REG-Bodycote Plc: Transaction in Own Shares
05/09/2025 07:02
www.bodycote.com
5 September 2025
Bodycote plc
Share Buyback Programme - Transactions in Own Securities
Bodycote plc (the Company) announces that, in accordance with the terms of its
share buyback extension programme announced on 30 July 2025 (the Extended
Programme), it has purchased the following number of its ordinary shares of
173/11 pence each (Ordinary Shares) through Jefferies International Limited:
Date of purchase: 4 September 2025
Aggregate number of ordinary shares purchased: 53,738
Highest price paid per share (pence per share): 644.50p
Lowest price paid per share (pence per share): 633.50p
Volume weighted average price paid per share (pence per share) 640.03p
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares,
the Company will have 176,289,947 Ordinary Shares in issue, with no shares
held in treasury. This figure represents the total number of voting
rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it
applies in the UK (the Market Abuse Regulation), the table below contains the
detailed breakdown of the individual trades made by Jefferies International
Limited on behalf of the Company as part of the Programme.
Since the commencement of this Extended Programme, the Company has purchased a
total of 1,020,457 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 15,166,225 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
42 634 04/09/2025 08:05:31 00485708547TRLO0.1.1 CHIX
230 634 04/09/2025 08:05:31 00485708548TRLO0.1.1 XLON
17 634 04/09/2025 08:05:33 00485708554TRLO0.1.1 AQXE
101 634 04/09/2025 08:05:33 00485708553TRLO0.1.1 BATE
25 634 04/09/2025 08:05:33 00485708555TRLO0.1.1 TRQX
71 634 04/09/2025 08:06:31 00485708944TRLO0.1.1 XLON
159 634.5 04/09/2025 08:08:58 00485709708TRLO0.1.1 XLON
115 634.5 04/09/2025 08:11:05 00485710433TRLO0.1.1 XLON
31 635 04/09/2025 08:13:05 00485710944TRLO0.1.1 CHIX
53 635 04/09/2025 08:19:14 00485712875TRLO0.1.1 CHIX
34 636 04/09/2025 08:19:21 00485712935TRLO0.1.1 AQXE
250 635 04/09/2025 08:19:33 00485713026TRLO0.1.1 XLON
325 635 04/09/2025 08:19:33 00485713027TRLO0.1.1 XLON
50 634 04/09/2025 08:19:34 00485713037TRLO0.1.1 TRQX
202 634 04/09/2025 08:19:34 00485713036TRLO0.1.1 BATE
15 633.5 04/09/2025 08:21:31 00485713537TRLO0.1.1 XLON
100 633.5 04/09/2025 08:21:31 00485713535TRLO0.1.1 XLON
17 635.5 04/09/2025 08:24:02 00485714045TRLO0.1.1 AQXE
42 634.5 04/09/2025 08:28:56 00485714826TRLO0.1.1 CHIX
51 634.5 04/09/2025 08:28:56 00485714828TRLO0.1.1 XLON
64 634.5 04/09/2025 08:28:56 00485714827TRLO0.1.1 XLON
43 635.5 04/09/2025 08:33:14 00485715666TRLO0.1.1 BATE
58 635.5 04/09/2025 08:33:14 00485715667TRLO0.1.1 BATE
21 635.5 04/09/2025 08:33:15 00485715670TRLO0.1.1 XLON
209 635.5 04/09/2025 08:33:15 00485715671TRLO0.1.1 XLON
42 637 04/09/2025 08:36:54 00485716662TRLO0.1.1 CHIX
115 636 04/09/2025 08:36:57 00485716667TRLO0.1.1 XLON
17 635.5 04/09/2025 08:36:57 00485716668TRLO0.1.1 AQXE
101 635.5 04/09/2025 08:36:57 00485716669TRLO0.1.1 BATE
15 635.5 04/09/2025 08:37:10 00485716734TRLO0.1.1 TRQX
35 635.5 04/09/2025 08:37:10 00485716735TRLO0.1.1 TRQX
149 635.5 04/09/2025 08:39:58 00485717252TRLO0.1.1 XLON
81 635.5 04/09/2025 08:39:58 00485717253TRLO0.1.1 XLON
17 635.5 04/09/2025 08:40:18 00485717363TRLO0.1.1 AQXE
