31  00502162615TRLO1.1.1          XLON   
 20                          632.5                                02/12/2025 09:53:37  00502162648TRLO1.1.1          TRQX   
 32                          633                                  02/12/2025 09:55:10  00502163419TRLO1.1.1          CHIX   
 7                           633                                  02/12/2025 09:55:10  00502163420TRLO1.1.1          CHIX   
 21                          633                                  02/12/2025 09:55:37  00502163556TRLO1.1.1          AQXE   
 113                         632.5                                02/12/2025 09:57:32  00502164117TRLO1.1.1          XLON   
 111                         632.5                                02/12/2025 10:02:37  00502165788TRLO1.1.1          XLON   
 154                         631.5                                02/12/2025 10:03:17  00502165943TRLO1.1.1          BATE   
 8                           632.5                                02/12/2025 10:04:33  00502166213TRLO1.1.1          TRQX   
 12                          632.5                                02/12/2025 10:04:33  00502166212TRLO1.1.1          TRQX   
 17                          632.5                                02/12/2025 10:05:21  00502166356TRLO1.1.1          XLON   
 120                         632.5                                02/12/2025 10:05:21  00502166355TRLO1.1.1          XLON   
 17                          633                                  02/12/2025 10:06:21  00502166560TRLO1.1.1          AQXE   
 42                          632                                  02/12/2025 10:07:10  00502166684TRLO1.1.1          CHIX   
 30                          632                                  02/12/2025 10:14:13  00502167757TRLO1.1.1          CHIX   
 23                          632                                  02/12/2025 10:14:13  00502167759TRLO1.1.1          XLON   
 112                         632                                  02/12/2025 10:14:13  00502167758TRLO1.1.1          XLON   
 19                          632.5                                02/12/2025 10:15:50  00502168079TRLO1.1.1          AQXE   
 285                         632                                  02/12/2025 10:23:29  00502169550TRLO1.1.1          XLON   
 96                          631.5                                02/12/2025 10:23:29  00502169551TRLO1.1.1          BATE   
 125                         631.5                                02/12/2025 10:23:29  00502169552TRLO1.1.1          BATE   
 23                          632                                  02/12/2025 10:23:32  00502169556TRLO1.1.1          TRQX   
 116                         631.5                                02/12/2025 10:46:56  00502173818TRLO1.1.1          XLON   
 31                          631.5                                02/12/2025 10:46:56  00502173819TRLO1.1.1          XLON   
 139                         631.5                                02/12/2025 10:49:29  00502174327TRLO1.1.1          XLON   
 24                          631.5                                02/12/2025 10:55:24  00502175580TRLO1.1.1          XLON   
 12                          631.5                                02/12/2025 10:55:24  00502175582TRLO1.1.1          XLON   
 17                          631.5                                02/12/2025 10:55:24  00502175583TRLO1.1.1          XLON   
 80                          631.5                                02/12/2025 10:55:24  00502175581TRLO1.1.1          XLON   
 119                         630                                  02/12/2025 10:58:06  00502176163TRLO1.1.1          XLON   
 23                          630.5                                02/12/2025 11:01:02  00502176816TRLO1.1.1          TRQX   
 162                         629.5                                02/12/2025 11:03:45  00502177314TRLO1.1.1          XLON   
 44                          630.5                                02/12/2025 11:08:07  00502178154TRLO1.1.1          CHIX   
 118                         630.5                                02/12/2025 11:08:23  00502178194TRLO1.1.1          XLON   
 143                         630.5                                02/12/2025 11:11:54  00502178704TRLO1.1.1          XLON   
 5                           630.5                                02/12/2025 11:12:25  00502178794TRLO1.1.1          TRQX   
 18                          630.5                                02/12/2025 11:12:25  00502178793TRLO1.1.1          TRQX   
 117                         630.5                                02/12/2025 11:14:12  00502179022TRLO1.1.1          XLON   
 4                           630.5                                02/12/2025 11:15:18  00502179291TRLO1.1.1          CHIX   
 44                          630.5                                02/12/2025 11:15:18  00502179292TRLO1.1.1          CHIX   
 31                          630                                  02/12/2025 11:18:57  00502180001TRLO1.1.1          XLON   
 48                          630                                  02/12/2025 11:18:57  00502180002TRLO1.1.1          XLON   
 153                         630                                  02/12/2025 11:18:57  00502180003TRLO1.1.1          XLON   
 25                          630                                  02/12/2025 11:22:07  00502180551TRLO1.1.1          TRQX   
 80                          630                                  02/12/2025 11:22:28  00502180619TRLO1.1.1          XLON   
 31                          630                                  02/12/2025 11:22:28  00502180620TRLO1.1.1          XLON   
 49                          630                                  02/12/2025 11:22:28  00502180621TRLO1.1.1          XLON   
 80                          630                                  02/12/2025 11:24:52  00502181097TRLO1.1.1          XLON   
 26                          630                                  02/12/2025 11:24:52  00502181098TRLO1.1.1          XLON   
 47                          629                                  02/12/2025 11:26:38  00502181363TRLO1.1.1          CHIX   
 150                         629                                  02/12/2025 11:29:50  00502181983TRLO1.1.1          XLON   
 45                          629                                  02/12/2025 11:31:44  00502182389TRLO1.1.1          CHIX   
 120                         629                                  02/12/2025 11:31:56  00502182413TRLO1.1.1          XLON   
 24                          629.5                                02/12/2025 11:32:27  00502182474TRLO1.1.1          TRQX   
 130                         629                                  02/12/2025 11:34:18  00502182926TRLO1.1.1          XLON   
 20                          629.5                                02/12/2025 11:35:58  00502183289TRLO1.1.1          TRQX   
 117                         629                                  02/12/2025 11:37:52  00502183871TRLO1.1.1          XLON   
 156                         629                                  02/12/2025 11:40:07  00502184271TRLO1.1.1          XLON   
 48                          628.5                                02/12/2025 11:42:07  00502184658TRLO1.1.1          CHIX   
 39                          629                                  02/12/2025 11:42:19  00502184688TRLO1.1.1          XLON   
 78                          629                                  02/12/2025 11:42:19  00502184689TRLO1.1.1          XLON   
 23                          628.5                                02/12/2025 11:43:01  00502184824TRLO1.1.1          TRQX   
 75                          629                                  02/12/2025 11:44:24  00502185064TRLO1.1.1          XLON   
 65                          629                                  02/12/2025 11:44:24  00502185065TRLO1.1.1          XLON   
 116                         629                                  02/12/2025 11:46:39  00502185435TRLO1.1.1          XLON   
 12                          628.5                                02/12/2025 11:48:36  00502185782TRLO1.1.1          CHIX   
 180                         629                                  02/12/2025 11:49:40  00502185922TRLO1.1.1          XLON   
 24                          628.5                                02/12/2025 11:50:14  00502185996TRLO1.1.1          TRQX   
 49                          628                                  02/12/2025 11:50:14  00502185997TRLO1.1.1          CHIX   
 124                         628                                  02/12/2025 11:53:13  00502186736TRLO1.1.1          XLON   
 39                          628                                  02/12/2025 11:58:39  00502187816TRLO1.1.1          XLON   
 80                          628                                  02/12/2025 11:58:39  00502187817TRLO1.1.1          XLON   
 7                           628                                  02/12/2025 11:58:39  00502187820TRLO1.1.1          XLON   
 9                           628                                  02/12/2025 11:58:39  00502187819TRLO1.1.1          XLON   
 15                          628                                  02/12/2025 11:58:39  00502187818TRLO1.1.1          XLON   
 8                           626.5                                02/12/2025 12:02:35  00502189057TRLO1.1.1          CHIX   
 34                          627                                  02/12/2025 12:02:57  00502189114TRLO1.1.1          XLON   
 200                         627                                  02/12/2025 12:02:57  00502189113TRLO1.1.1          XLON   
 219                         627.5                                02/12/2025 12:06:57  00502189894TRLO1.1.1          XLON   
 49                          627.5                                02/12/2025 12:12:00  00502190870TRLO1.1.1          XLON   
 75                          627.5                                02/12/2025 12:12:00  00502190872TRLO1.1.1          XLON   
 89                          627.5                                02/12/2025 12:12:00  00502190871TRLO1.1.1          XLON   
 43                          627                                  02/12/2025 12:15:38  00502191462TRLO1.1.1          CHIX   
 43                          627                                  02/12/2025 12:15:38  00502191463TRLO1.1.1          CHIX   
 2                           627.5                                02/12/2025 12:15:41  00502191468TRLO1.1.1          XLON   
 50                          627.5                                02/12/2025 12:15:41  00502191469TRLO1.1.1          XLON   
 110                         627.5                                02/12/2025 12:15:41  00502191470TRLO1.1.1          XLON   
 22                          627                                  02/12/2025 12:17:51  00502191744TRLO1.1.1          TRQX   
 23                          627                                  02/12/2025 12:17:51  00502191745TRLO1.1.1          TRQX   
 23                          627                                  02/12/2025 12:17:51  00502191746TRLO1.1.1          TRQX   
 126                         627                                  02/12/2025 12:18:11  00502191821TRLO1.1.1          XLON   
 44                          627                                  02/12/2025 12:19:12  00502192034TRLO1.1.1          CHIX   
 198                         627                                  02/12/2025 12:21:57  00502192444TRLO1.1.1          XLON   
 42                          627                                  02/12/2025 12:23:57  00502192865TRLO1.1.1          CHIX   
 23                          627                                  02/12/2025 12:23:57  00502192866TRLO1.1.1          TRQX   
 198                         627                                  02/12/2025 12:26:02  00502193308TRLO1.1.1          XLON   
 212                         627                                  02/12/2025 12:29:55  00502193983TRLO1.1.1          XLON   
 22                          627                                  02/12/2025 12:30:34  00502194229TRLO1.1.1          TRQX   
 12                          627                                  02/12/2025 12:35:01  00502195003TRLO1.1.1          TRQX   
 11                          627                                  02/12/2025 12:35:01  00502195004TRLO1.1.1          TRQX   
 50                          626.5                                02/12/2025 12:35:56  00502195144TRLO1.1.1          CHIX   
 143                         626.5                                02/12/2025 12:35:56  00502195145TRLO1.1.1          XLON   
 245                         626.5                                02/12/2025 12:35:56  00502195146TRLO1.1.1          XLON   
 111                         626.5                                02/12/2025 12:39:37  00502195751TRLO1.1.1          XLON   
 44                          626.5                                02/12/2025 12:39:39  00502195753TRLO1.1.1          CHIX   
 26                          627                                  02/12/2025 12:43:27  00502196385TRLO1.1.1          TRQX   
 13                          627                                  02/12/2025 12:58:10  00502198758TRLO1.1.1          CHIX   
 36                          627                                  02/12/2025 12:58:10  00502198757TRLO1.1.1          CHIX   
 30                          627                                  02/12/2025 12:58:10  00502198759TRLO1.1.1          XLON   
 44                          627                                  02/12/2025 12:58:10  00502198760TRLO1.1.1          CHIX   
 116                         627                                  02/12/2025 12:58:10  00502198763TRLO1.1.1          XLON   
 181                         627                                  02/12/2025 12:58:10  00502198761TRLO1.1.1          XLON   
 238                         627                                  02/12/2025 12:58:10  00502198762TRLO1.1.1          XLON   
 27                          627                                  02/12/2025 12:58:10  00502198765TRLO1.1.1          TRQX   
 117                         627                                  02/12/2025 12:58:10  00502198764TRLO1.1.1          XLON   
 181                         626.5                                02/12/2025 13:00:38  00502199217TRLO1.1.1          XLON   
 62                          626.5                                02/12/2025 13:00:48  00502199253TRLO1.1.1          XLON   
 15                          627.5                                02/12/2025 13:04:26  00502200060TRLO1.1.1          BATE   