1 635.5 04/09/2025 08:41:54 00485717692TRLO0.1.1 TRQX
101 635.5 04/09/2025 08:45:41 00485718532TRLO0.1.1 BATE
24 635.5 04/09/2025 08:45:41 00485718535TRLO0.1.1 TRQX
42 635.5 04/09/2025 08:45:41 00485718534TRLO0.1.1 CHIX
115 635.5 04/09/2025 08:45:41 00485718533TRLO0.1.1 XLON
68 636 04/09/2025 08:47:51 00485719060TRLO0.1.1 XLON
162 636 04/09/2025 08:47:51 00485719059TRLO0.1.1 XLON
17 635.5 04/09/2025 08:48:45 00485719273TRLO0.1.1 AQXE
12 635.5 04/09/2025 08:50:01 00485719505TRLO0.1.1 TRQX
13 635.5 04/09/2025 08:50:01 00485719506TRLO0.1.1 TRQX
115 636 04/09/2025 08:50:08 00485719553TRLO0.1.1 XLON
42 635.5 04/09/2025 08:50:09 00485719557TRLO0.1.1 CHIX
101 635.5 04/09/2025 08:51:00 00485719654TRLO0.1.1 BATE
115 636 04/09/2025 08:51:58 00485719866TRLO0.1.1 XLON
17 635.5 04/09/2025 08:53:51 00485720262TRLO0.1.1 AQXE
48 636 04/09/2025 08:53:55 00485720271TRLO0.1.1 XLON
67 636 04/09/2025 08:53:55 00485720272TRLO0.1.1 XLON
25 635.5 04/09/2025 08:54:01 00485720294TRLO0.1.1 TRQX
42 635.5 04/09/2025 08:54:33 00485720353TRLO0.1.1 CHIX
101 635.5 04/09/2025 08:55:02 00485720427TRLO0.1.1 BATE
230 635.5 04/09/2025 08:58:01 00485720887TRLO0.1.1 XLON
9 635.5 04/09/2025 09:00:39 00485721450TRLO0.1.1 AQXE
115 635.5 04/09/2025 09:00:39 00485721448TRLO0.1.1 XLON
8 635.5 04/09/2025 09:00:39 00485721453TRLO0.1.1 AQXE
25 635.5 04/09/2025 09:01:23 00485721672TRLO0.1.1 TRQX
42 635 04/09/2025 09:02:35 00485722094TRLO0.1.1 CHIX
26 635.5 04/09/2025 09:02:47 00485722180TRLO0.1.1 BATE
75 635.5 04/09/2025 09:02:47 00485722181TRLO0.1.1 BATE
115 635 04/09/2025 09:02:53 00485722214TRLO0.1.1 XLON
17 635.5 04/09/2025 09:08:12 00485723305TRLO0.1.1 AQXE
25 635.5 04/09/2025 09:11:14 00485723984TRLO0.1.1 TRQX
93 635.5 04/09/2025 09:14:40 00485724799TRLO0.1.1 BATE
8 635.5 04/09/2025 09:14:40 00485724800TRLO0.1.1 BATE
17 635.5 04/09/2025 09:16:01 00485725152TRLO0.1.1 AQXE
12 635.5 04/09/2025 09:17:32 00485725623TRLO0.1.1 TRQX
12 635.5 04/09/2025 09:17:32 00485725624TRLO0.1.1 TRQX
1 635.5 04/09/2025 09:17:32 00485725625TRLO0.1.1 TRQX
101 635.5 04/09/2025 09:18:54 00485725988TRLO0.1.1 BATE
42 635 04/09/2025 09:20:28 00485726415TRLO0.1.1 CHIX
115 635 04/09/2025 09:20:28 00485726417TRLO0.1.1 XLON
230 635 04/09/2025 09:20:28 00485726416TRLO0.1.1 XLON
115 635 04/09/2025 09:20:28 00485726418TRLO0.1.1 XLON
115 635 04/09/2025 09:20:28 00485726420TRLO0.1.1 XLON
230 635 04/09/2025 09:20:28 00485726419TRLO0.1.1 XLON
6 636 04/09/2025 09:21:27 00485726625TRLO0.1.1 AQXE
11 636 04/09/2025 09:21:27 00485726626TRLO0.1.1 AQXE
115 636 04/09/2025 09:22:45 00485726930TRLO0.1.1 XLON
42 636 04/09/2025 09:22:56 00485726944TRLO0.1.1 CHIX
25 636 04/09/2025 09:22:58 00485726950TRLO0.1.1 TRQX
101 636 04/09/2025 09:24:30 00485727222TRLO0.1.1 BATE
5 636 04/09/2025 09:26:49 00485727728TRLO0.1.1 CHIX
37 636 04/09/2025 09:26:49 00485727729TRLO0.1.1 CHIX
115 636 04/09/2025 09:26:49 00485727730TRLO0.1.1 XLON
230 636.5 04/09/2025 09:33:13 00485729384TRLO0.1.1 XLON
25 636.5 04/09/2025 09:33:13 00485729385TRLO0.1.1 TRQX
42 636.5 04/09/2025 09:34:23 00485729771TRLO0.1.1 CHIX
115 637.5 04/09/2025 09:35:33 00485730153TRLO0.1.1 XLON
101 636.5 04/09/2025 09:35:45 00485730205TRLO0.1.1 BATE
17 636.5 04/09/2025 09:36:28 00485730370TRLO0.1.1 AQXE
115 637.5 04/09/2025 09:37:32 00485730631TRLO0.1.1 XLON
17 638 04/09/2025 09:38:32 00485730884TRLO0.1.1 AQXE
1 638 04/09/2025 09:41:18 00485731602TRLO0.1.1 TRQX
24 638 04/09/2025 09:41:18 00485731603TRLO0.1.1 TRQX
109 637.5 04/09/2025 09:41:25 00485731626TRLO0.1.1 XLON
6 637.5 04/09/2025 09:41:25 00485731627TRLO0.1.1 XLON
101 637.5 04/09/2025 09:46:19 00485732760TRLO0.1.1 BATE
115 637.5 04/09/2025 09:46:19 00485732761TRLO0.1.1 XLON
17 638 04/09/2025 09:47:40 00485732980TRLO0.1.1 AQXE
42 637.5 04/09/2025 09:47:47 00485733006TRLO0.1.1 CHIX
115 637.5 04/09/2025 09:48:29 00485733087TRLO0.1.1 XLON
100 637 04/09/2025 09:51:03 00485733561TRLO0.1.1 XLON
15 637 04/09/2025 09:51:03 00485733562TRLO0.1.1 XLON
25 638 04/09/2025 09:51:13 00485733580TRLO0.1.1 TRQX
42 637 04/09/2025 09:54:02 00485734059TRLO0.1.1 CHIX
58 637 04/09/2025 09:54:02 00485734060TRLO0.1.1 XLON
101 637.5 04/09/2025 09:54:28 00485734151TRLO0.1.1 BATE
16 637 04/09/2025 09:56:25 00485734452TRLO0.1.1 XLON
41 637 04/09/2025 09:56:25 00485734453TRLO0.1.1 XLON
17 638 04/09/2025 09:57:29 00485734621TRLO0.1.1 AQXE
60 637 04/09/2025 09:58:39 00485734791TRLO0.1.1 XLON
55 637 04/09/2025 09:58:39 00485734792TRLO0.1.1 XLON
3 636.5 04/09/2025 10:05:19 00485736249TRLO0.1.1 CHIX
39 636.5 04/09/2025 10:05:19 00485736248TRLO0.1.1 CHIX
17 636 04/09/2025 10:05:51 00485736364TRLO0.1.1 AQXE
101 636 04/09/2025 10:05:51 00485736363TRLO0.1.1 BATE
42 636 04/09/2025 10:18:26 00485739593TRLO0.1.1 CHIX
17 636 04/09/2025 10:18:26 00485739595TRLO0.1.1 AQXE
101 636 04/09/2025 10:18:26 00485739594TRLO0.1.1 BATE
115 636 04/09/2025 10:18:26 00485739596TRLO0.1.1 XLON
115 636 04/09/2025 10:18:26 00485739597TRLO0.1.1 XLON
460 636 04/09/2025 10:18:26 00485739598TRLO0.1.1 XLON
25 635.5 04/09/2025 10:18:26 00485739601TRLO0.1.1 TRQX
50 635.5 04/09/2025 10:18:26 00485739600TRLO0.1.1 TRQX
115 636 04/09/2025 10:18:26 00485739599TRLO0.1.1 XLON
42 635.5 04/09/2025 10:20:27 00485740087TRLO0.1.1 CHIX
17 636 04/09/2025 10:20:57 00485740245TRLO0.1.1 AQXE
115 636 04/09/2025 10:21:08 00485740274TRLO0.1.1 XLON
101 635.5 04/09/2025 10:23:12 00485740652TRLO0.1.1 BATE
115 635.5 04/09/2025 10:23:12 00485740653TRLO0.1.1 XLON
60 635.5 04/09/2025 10:25:05 00485740972TRLO0.1.1 XLON
55 635.5 04/09/2025 10:25:05 00485740973TRLO0.1.1 XLON
25 635 04/09/2025 10:25:53 00485741105TRLO0.1.1 TRQX
19 635.5 04/09/2025 10:26:19 00485741184TRLO0.1.1 BATE
82 635.5 04/09/2025 10:26:19 00485741183TRLO0.1.1 BATE
17 636 04/09/2025 10:26:39 00485741249TRLO0.1.1 AQXE
42 635 04/09/2025 10:27:26 00485741562TRLO0.1.1 CHIX
115 635 04/09/2025 10:27:26 00485741561TRLO0.1.1 XLON
115 635 04/09/2025 10:29:42 00485741997TRLO0.1.1 XLON
25 635 04/09/2025 10:29:56 00485742031TRLO0.1.1 TRQX
115 635 04/09/2025 10:32:08 00485742884TRLO0.1.1 XLON
42 635 04/09/2025 10:32:50 00485743030TRLO0.1.1 CHIX
17 635.5 04/09/2025 10:33:12 00485743096TRLO0.1.1 AQXE
27 635.5 04/09/2025 10:33:17 00485743101TRLO0.1.1 BATE
38 635.5 04/09/2025 10:33:17 00485743100TRLO0.1.1 BATE
36 635.5 04/09/2025 10:33:17 00485743102TRLO0.1.1 BATE
115 635 04/09/2025 10:34:07 00485743237TRLO0.1.1 XLON
115 634.5 04/09/2025 10:36:22 00485743702TRLO0.1.1 XLON
25 635 04/09/2025 10:39:49 00485744273TRLO0.1.1 TRQX
17 635.5 04/09/2025 10:41:23 00485744618TRLO0.1.1 AQXE
101 635.5 04/09/2025 10:41:38 00485744673TRLO0.1.1 BATE
3 635 04/09/2025 10:44:47 00485745318TRLO0.1.1 XLON
12 635 04/09/2025 10:44:47 00485745317TRLO0.1.1 XLON