 140                         627.5                                02/12/2025 13:04:30  00502200085TRLO1.1.1          BATE   
 716                         627.5                                02/12/2025 13:04:34  00502200098TRLO1.1.1          BATE   
 40                          627.5                                02/12/2025 13:04:34  00502200100TRLO1.1.1          CHIX   
 1144                        627.5                                02/12/2025 13:04:34  00502200099TRLO1.1.1          BATE   
 151                         627.5                                02/12/2025 13:06:27  00502200446TRLO1.1.1          BATE   
 27                          627.5                                02/12/2025 13:06:59  00502200554TRLO1.1.1          TRQX   
 105                         627.5                                02/12/2025 13:07:04  00502200563TRLO1.1.1          XLON   
 121                         627.5                                02/12/2025 13:07:04  00502200564TRLO1.1.1          XLON   
 43                          627.5                                02/12/2025 13:07:48  00502200719TRLO1.1.1          XLON   
 58                          627.5                                02/12/2025 13:15:01  00502202242TRLO1.1.1          BATE   
 99                          627.5                                02/12/2025 13:15:01  00502202243TRLO1.1.1          XLON   
 80                          627.5                                02/12/2025 13:15:01  00502202244TRLO1.1.1          BATE   
 1                           627.5                                02/12/2025 13:21:36  00502203640TRLO1.1.1          XLON   
 51                          627.5                                02/12/2025 13:22:17  00502203756TRLO1.1.1          CHIX   
 128                         627.5                                02/12/2025 13:22:17  00502203755TRLO1.1.1          BATE   
 245                         627.5                                02/12/2025 13:22:17  00502203757TRLO1.1.1          XLON   
 154                         627.5                                02/12/2025 13:22:17  00502203758TRLO1.1.1          XLON   
 23                          627.5                                02/12/2025 13:22:21  00502203776TRLO1.1.1          TRQX   
 121                         627.5                                02/12/2025 13:24:18  00502204363TRLO1.1.1          XLON   
 23                          627.5                                02/12/2025 13:24:52  00502204603TRLO1.1.1          BATE   
 95                          627.5                                02/12/2025 13:24:52  00502204604TRLO1.1.1          BATE   
 24                          627.5                                02/12/2025 13:25:54  00502205063TRLO1.1.1          TRQX   
 47                          627.5                                02/12/2025 13:25:55  00502205073TRLO1.1.1          CHIX   
 60                          627.5                                02/12/2025 13:26:39  00502205377TRLO1.1.1          XLON   
 16                          627.5                                02/12/2025 13:26:39  00502205379TRLO1.1.1          XLON   
 63                          627.5                                02/12/2025 13:26:39  00502205378TRLO1.1.1          XLON   
 15                          627.5                                02/12/2025 13:29:10  00502206148TRLO1.1.1          XLON   
 59                          627.5                                02/12/2025 13:29:10  00502206147TRLO1.1.1          XLON   
 97                          627.5                                02/12/2025 13:29:10  00502206149TRLO1.1.1          XLON   
 129                         627.5                                02/12/2025 13:29:13  00502206153TRLO1.1.1          BATE   
 23                          627.5                                02/12/2025 13:30:44  00502206730TRLO1.1.1          TRQX   
 3                           627.5                                02/12/2025 13:31:17  00502207020TRLO1.1.1          CHIX   
 18                          627.5                                02/12/2025 13:31:17  00502207021TRLO1.1.1          CHIX   
 29                          627.5                                02/12/2025 13:31:18  00502207035TRLO1.1.1          CHIX   
 175                         627.5                                02/12/2025 13:31:35  00502207162TRLO1.1.1          XLON   
 17                          627.5                                02/12/2025 13:33:52  00502208047TRLO1.1.1          XLON   
 74                          627.5                                02/12/2025 13:33:52  00502208048TRLO1.1.1          XLON   
 9                           627.5                                02/12/2025 13:33:52  00502208050TRLO1.1.1          XLON   
 24                          627.5                                02/12/2025 13:33:52  00502208049TRLO1.1.1          XLON   
 27                          627.5                                02/12/2025 13:33:52  00502208051TRLO1.1.1          XLON   
 22                          627                                  02/12/2025 13:34:13  00502208156TRLO1.1.1          AQXE   
 330                         627                                  02/12/2025 13:34:13  00502208155TRLO1.1.1          AQXE   
 18                          627                                  02/12/2025 13:34:13  00502208158TRLO1.1.1          AQXE   
 20                          627                                  02/12/2025 13:34:13  00502208157TRLO1.1.1          AQXE   
 28                          627                                  02/12/2025 13:34:13  00502208159TRLO1.1.1          AQXE   
 24                          627                                  02/12/2025 13:36:02  00502208999TRLO1.1.1          AQXE   
 172                         627.5                                02/12/2025 13:40:21  00502210690TRLO1.1.1          XLON   
 106                         627.5                                02/12/2025 13:40:21  00502210691TRLO1.1.1          XLON   
 205                         627.5                                02/12/2025 13:40:21  00502210692TRLO1.1.1          XLON   
 272                         627.5                                02/12/2025 13:45:17  00502212760TRLO1.1.1          XLON   
 120                         627.5                                02/12/2025 13:45:17  00502212761TRLO1.1.1          XLON   
 179                         627.5                                02/12/2025 13:45:17  00502212762TRLO1.1.1          XLON   
 22                          627                                  02/12/2025 13:46:31  00502213292TRLO1.1.1          AQXE   
 20                          627                                  02/12/2025 13:46:31  00502213293TRLO1.1.1          AQXE   
 183                         627                                  02/12/2025 13:46:31  00502213294TRLO1.1.1          BATE   
 33                          627                                  02/12/2025 13:46:31  00502213295TRLO1.1.1          BATE   
 10                          627.5                                02/12/2025 13:47:59  00502213854TRLO1.1.1          XLON   
 53                          627.5                                02/12/2025 13:47:59  00502213855TRLO1.1.1          XLON   