32 635 04/09/2025 10:44:47 00485745315TRLO0.1.1 XLON
47 635 04/09/2025 10:44:47 00485745316TRLO0.1.1 XLON
42 635 04/09/2025 10:44:47 00485745321TRLO0.1.1 CHIX
79 635 04/09/2025 10:44:47 00485745320TRLO0.1.1 XLON
136 635 04/09/2025 10:44:47 00485745319TRLO0.1.1 XLON
25 635 04/09/2025 10:44:47 00485745324TRLO0.1.1 TRQX
115 635 04/09/2025 10:44:47 00485745323TRLO0.1.1 XLON
151 635 04/09/2025 10:44:47 00485745322TRLO0.1.1 XLON
17 635.5 04/09/2025 10:44:51 00485745355TRLO0.1.1 AQXE
101 635.5 04/09/2025 10:45:27 00485745499TRLO0.1.1 BATE
42 635 04/09/2025 10:47:02 00485745973TRLO0.1.1 CHIX
2 635 04/09/2025 10:49:10 00485746334TRLO0.1.1 XLON
53 635 04/09/2025 10:49:10 00485746333TRLO0.1.1 XLON
17 635.5 04/09/2025 10:51:12 00485746708TRLO0.1.1 AQXE
30 635.5 04/09/2025 10:51:41 00485746922TRLO0.1.1 BATE
71 635.5 04/09/2025 10:51:41 00485746923TRLO0.1.1 BATE
83 635.5 04/09/2025 10:51:50 00485747117TRLO0.1.1 XLON
156 635.5 04/09/2025 10:51:50 00485747116TRLO0.1.1 XLON
51 635.5 04/09/2025 10:51:50 00485747118TRLO0.1.1 XLON
17 635 04/09/2025 10:52:08 00485747327TRLO0.1.1 TRQX
42 635 04/09/2025 10:52:08 00485747326TRLO0.1.1 CHIX
8 635 04/09/2025 10:52:08 00485747328TRLO0.1.1 TRQX
84 635.5 04/09/2025 10:53:37 00485747907TRLO0.1.1 XLON
86 635.5 04/09/2025 10:53:37 00485747908TRLO0.1.1 XLON
60 635.5 04/09/2025 10:53:37 00485747909TRLO0.1.1 XLON
25 635 04/09/2025 10:54:07 00485747988TRLO0.1.1 TRQX
17 635.5 04/09/2025 10:54:10 00485748002TRLO0.1.1 AQXE
16 635 04/09/2025 10:54:37 00485748070TRLO0.1.1 CHIX
55 635.5 04/09/2025 10:55:55 00485748390TRLO0.1.1 XLON
86 635.5 04/09/2025 10:55:55 00485748391TRLO0.1.1 XLON
89 635.5 04/09/2025 10:55:55 00485748392TRLO0.1.1 XLON
11 635.5 04/09/2025 10:57:31 00485748873TRLO0.1.1 XLON
88 635.5 04/09/2025 10:57:31 00485748874TRLO0.1.1 XLON
68 635.5 04/09/2025 10:58:12 00485749006TRLO0.1.1 CHIX
2 635.5 04/09/2025 10:58:12 00485749007TRLO0.1.1 AQXE
15 635.5 04/09/2025 10:58:12 00485749008TRLO0.1.1 AQXE
16 635.5 04/09/2025 10:58:12 00485749009TRLO0.1.1 XLON
230 635.5 04/09/2025 11:00:34 00485749597TRLO0.1.1 XLON
17 635.5 04/09/2025 11:01:48 00485749899TRLO0.1.1 AQXE
42 636 04/09/2025 11:06:10 00485751257TRLO0.1.1 CHIX
57 636 04/09/2025 11:07:36 00485751721TRLO0.1.1 BATE
345 636 04/09/2025 11:07:36 00485751722TRLO0.1.1 XLON
42 637 04/09/2025 11:09:51 00485752284TRLO0.1.1 CHIX
16 637.5 04/09/2025 11:12:15 00485753071TRLO0.1.1 CHIX
26 637.5 04/09/2025 11:12:15 00485753072TRLO0.1.1 CHIX
230 637 04/09/2025 11:14:26 00485753567TRLO0.1.1 XLON
230 637 04/09/2025 11:14:26 00485753568TRLO0.1.1 XLON
17 637 04/09/2025 11:14:26 00485753580TRLO0.1.1 AQXE
34 637 04/09/2025 11:14:26 00485753579TRLO0.1.1 AQXE
101 636.5 04/09/2025 11:14:26 00485753583TRLO0.1.1 BATE
145 636.5 04/09/2025 11:14:26 00485753581TRLO0.1.1 BATE
202 636.5 04/09/2025 11:14:26 00485753582TRLO0.1.1 BATE
1 636.5 04/09/2025 11:14:26 00485753584TRLO0.1.1 BATE
100 636.5 04/09/2025 11:14:26 00485753585TRLO0.1.1 BATE
42 638 04/09/2025 11:15:06 00485754251TRLO0.1.1 CHIX
115 638 04/09/2025 11:15:06 00485754252TRLO0.1.1 XLON
170 638 04/09/2025 11:15:06 00485754253TRLO0.1.1 XLON
175 638 04/09/2025 11:15:06 00485754254TRLO0.1.1 XLON
18 637.5 04/09/2025 11:17:25 00485755138TRLO0.1.1 XLON
37 637.5 04/09/2025 11:17:25 00485755139TRLO0.1.1 XLON
60 637.5 04/09/2025 11:17:25 00485755140TRLO0.1.1 XLON
17 638 04/09/2025 11:20:01 00485755686TRLO0.1.1 AQXE
42 638 04/09/2025 11:21:56 00485756148TRLO0.1.1 CHIX
17 638 04/09/2025 11:22:33 00485756270TRLO0.1.1 BATE
84 638 04/09/2025 11:22:33 00485756269TRLO0.1.1 BATE
17 638 04/09/2025 11:27:09 00485757394TRLO0.1.1 AQXE
345 638 04/09/2025 11:28:25 00485757640TRLO0.1.1 XLON
22 637.5 04/09/2025 11:30:10 00485757931TRLO0.1.1 TRQX
42 638 04/09/2025 11:30:35 00485758054TRLO0.1.1 CHIX
101 638 04/09/2025 11:31:01 00485758168TRLO0.1.1 BATE
230 638 04/09/2025 11:31:01 00485758169TRLO0.1.1 XLON
17 638 04/09/2025 11:33:07 00485758613TRLO0.1.1 AQXE
230 638 04/09/2025 11:33:07 00485758614TRLO0.1.1 XLON
42 638 04/09/2025 11:34:03 00485758768TRLO0.1.1 CHIX
158 638 04/09/2025 11:39:37 00485759784TRLO0.1.1 XLON
63 639 04/09/2025 11:48:26 00485761269TRLO0.1.1 XLON
43 639 04/09/2025 11:48:26 00485761272TRLO0.1.1 XLON
81 639 04/09/2025 11:48:26 00485761273TRLO0.1.1 XLON
95 639 04/09/2025 11:48:26 00485761271TRLO0.1.1 XLON
250 639 04/09/2025 11:48:26 00485761270TRLO0.1.1 XLON
32 639 04/09/2025 11:48:33 00485761282TRLO0.1.1 CHIX
10 639 04/09/2025 11:48:35 00485761285TRLO0.1.1 CHIX
42 638.5 04/09/2025 11:50:03 00485761617TRLO0.1.1 CHIX
77 638.5 04/09/2025 11:50:03 00485761618TRLO0.1.1 XLON
38 638.5 04/09/2025 11:50:03 00485761619TRLO0.1.1 XLON
115 638.5 04/09/2025 11:52:15 00485762026TRLO0.1.1 XLON
115 639 04/09/2025 11:55:41 00485762586TRLO0.1.1 XLON
25 639 04/09/2025 11:55:47 00485762602TRLO0.1.1 TRQX
12 639 04/09/2025 11:55:53 00485762625TRLO0.1.1 TRQX
81 639 04/09/2025 11:55:53 00485762624TRLO0.1.1 TRQX
110 639 04/09/2025 11:55:53 00485762626TRLO0.1.1 TRQX
17 638.5 04/09/2025 11:56:56 00485762800TRLO0.1.1 AQXE
17 638.5 04/09/2025 11:56:56 00485762802TRLO0.1.1 AQXE
34 638.5 04/09/2025 11:56:56 00485762801TRLO0.1.1 AQXE
101 638 04/09/2025 11:56:57 00485762817TRLO0.1.1 BATE
134 638 04/09/2025 11:56:57 00485762818TRLO0.1.1 BATE
14 639 04/09/2025 11:57:12 00485762857TRLO0.1.1 CHIX
28 639 04/09/2025 11:57:12 00485762858TRLO0.1.1 CHIX
25 639 04/09/2025 11:58:03 00485763001TRLO0.1.1 TRQX
32 638.5 04/09/2025 11:58:06 00485763023TRLO0.1.1 XLON
83 638.5 04/09/2025 11:58:06 00485763022TRLO0.1.1 XLON
5 639 04/09/2025 11:59:40 00485763298TRLO0.1.1 TRQX
20 639 04/09/2025 11:59:40 00485763299TRLO0.1.1 TRQX
46 638.5 04/09/2025 11:59:58 00485763358TRLO0.1.1 XLON
69 638.5 04/09/2025 11:59:58 00485763357TRLO0.1.1 XLON
54 638.5 04/09/2025 12:01:35 00485763674TRLO0.1.1 XLON
61 638.5 04/09/2025 12:01:35 00485763676TRLO0.1.1 XLON
5 639 04/09/2025 12:02:18 00485763836TRLO0.1.1 CHIX
12 639 04/09/2025 12:02:18 00485763837TRLO0.1.1 CHIX
25 639 04/09/2025 12:02:18 00485763838TRLO0.1.1 CHIX
25 639 04/09/2025 12:03:14 00485764046TRLO0.1.1 TRQX
101 639 04/09/2025 12:07:26 00485764685TRLO0.1.1 BATE
169 639 04/09/2025 12:07:26 00485764684TRLO0.1.1 BATE
17 639 04/09/2025 12:07:26 00485764688TRLO0.1.1 AQXE
42 639 04/09/2025 12:07:26 00485764686TRLO0.1.1 CHIX
230 639 04/09/2025 12:07:26 00485764687TRLO0.1.1 XLON
115 639 04/09/2025 12:07:26 00485764689TRLO0.1.1 XLON
17 639 04/09/2025 12:11:15 00485765424TRLO0.1.1 AQXE
37 639 04/09/2025 12:11:15 00485765426TRLO0.1.1 XLON
101 639 04/09/2025 12:11:15 00485765425TRLO0.1.1 BATE
25 639 04/09/2025 12:11:15 00485765429TRLO0.1.1 TRQX
40 639 04/09/2025 12:11:15 00485765427TRLO0.1.1 XLON
153 639 04/09/2025 12:11:15 00485765428TRLO0.1.1 XLON