 30                          627.5                                02/12/2025 13:47:59  00502213856TRLO1.1.1          XLON   
 72                          627.5                                02/12/2025 13:47:59  00502213857TRLO1.1.1          XLON   
 92                          627                                  02/12/2025 13:48:23  00502214001TRLO1.1.1          BATE   
 34                          627                                  02/12/2025 13:48:23  00502214002TRLO1.1.1          BATE   
 53                          627                                  02/12/2025 13:48:23  00502214004TRLO1.1.1          CHIX   
 53                          627                                  02/12/2025 13:48:23  00502214005TRLO1.1.1          CHIX   
 108                         627                                  02/12/2025 13:48:23  00502214003TRLO1.1.1          BATE   
 49                          627                                  02/12/2025 13:48:23  00502214006TRLO1.1.1          CHIX   
 22                          627                                  02/12/2025 13:48:53  00502214374TRLO1.1.1          AQXE   
 142                         627.5                                02/12/2025 13:49:53  00502214763TRLO1.1.1          XLON   
 158                         627                                  02/12/2025 13:51:01  00502215226TRLO1.1.1          BATE   
 23                          627                                  02/12/2025 13:51:48  00502215617TRLO1.1.1          AQXE   
 62                          627.5                                02/12/2025 13:52:31  00502215920TRLO1.1.1          XLON   
 38                          627.5                                02/12/2025 13:52:31  00502215921TRLO1.1.1          XLON   
 82                          627.5                                02/12/2025 13:52:31  00502215922TRLO1.1.1          XLON   
 20                          626.5                                02/12/2025 13:54:16  00502216636TRLO1.1.1          TRQX   
 26                          626.5                                02/12/2025 13:54:16  00502216635TRLO1.1.1          TRQX   
 35                          626.5                                02/12/2025 13:54:16  00502216637TRLO1.1.1          TRQX   
 26                          626.5                                02/12/2025 13:54:16  00502216638TRLO1.1.1          TRQX   
 46                          626.5                                02/12/2025 13:54:47  00502216872TRLO1.1.1          CHIX   
 50                          626.5                                02/12/2025 13:55:09  00502217020TRLO1.1.1          XLON   
 50                          627                                  02/12/2025 13:55:09  00502217022TRLO1.1.1          XLON   
 62                          627                                  02/12/2025 13:55:09  00502217021TRLO1.1.1          XLON   
 20                          626.5                                02/12/2025 13:56:32  00502217647TRLO1.1.1          TRQX   
 157                         626.5                                02/12/2025 13:56:56  00502217775TRLO1.1.1          BATE   
 50                          627                                  02/12/2025 13:57:58  00502218217TRLO1.1.1          XLON   
 108                         627                                  02/12/2025 13:57:58  00502218218TRLO1.1.1          XLON   
 23                          627                                  02/12/2025 13:58:18  00502218325TRLO1.1.1          AQXE   
 20                          627                                  02/12/2025 14:03:04  00502220316TRLO1.1.1          AQXE   
 51                          626.5                                02/12/2025 14:04:09  00502220764TRLO1.1.1          CHIX   
 130                         626.5                                02/12/2025 14:04:09  00502220763TRLO1.1.1          BATE   
 24                          626.5                                02/12/2025 14:04:09  00502220765TRLO1.1.1          TRQX   
 4                           626.5                                02/12/2025 14:08:35  00502222588TRLO1.1.1          CHIX   
 22                          626.5                                02/12/2025 14:08:35  00502222589TRLO1.1.1          TRQX   
 40                          626.5                                02/12/2025 14:08:48  00502222694TRLO1.1.1          CHIX   
 125                         626.5                                02/12/2025 14:09:13  00502222888TRLO1.1.1          BATE   
 22                          627                                  02/12/2025 14:09:22  00502222944TRLO1.1.1          AQXE   
 13                          627                                  02/12/2025 14:12:13  00502224242TRLO1.1.1          XLON   
 135                         627                                  02/12/2025 14:12:13  00502224243TRLO1.1.1          XLON   
 604                         627                                  02/12/2025 14:12:20  00502224288TRLO1.1.1          XLON   
 4                           627                                  02/12/2025 14:12:31  00502224404TRLO1.1.1          CHIX   
 30                          628                                  02/12/2025 14:14:43  00502225413TRLO1.1.1          XLON   
 63                          628                                  02/12/2025 14:14:43  00502225414TRLO1.1.1          XLON   
 50                          628                                  02/12/2025 14:14:43  00502225416TRLO1.1.1          XLON   
 121                         628                                  02/12/2025 14:14:43  00502225415TRLO1.1.1          XLON   
 132                         627.5                                02/12/2025 14:18:11  00502226900TRLO1.1.1          XLON   
 156                         626.5                                02/12/2025 14:21:16  00502228114TRLO1.1.1          XLON   
 216                         626.5                                02/12/2025 14:23:59  00502229063TRLO1.1.1          XLON   
 39                          626.5                                02/12/2025 14:26:48  00502230245TRLO1.1.1          TRQX   
 150                         626.5                                02/12/2025 14:28:35  00502230995TRLO1.1.1          XLON   
 148                         627.5                                02/12/2025 14:30:04  00502232016TRLO1.1.1          BATE   
 148                         627.5                                02/12/2025 14:30:04  00502232017TRLO1.1.1          BATE   
 82                          627.5                                02/12/2025 14:30:12  00502232406TRLO1.1.1          CHIX   
 31                          627.5                                02/12/2025 14:32:47  00502234832TRLO1.1.1          TRQX   
 56                          627.5                                02/12/2025 14:32:47  00502234831TRLO1.1.1          CHIX   
 152                         627.5                                02/12/2025 14:32:48  00502234835TRLO1.1.1          BATE   
 306                         627.5                                02/12/2025 14:32:50  00502234875TRLO1.1.1          XLON   
 112                         628.5                                02/12/2025 14:34:50  00502236540TRLO1.1.1          BATE   
 110                         629.5                                02/12/2025 14:38:22  00502240199TRLO1.1.1          BATE   
 126                         629                                  02/12/2025 14:40:00  00502241315TRLO1.1.1          XLON   
 141                         629                                  02/12/2025 14:41:58  00502242608TRLO1.1.1          XLON   
 135                         629.5                                02/12/2025 14:41:59  00502242617TRLO1.1.1          BATE   
 80                          630                                  02/12/2025 14:45:31  00502244843TRLO1.1.1          CHIX   
 113                         630                                  02/12/2025 14:46:04  00502245099TRLO1.1.1          XLON   
 19                          630                                  02/12/2025 14:46:04  00502245100TRLO1.1.1          XLON   
 133                         630                                  02/12/2025 14:46:04  00502245101TRLO1.1.1          XLON   
 266                         630                                  02/12/2025 14:46:04  00502245102TRLO1.1.1          XLON   
 10                          630                                  02/12/2025 14:46:09  00502245214TRLO1.1.1          BATE   
 132                         630                                  02/12/2025 14:46:09  00502245215TRLO1.1.1          BATE   
 12                          629.5                                02/12/2025 14:46:18  00502245377TRLO1.1.1          AQXE   
 258                         630.5                                02/12/2025 14:48:32  00502246677TRLO1.1.1          XLON   
 29                          631                                  02/12/2025 14:50:39  00502248467TRLO1.1.1          XLON   
 51                          631                                  02/12/2025 14:50:39  00502248468TRLO1.1.1          XLON   
 25                          631                                  02/12/2025 14:50:39  00502248471TRLO1.1.1          XLON   
 25                          630.5                                02/12/2025 14:51:02  00502248772TRLO1.1.1          BATE   
 66                          630.5                                02/12/2025 14:53:02  00502249978TRLO1.1.1          CHIX   
 148                         630.5                                02/12/2025 14:53:02  00502249977TRLO1.1.1          BATE   
 109                         630.5                                02/12/2025 14:53:02  00502249980TRLO1.1.1          XLON   
 160                         630.5                                02/12/2025 14:53:02  00502249981TRLO1.1.1          XLON   
 260                         629.5                                02/12/2025 14:53:07  00502250269TRLO1.1.1          XLON   
 41                          629.5                                02/12/2025 14:53:07  00502250271TRLO1.1.1          TRQX   
 44                          629.5                                02/12/2025 14:53:07  00502250270TRLO1.1.1          AQXE   
 41                          629.5                                02/12/2025 14:53:07  00502250272TRLO1.1.1          TRQX   
 24                          630.5                                02/12/2025 14:55:02  00502251581TRLO1.1.1          CHIX   
 118                         631                                  02/12/2025 14:56:16  00502252473TRLO1.1.1          BATE   
 21                          631                                  02/12/2025 14:56:16  00502252476TRLO1.1.1          XLON   
 28                          631                                  02/12/2025 14:56:16  00502252477TRLO1.1.1          XLON   
 130                         631                                  02/12/2025 14:56:16  00502252475TRLO1.1.1          XLON   
 142                         631                                  02/12/2025 14:56:16  00502252474TRLO1.1.1          BATE   
 94                          631                                  02/12/2025 14:56:16  00502252478TRLO1.1.1          XLON   
 151                         631                                  02/12/2025 14:56:16  00502252479TRLO1.1.1          XLON   
 39                          631                                  02/12/2025 14:56:17  00502252489TRLO1.1.1          AQXE   
 35                          631                                  02/12/2025 14:58:18  00502253678TRLO1.1.1          XLON   
 112                         631                                  02/12/2025 14:58:18  00502253679TRLO1.1.1          XLON   
 161                         631                                  02/12/2025 14:58:39  00502253897TRLO1.1.1          BATE   
 42                          631                                  02/12/2025 14:59:28  00502254543TRLO1.1.1          AQXE   
 1                           631                                  02/12/2025 14:59:29  00502254544TRLO1.1.1          AQXE   
 58                          630.5                                02/12/2025 14:59:29  00502254548TRLO1.1.1          CHIX   
 76                          630.5                                02/12/2025 14:59:29  00502254547TRLO1.1.1          CHIX   
 133                         630.5                                02/12/2025 14:59:29  00502254546TRLO1.1.1          XLON   
 46                          630.5                                02/12/2025 14:59:41  00502254683TRLO1.1.1          TRQX   
 137                         631                                  02/12/2025 15:01:01  00502255577TRLO1.1.1          BATE   
 241                         630                                  02/12/2025 15:01:04  00502255607TRLO1.1.1          XLON   
 47                          630.5                                02/12/2025 15:01:46  00502256082TRLO1.1.1          TRQX   
 47                          631                                  02/12/2025 15:02:47  00502256609TRLO1.1.1          AQXE   
 153                         630                                  02/12/2025 15:03:03  00502256771TRLO1.1.1          XLON   
 138                         630.5                                02/12/2025 15:03:32  00502257104TRLO1.1.1          BATE   
 16                          630.5                                02/12/2025 15:03:32  00502257105TRLO1.1.1          BATE   
 56                          630                                  02/12/2025 15:04:55  00502257985TRLO1.1.1          CHIX   
 44                          630.5                                02/12/2025 15:05:03  00502258076TRLO1.1.1          TRQX   
 42                          630.5                                02/12/2025 15:05:27  00502258288TRLO1.1.1          BATE   
 65                          630.5                                02/12/2025 15:05:27  00502258289TRLO1.1.1          BATE   
 158                         630.5                                02/12/2025 15:05:29  00502258298TRLO1.1.1          XLON   
 74                          630.5                                02/12/2025 15:06:17  00502258833TRLO1.1.1          XLON   
 74                          630.5                                02/12/2025 15:06:17  00502258834TRLO1.1.1          XLON   
 108                         630.5                                02/12/2025 15:06:17  00502258835TRLO1.1.1          XLON   
 22                          630.5                                02/12/2025 15:08:33  00502260538TRLO1.1.1          XLON   