42 639 04/09/2025 12:12:54 00485765756TRLO0.1.1 CHIX
230 639 04/09/2025 12:13:16 00485765799TRLO0.1.1 XLON
101 639 04/09/2025 12:13:30 00485765878TRLO0.1.1 BATE
17 639 04/09/2025 12:13:49 00485765939TRLO0.1.1 AQXE
25 639 04/09/2025 12:14:06 00485765993TRLO0.1.1 TRQX
39 639 04/09/2025 12:15:29 00485766412TRLO0.1.1 XLON
76 639 04/09/2025 12:15:29 00485766411TRLO0.1.1 XLON
47 639 04/09/2025 12:16:52 00485766742TRLO0.1.1 XLON
101 639 04/09/2025 12:19:05 00485767148TRLO0.1.1 BATE
68 639 04/09/2025 12:19:05 00485767149TRLO0.1.1 XLON
1 639 04/09/2025 12:19:07 00485767152TRLO0.1.1 CHIX
12 639.5 04/09/2025 12:24:51 00485768215TRLO0.1.1 BATE
89 639.5 04/09/2025 12:24:51 00485768214TRLO0.1.1 BATE
34 639.5 04/09/2025 12:25:18 00485768330TRLO0.1.1 AQXE
42 640.5 04/09/2025 12:30:48 00485769559TRLO0.1.1 CHIX
41 640.5 04/09/2025 12:30:48 00485769560TRLO0.1.1 CHIX
5 641 04/09/2025 12:31:37 00485769755TRLO0.1.1 XLON
141 641 04/09/2025 12:31:37 00485769754TRLO0.1.1 XLON
63 641 04/09/2025 12:31:37 00485769758TRLO0.1.1 XLON
84 641 04/09/2025 12:31:37 00485769756TRLO0.1.1 XLON
397 641 04/09/2025 12:31:37 00485769757TRLO0.1.1 XLON
43 642 04/09/2025 12:36:15 00485770695TRLO0.1.1 XLON
102 642 04/09/2025 12:36:15 00485770696TRLO0.1.1 XLON
200 642 04/09/2025 12:36:15 00485770694TRLO0.1.1 XLON
27 642 04/09/2025 12:36:27 00485770748TRLO0.1.1 CHIX
14 641.5 04/09/2025 12:36:41 00485770800TRLO0.1.1 AQXE
15 642 04/09/2025 12:36:41 00485770799TRLO0.1.1 CHIX
101 642 04/09/2025 12:36:41 00485770798TRLO0.1.1 BATE
3 641.5 04/09/2025 12:36:41 00485770801TRLO0.1.1 AQXE
230 641.5 04/09/2025 12:38:10 00485771095TRLO0.1.1 XLON
17 641.5 04/09/2025 12:38:42 00485771191TRLO0.1.1 AQXE
101 642 04/09/2025 12:39:08 00485771283TRLO0.1.1 BATE
84 641.5 04/09/2025 12:39:42 00485771365TRLO0.1.1 CHIX
67 642 04/09/2025 12:40:18 00485771559TRLO0.1.1 XLON
108 642 04/09/2025 12:40:18 00485771560TRLO0.1.1 XLON
26 642 04/09/2025 12:40:18 00485771561TRLO0.1.1 XLON
29 642 04/09/2025 12:40:18 00485771562TRLO0.1.1 XLON
17 641.5 04/09/2025 12:40:41 00485771642TRLO0.1.1 AQXE
25 641 04/09/2025 12:40:58 00485771745TRLO0.1.1 TRQX
25 641 04/09/2025 12:40:58 00485771746TRLO0.1.1 TRQX
50 641 04/09/2025 12:40:58 00485771747TRLO0.1.1 TRQX
25 641 04/09/2025 12:40:58 00485771748TRLO0.1.1 TRQX
101 642 04/09/2025 12:41:19 00485771857TRLO0.1.1 BATE
115 641 04/09/2025 12:41:52 00485771940TRLO0.1.1 XLON
115 641 04/09/2025 12:45:17 00485772663TRLO0.1.1 XLON
5 641.5 04/09/2025 12:49:49 00485773713TRLO0.1.1 AQXE
12 641.5 04/09/2025 12:49:49 00485773712TRLO0.1.1 AQXE
42 639.5 04/09/2025 12:51:35 00485774176TRLO0.1.1 CHIX
43 640 04/09/2025 12:51:48 00485774217TRLO0.1.1 XLON
72 640 04/09/2025 12:51:48 00485774216TRLO0.1.1 XLON
68 641 04/09/2025 12:52:45 00485774512TRLO0.1.1 BATE
25 642.5 04/09/2025 12:53:53 00485774826TRLO0.1.1 TRQX
115 642.5 04/09/2025 12:55:18 00485775186TRLO0.1.1 XLON
115 642.5 04/09/2025 12:57:47 00485775679TRLO0.1.1 XLON
115 642.5 04/09/2025 13:00:17 00485776351TRLO0.1.1 XLON
12 642.5 04/09/2025 13:03:58 00485777118TRLO0.1.1 XLON
103 642.5 04/09/2025 13:03:58 00485777119TRLO0.1.1 XLON
24 642.5 04/09/2025 13:06:31 00485777592TRLO0.1.1 XLON
43 642.5 04/09/2025 13:06:31 00485777594TRLO0.1.1 XLON
48 642.5 04/09/2025 13:06:31 00485777593TRLO0.1.1 XLON
4 642.5 04/09/2025 13:08:50 00485778025TRLO0.1.1 XLON