 41                          630.5                                02/12/2025 15:08:33  00502260540TRLO1.1.1          XLON   
 74                          630.5                                02/12/2025 15:08:33  00502260539TRLO1.1.1          XLON   
 161                         630.5                                02/12/2025 15:08:44  00502260635TRLO1.1.1          BATE   
 80                          630                                  02/12/2025 15:09:33  00502261497TRLO1.1.1          CHIX   
 159                         630                                  02/12/2025 15:09:33  00502261499TRLO1.1.1          XLON   
 318                         630                                  02/12/2025 15:09:33  00502261498TRLO1.1.1          XLON   
 47                          630                                  02/12/2025 15:09:38  00502261618TRLO1.1.1          AQXE   
 131                         630                                  02/12/2025 15:11:23  00502263049TRLO1.1.1          BATE   
 45                          630                                  02/12/2025 15:12:13  00502263639TRLO1.1.1          TRQX   
 248                         630.5                                02/12/2025 15:12:56  00502264066TRLO1.1.1          XLON   
 64                          629.5                                02/12/2025 15:13:37  00502264436TRLO1.1.1          CHIX   
 32                          629.5                                02/12/2025 15:13:37  00502264437TRLO1.1.1          XLON   
 157                         629.5                                02/12/2025 15:13:37  00502264438TRLO1.1.1          XLON   
 65                          629.5                                02/12/2025 15:13:37  00502264439TRLO1.1.1          XLON   
 127                         629.5                                02/12/2025 15:13:37  00502264440TRLO1.1.1          XLON   
 195                         631                                  02/12/2025 15:16:13  00502266098TRLO1.1.1          XLON   
 148                         631                                  02/12/2025 15:16:16  00502266120TRLO1.1.1          BATE   
 37                          631                                  02/12/2025 15:16:18  00502266157TRLO1.1.1          TRQX   
 73                          631                                  02/12/2025 15:16:55  00502267015TRLO1.1.1          CHIX   
 43                          631                                  02/12/2025 15:18:10  00502267943TRLO1.1.1          XLON   
 94                          631                                  02/12/2025 15:18:10  00502267942TRLO1.1.1          XLON   
 146                         631                                  02/12/2025 15:18:24  00502268142TRLO1.1.1          BATE   
 30                          630.5                                02/12/2025 15:20:04  00502268910TRLO1.1.1          XLON   
 160                         630.5                                02/12/2025 15:20:04  00502268909TRLO1.1.1          BATE   
 153                         630.5                                02/12/2025 15:20:04  00502268912TRLO1.1.1          XLON   
 395                         630.5                                02/12/2025 15:20:04  00502268911TRLO1.1.1          XLON   
 30                          630.5                                02/12/2025 15:20:33  00502269174TRLO1.1.1          CHIX   
 144                         631                                  02/12/2025 15:22:21  00502270158TRLO1.1.1          BATE   
 148                         631                                  02/12/2025 15:24:10  00502271015TRLO1.1.1          BATE   
 28                          630.5                                02/12/2025 15:26:05  00502272165TRLO1.1.1          XLON   
 128                         630.5                                02/12/2025 15:26:05  00502272166TRLO1.1.1          XLON   
 100                         630.5                                02/12/2025 15:26:05  00502272168TRLO1.1.1          XLON   
 162                         630.5                                02/12/2025 15:26:05  00502272169TRLO1.1.1          XLON   
 277                         630.5                                02/12/2025 15:26:05  00502272167TRLO1.1.1          XLON   
 6                           630.5                                02/12/2025 15:26:05  00502272171TRLO1.1.1          XLON   
 141                         630.5                                02/12/2025 15:26:05  00502272170TRLO1.1.1          XLON   
 171                         630.5                                02/12/2025 15:26:05  00502272172TRLO1.1.1          XLON   
 42                          630.5                                02/12/2025 15:26:05  00502272173TRLO1.1.1          TRQX   
 49                          630.5                                02/12/2025 15:26:05  00502272174TRLO1.1.1          TRQX   
 130                         631                                  02/12/2025 15:26:23  00502272300TRLO1.1.1          BATE   
 68                          631                                  02/12/2025 15:26:24  00502272306TRLO1.1.1          CHIX   
 42                          630.5                                02/12/2025 15:27:15  00502272809TRLO1.1.1          AQXE   
 42                          630.5                                02/12/2025 15:27:15  00502272811TRLO1.1.1          AQXE   
 62                          630.5                                02/12/2025 15:27:15  00502272810TRLO1.1.1          AQXE   
 75                          630.5                                02/12/2025 15:27:15  00502272812TRLO1.1.1          CHIX   
 252                         630.5                                02/12/2025 15:28:12  00502273328TRLO1.1.1          XLON   
 10                          630                                  02/12/2025 15:29:46  00502274153TRLO1.1.1          AQXE   
 78                          630.5                                02/12/2025 15:29:53  00502274189TRLO1.1.1          XLON   
 48                          630.5                                02/12/2025 15:29:53  00502274190TRLO1.1.1          XLON   
 158                         630.5                                02/12/2025 15:30:58  00502275169TRLO1.1.1          XLON   
 45                          630.5                                02/12/2025 15:32:37  00502276065TRLO1.1.1          TRQX   
 32                          630                                  02/12/2025 15:32:56  00502276355TRLO1.1.1          AQXE   
 70                          630                                  02/12/2025 15:32:56  00502276354TRLO1.1.1          CHIX   
 146                         630                                  02/12/2025 15:32:56  00502276353TRLO1.1.1          BATE   
 74                          630.5                                02/12/2025 15:33:07  00502276626TRLO1.1.1          XLON   
 78                          630.5                                02/12/2025 15:33:07  00502276628TRLO1.1.1          XLON   
 3                           630.5                                02/12/2025 15:33:07  00502276629TRLO1.1.1          XLON   
 117                         630                                  02/12/2025 15:35:00  00502277840TRLO1.1.1          BATE   
 139                         629                                  02/12/2025 15:35:22  00502278029TRLO1.1.1          XLON   