111 642.5 04/09/2025 13:08:50 00485778024TRLO0.1.1 XLON
115 643 04/09/2025 13:11:59 00485778631TRLO0.1.1 XLON
81 642.5 04/09/2025 13:15:47 00485779457TRLO0.1.1 XLON
34 642.5 04/09/2025 13:15:47 00485779458TRLO0.1.1 XLON
115 642.5 04/09/2025 13:17:42 00485779976TRLO0.1.1 XLON
44 642.5 04/09/2025 13:19:05 00485780324TRLO0.1.1 BATE
71 642.5 04/09/2025 13:19:05 00485780323TRLO0.1.1 BATE
115 642 04/09/2025 13:20:09 00485780598TRLO0.1.1 XLON
33 642.5 04/09/2025 13:20:13 00485780612TRLO0.1.1 TRQX
3 642.5 04/09/2025 13:20:15 00485780641TRLO0.1.1 TRQX
60 642.5 04/09/2025 13:20:15 00485780640TRLO0.1.1 CHIX
230 642.5 04/09/2025 13:22:02 00485781064TRLO0.1.1 XLON
16 642.5 04/09/2025 13:24:08 00485781451TRLO0.1.1 BATE
99 642.5 04/09/2025 13:24:08 00485781450TRLO0.1.1 BATE
100 642.5 04/09/2025 13:24:27 00485781497TRLO0.1.1 XLON
130 642.5 04/09/2025 13:24:27 00485781498TRLO0.1.1 XLON
36 642.5 04/09/2025 13:26:58 00485782097TRLO0.1.1 TRQX
115 642.5 04/09/2025 13:27:00 00485782108TRLO0.1.1 XLON
27 642 04/09/2025 13:27:08 00485782129TRLO0.1.1 CHIX
48 643 04/09/2025 13:29:20 00485782681TRLO0.1.1 XLON
58 643 04/09/2025 13:29:20 00485782682TRLO0.1.1 XLON
9 643 04/09/2025 13:29:20 00485782683TRLO0.1.1 XLON
115 643 04/09/2025 13:33:50 00485783697TRLO0.1.1 BATE
345 643 04/09/2025 13:33:51 00485783698TRLO0.1.1 XLON
9 642.5 04/09/2025 13:35:22 00485783986TRLO0.1.1 AQXE
60 643 04/09/2025 13:35:22 00485783985TRLO0.1.1 CHIX
16 642.5 04/09/2025 13:35:22 00485783988TRLO0.1.1 AQXE
19 642.5 04/09/2025 13:35:22 00485783989TRLO0.1.1 AQXE
25 642.5 04/09/2025 13:35:22 00485783987TRLO0.1.1 AQXE
3 642.5 04/09/2025 13:35:22 00485783990TRLO0.1.1 AQXE
3 642.5 04/09/2025 13:35:22 00485783991TRLO0.1.1 AQXE
36 642.5 04/09/2025 13:35:22 00485783992TRLO0.1.1 TRQX
31 643 04/09/2025 13:36:17 00485784202TRLO0.1.1 XLON
84 643 04/09/2025 13:36:17 00485784201TRLO0.1.1 XLON
42 643 04/09/2025 13:37:06 00485784410TRLO0.1.1 BATE
9 643 04/09/2025 13:37:06 00485784413TRLO0.1.1 BATE
31 643 04/09/2025 13:37:06 00485784411TRLO0.1.1 BATE
33 643 04/09/2025 13:37:06 00485784412TRLO0.1.1 BATE
115 643 04/09/2025 13:38:37 00485784851TRLO0.1.1 XLON
86 643 04/09/2025 13:40:22 00485785268TRLO0.1.1 XLON
29 643 04/09/2025 13:40:22 00485785269TRLO0.1.1 XLON
25 642.5 04/09/2025 13:42:58 00485785836TRLO0.1.1 AQXE
36 643 04/09/2025 13:43:07 00485785859TRLO0.1.1 TRQX
31 643 04/09/2025 13:43:12 00485785869TRLO0.1.1 XLON
82 643 04/09/2025 13:43:12 00485785868TRLO0.1.1 XLON
117 643 04/09/2025 13:43:12 00485785867TRLO0.1.1 XLON
60 642.5 04/09/2025 13:43:23 00485785893TRLO0.1.1 CHIX
115 642.5 04/09/2025 13:43:26 00485785905TRLO0.1.1 BATE
24 643 04/09/2025 13:52:21 00485787841TRLO0.1.1 XLON
91 643 04/09/2025 13:52:21 00485787839TRLO0.1.1 XLON
60 643 04/09/2025 13:54:24 00485788297TRLO0.1.1 CHIX
86 643 04/09/2025 13:54:24 00485788296TRLO0.1.1 BATE
29 643 04/09/2025 13:54:24 00485788298TRLO0.1.1 BATE
230 643 04/09/2025 13:54:24 00485788299TRLO0.1.1 XLON
115 643 04/09/2025 13:56:18 00485788814TRLO0.1.1 XLON
100 643.5 04/09/2025 13:58:47 00485789703TRLO0.1.1 XLON
130 643.5 04/09/2025 13:58:47 00485789704TRLO0.1.1 XLON
60 643 04/09/2025 13:59:55 00485790039TRLO0.1.1 CHIX
115 643 04/09/2025 13:59:55 00485790040TRLO0.1.1 BATE
15 643 04/09/2025 13:59:55 00485790043TRLO0.1.1 XLON
66 643 04/09/2025 13:59:55 00485790042TRLO0.1.1 XLON