 3                           630                                  02/12/2025 15:40:20  00502280715TRLO1.1.1          AQXE   
 12                          630                                  02/12/2025 15:40:20  00502280714TRLO1.1.1          AQXE   
 27                          630                                  02/12/2025 15:40:20  00502280716TRLO1.1.1          AQXE   
 149                         629.5                                02/12/2025 15:40:28  00502280791TRLO1.1.1          XLON   
 7                           630                                  02/12/2025 15:40:52  00502280962TRLO1.1.1          BATE   
 126                         630                                  02/12/2025 15:40:52  00502280963TRLO1.1.1          BATE   
 20                          630                                  02/12/2025 15:40:52  00502280964TRLO1.1.1          BATE   
 18                          630                                  02/12/2025 15:43:13  00502282488TRLO1.1.1          BATE   
 131                         630                                  02/12/2025 15:43:13  00502282489TRLO1.1.1          BATE   
 46                          630                                  02/12/2025 15:43:41  00502282908TRLO1.1.1          TRQX   
 2                           630                                  02/12/2025 15:43:51  00502283405TRLO1.1.1          CHIX   
 76                          630                                  02/12/2025 15:43:51  00502283406TRLO1.1.1          CHIX   
 24                          629.5                                02/12/2025 15:44:14  00502284600TRLO1.1.1          XLON   
 111                         629.5                                02/12/2025 15:44:14  00502284603TRLO1.1.1          XLON   
 135                         629.5                                02/12/2025 15:44:14  00502284602TRLO1.1.1          XLON   
 213                         629.5                                02/12/2025 15:44:14  00502284601TRLO1.1.1          XLON   
 1                           630                                  02/12/2025 15:46:12  00502285618TRLO1.1.1          AQXE   
 31                          630                                  02/12/2025 15:46:12  00502285617TRLO1.1.1          AQXE   
 42                          629.5                                02/12/2025 15:47:11  00502286047TRLO1.1.1          BATE   
 152                         629.5                                02/12/2025 15:47:11  00502286048TRLO1.1.1          XLON   
 178                         629.5                                02/12/2025 15:47:11  00502286049TRLO1.1.1          XLON   
 143                         629.5                                02/12/2025 15:47:11  00502286050TRLO1.1.1          XLON   
 23                          630                                  02/12/2025 15:48:33  00502287124TRLO1.1.1          CHIX   
 38                          630                                  02/12/2025 15:48:33  00502287125TRLO1.1.1          CHIX   
 2                           630                                  02/12/2025 15:48:33  00502287126TRLO1.1.1          CHIX   
 19                          630                                  02/12/2025 15:48:33  00502287127TRLO1.1.1          CHIX   
 223                         630.5                                02/12/2025 15:50:56  00502288454TRLO1.1.1          XLON   
 294                         631                                  02/12/2025 15:52:43  00502289228TRLO1.1.1          XLON   
 33                          632.5                                02/12/2025 15:53:19  00502289454TRLO1.1.1          TRQX   
 56                          632.5                                02/12/2025 15:53:20  00502289479TRLO1.1.1          CHIX   
 140                         631.5                                02/12/2025 15:53:23  00502289517TRLO1.1.1          BATE   
 27                          632                                  02/12/2025 15:53:23  00502289518TRLO1.1.1          BATE   
 29                          632.5                                02/12/2025 15:53:23  00502289519TRLO1.1.1          BATE   
 39                          631                                  02/12/2025 15:53:29  00502289573TRLO1.1.1          AQXE   
 141                         630.5                                02/12/2025 15:54:39  00502290320TRLO1.1.1          BATE   
 140                         630.5                                02/12/2025 15:54:39  00502290322TRLO1.1.1          XLON   
 43                          630.5                                02/12/2025 15:54:39  00502290323TRLO1.1.1          TRQX   
 63                          632.5                                02/12/2025 15:57:38  00502291858TRLO1.1.1          XLON   
 69                          632.5                                02/12/2025 15:57:38  00502291859TRLO1.1.1          XLON   
 41                          632                                  02/12/2025 15:58:13  00502292126TRLO1.1.1          AQXE   
 127                         632                                  02/12/2025 15:58:13  00502292128TRLO1.1.1          BATE   
 43                          632                                  02/12/2025 15:59:01  00502292493TRLO1.1.1          TRQX   
 45                          632.5                                02/12/2025 15:59:45  00502293012TRLO1.1.1          XLON   
 94                          632.5                                02/12/2025 15:59:45  00502293013TRLO1.1.1          XLON   
 52                          631.5                                02/12/2025 16:00:03  00502293283TRLO1.1.1          XLON   
 126                         631.5                                02/12/2025 16:00:03  00502293282TRLO1.1.1          BATE   
 95                          631.5                                02/12/2025 16:00:03  00502293285TRLO1.1.1          XLON   
 253                         631.5                                02/12/2025 16:00:03  00502293284TRLO1.1.1          XLON   
 89                          631.5                                02/12/2025 16:01:41  00502294288TRLO1.1.1          CHIX   
 12                          631.5                                02/12/2025 16:01:56  00502294425TRLO1.1.1          XLON   
 121                         631.5                                02/12/2025 16:01:56  00502294426TRLO1.1.1          XLON   
 107                         631.5                                02/12/2025 16:02:28  00502294752TRLO1.1.1          BATE   
 17                          631.5                                02/12/2025 16:02:40  00502294870TRLO1.1.1          TRQX   
 21                          631.5                                02/12/2025 16:02:40  00502294869TRLO1.1.1          TRQX   
 6                           632                                  02/12/2025 16:03:40  00502295328TRLO1.1.1          AQXE   
 31                          632                                  02/12/2025 16:03:40  00502295327TRLO1.1.1          AQXE   
 65                          631.5                                02/12/2025 16:03:41  00502295367TRLO1.1.1          CHIX   
 12                          631.5                                02/12/2025 16:04:06  00502295686TRLO1.1.1          XLON   
 120                         631.5                                02/12/2025 16:04:06  00502295687TRLO1.1.1          XLON   
 131                         631.5                                02/12/2025 16:05:22  00502296718TRLO1.1.1          BATE   
 12                          631.5                                02/12/2025 16:06:24  00502297455TRLO1.1.1          XLON   
 140                         631.5                                02/12/2025 16:06:24  00502297456TRLO1.1.1          XLON   
 134                         631.5                                02/12/2025 16:07:36  00502298083TRLO1.1.1          BATE   
 35                          631.5                                02/12/2025 16:08:19  00502298384TRLO1.1.1          TRQX   
 4                           631.5                                02/12/2025 16:08:56  00502298821TRLO1.1.1          XLON   
 143                         631.5                                02/12/2025 16:08:56  00502298822TRLO1.1.1          XLON   
 2                           631.5                                02/12/2025 16:08:56  00502298823TRLO1.1.1          XLON   
 149                         631.5                                02/12/2025 16:08:56  00502298824TRLO1.1.1          XLON   
 85                          631.5                                02/12/2025 16:09:40  00502299525TRLO1.1.1          CHIX   
 75                          631.5                                02/12/2025 16:11:04  00502301217TRLO1.1.1          XLON   
 60                          631.5                                02/12/2025 16:11:04  00502301218TRLO1.1.1          XLON   
 134                         631.5                                02/12/2025 16:11:30  00502301621TRLO1.1.1          BATE   
 153                         631.5                                02/12/2025 16:12:42  00502302501TRLO1.1.1          XLON   
 98                          631                                  02/12/2025 16:12:48  00502302610TRLO1.1.1          XLON   
 319                         631                                  02/12/2025 16:12:48  00502302609TRLO1.1.1          XLON   
 37                          631                                  02/12/2025 16:12:48  00502302611TRLO1.1.1          XLON   
 34                          632                                  02/12/2025 16:13:06  00502302813TRLO1.1.1          AQXE   
 40                          631                                  02/12/2025 16:14:10  00502303691TRLO1.1.1          TRQX   
 156                         631                                  02/12/2025 16:14:29  00502303879TRLO1.1.1          BATE   
 41                          631                                  02/12/2025 16:14:39  00502303937TRLO1.1.1          CHIX   
 27                          631                                  02/12/2025 16:14:39  00502303938TRLO1.1.1          CHIX   
 12                          631                                  02/12/2025 16:14:52  00502304047TRLO1.1.1          XLON   
 60                          631                                  02/12/2025 16:14:52  00502304046TRLO1.1.1          XLON   
 56                          631                                  02/12/2025 16:14:52  00502304048TRLO1.1.1          XLON   
 38                          632                                  02/12/2025 16:14:54  00502304076TRLO1.1.1          AQXE   
 412                         631.5                                02/12/2025 16:17:00  00502305323TRLO1.1.1          XLON   
 327                         631.5                                02/12/2025 16:17:00  00502305324TRLO1.1.1          XLON   
 490                         631.5                                02/12/2025 16:17:06  00502305392TRLO1.1.1          BATE   
 1                           631                                  02/12/2025 16:17:59  00502305981TRLO1.1.1          CHIX   
 121                         631.5                                02/12/2025 16:18:14  00502306076TRLO1.1.1          TRQX   
 112                         631.5                                02/12/2025 16:18:18  00502306120TRLO1.1.1          AQXE   
 443                         631                                  02/12/2025 16:18:26  00502306187TRLO1.1.1          XLON   
 98                          631                                  02/12/2025 16:18:26  00502306188TRLO1.1.1          XLON   
 26                          630.5                                02/12/2025 16:18:32  00502306240TRLO1.1.1          CHIX   
 191                         630.5                                02/12/2025 16:18:32  00502306241TRLO1.1.1          CHIX   
 128                         631.5                                02/12/2025 16:19:13  00502306746TRLO1.1.1          BATE   
 14                          631                                  02/12/2025 16:20:36  00502307595TRLO1.1.1          CHIX   
 456                         631.5                                02/12/2025 16:20:36  00502307596TRLO1.1.1          XLON   
 103                         631.5                                02/12/2025 16:21:12  00502307912TRLO1.1.1          BATE   
 277                         631.5                                02/12/2025 16:22:34  00502309117TRLO1.1.1          XLON   
 109                         631.5                                02/12/2025 16:23:03  00502309468TRLO1.1.1          BATE   
 4                           631                                  02/12/2025 16:23:03  00502309469TRLO1.1.1          AQXE   
 48                          631.5                                02/12/2025 16:24:15  00502310653TRLO1.1.1          XLON   
 125                         631.5                                02/12/2025 16:24:15  00502310652TRLO1.1.1          XLON   
 24                          631                                  02/12/2025 16:24:19  00502310692TRLO1.1.1          AQXE   
 23                          631                                  02/12/2025 16:24:19  00502310693TRLO1.1.1          CHIX   
 27                          631                                  02/12/2025 16:24:19  00502310694TRLO1.1.1          BATE   
 33                          631                                  02/12/2025 16:25:09  00502311273TRLO1.1.1          TRQX   
 268                         631                                  02/12/2025 16:26:33  00502312187TRLO1.1.1          XLON   
 3                           631                                  02/12/2025 16:26:46  00502312267TRLO1.1.1          BATE   
 15                          631                                  02/12/2025 16:26:52  00502312331TRLO1.1.1          CHIX   
 2                           631                                  02/12/2025 16:27:14  00502312542TRLO1.1.1          BATE   
 1                           631                                  02/12/2025 16:27:49  00502312856TRLO1.1.1          CHIX   
 27                          631                                  02/12/2025 16:27:49  00502312855TRLO1.1.1          BATE   
 7                           631                                  02/12/2025 16:28:03  00502312977TRLO1.1.1          BATE   
 20                          631                                  02/12/2025 16:28:03  00502312978TRLO1.1.1          XLON   

 



Copyright (c) 2025 PR Newswire Association,LLC. All Rights Reserved

Recent news on Bodycote

See all news