115 643 04/09/2025 13:59:55 00485790041TRLO0.1.1 XLON
34 643 04/09/2025 13:59:55 00485790044TRLO0.1.1 XLON
115 643 04/09/2025 13:59:55 00485790045TRLO0.1.1 XLON
115 643 04/09/2025 14:02:20 00485790673TRLO0.1.1 XLON
56 643 04/09/2025 14:02:55 00485790821TRLO0.1.1 BATE
3 643.5 04/09/2025 14:07:10 00485791794TRLO0.1.1 AQXE
22 643.5 04/09/2025 14:07:10 00485791792TRLO0.1.1 AQXE
25 643.5 04/09/2025 14:07:10 00485791793TRLO0.1.1 AQXE
230 643.5 04/09/2025 14:07:10 00485791795TRLO0.1.1 XLON
25 643.5 04/09/2025 14:09:33 00485792311TRLO0.1.1 AQXE
115 643.5 04/09/2025 14:09:50 00485792341TRLO0.1.1 XLON
115 643.5 04/09/2025 14:10:49 00485792520TRLO0.1.1 BATE
60 643 04/09/2025 14:11:18 00485792606TRLO0.1.1 CHIX
28 643.5 04/09/2025 14:11:54 00485792738TRLO0.1.1 XLON
87 643.5 04/09/2025 14:11:54 00485792737TRLO0.1.1 XLON
25 643.5 04/09/2025 14:13:44 00485793182TRLO0.1.1 AQXE
30 643.5 04/09/2025 14:14:11 00485793290TRLO0.1.1 XLON
48 643.5 04/09/2025 14:14:11 00485793291TRLO0.1.1 XLON
37 643.5 04/09/2025 14:14:11 00485793292TRLO0.1.1 XLON
15 643.5 04/09/2025 14:14:21 00485793335TRLO0.1.1 BATE
100 643.5 04/09/2025 14:14:21 00485793334TRLO0.1.1 BATE
60 643 04/09/2025 14:14:46 00485793410TRLO0.1.1 CHIX
36 643 04/09/2025 14:14:46 00485793412TRLO0.1.1 TRQX
108 643 04/09/2025 14:14:46 00485793411TRLO0.1.1 TRQX
44 643.5 04/09/2025 14:16:24 00485793858TRLO0.1.1 XLON
186 643.5 04/09/2025 14:16:24 00485793857TRLO0.1.1 XLON
230 642.5 04/09/2025 14:18:01 00485794479TRLO0.1.1 XLON
40 642.5 04/09/2025 14:19:42 00485794865TRLO0.1.1 BATE
75 642.5 04/09/2025 14:19:42 00485794866TRLO0.1.1 BATE
25 643 04/09/2025 14:19:53 00485794959TRLO0.1.1 AQXE
230 642.5 04/09/2025 14:20:09 00485795010TRLO0.1.1 XLON
36 643 04/09/2025 14:20:12 00485795019TRLO0.1.1 TRQX
60 642.5 04/09/2025 14:20:37 00485795110TRLO0.1.1 CHIX
115 642 04/09/2025 14:21:53 00485795386TRLO0.1.1 XLON
115 642.5 04/09/2025 14:23:00 00485795598TRLO0.1.1 BATE
155 642 04/09/2025 14:23:40 00485795801TRLO0.1.1 XLON
75 642 04/09/2025 14:23:40 00485795803TRLO0.1.1 XLON
5 643 04/09/2025 14:23:58 00485796091TRLO0.1.1 AQXE
20 643 04/09/2025 14:23:58 00485796092TRLO0.1.1 AQXE
36 642 04/09/2025 14:24:15 00485796170TRLO0.1.1 TRQX
60 642 04/09/2025 14:24:45 00485796294TRLO0.1.1 CHIX
230 642 04/09/2025 14:25:48 00485796528TRLO0.1.1 XLON
115 642 04/09/2025 14:28:41 00485797246TRLO0.1.1 XLON
115 641.5 04/09/2025 14:30:12 00485799723TRLO0.1.1 BATE
115 640.5 04/09/2025 14:31:16 00485800776TRLO0.1.1 XLON
25 641.5 04/09/2025 14:31:51 00485801296TRLO0.1.1 AQXE
36 641.5 04/09/2025 14:32:08 00485801501TRLO0.1.1 TRQX
60 641.5 04/09/2025 14:33:40 00485802679TRLO0.1.1 CHIX
25 641.5 04/09/2025 14:36:27 00485804570TRLO0.1.1 AQXE
36 641.5 04/09/2025 14:37:07 00485804851TRLO0.1.1 TRQX
60 641.5 04/09/2025 14:38:07 00485805371TRLO0.1.1 CHIX
56 641.5 04/09/2025 14:38:30 00485805466TRLO0.1.1 BATE
59 641.5 04/09/2025 14:38:30 00485805467TRLO0.1.1 BATE
35 641.5 04/09/2025 14:40:52 00485806588TRLO0.1.1 BATE
44 641.5 04/09/2025 14:40:52 00485806587TRLO0.1.1 BATE
36 641.5 04/09/2025 14:40:52 00485806589TRLO0.1.1 BATE
690 641 04/09/2025 14:41:39 00485807008TRLO0.1.1 XLON
115 641 04/09/2025 14:41:39 00485807010TRLO0.1.1 XLON
230 641 04/09/2025 14:41:39 00485807009TRLO0.1.1 XLON
25 641 04/09/2025 14:41:42 00485807033TRLO0.1.1 AQXE
60 640.5 04/09/2025 14:42:52 00485808099TRLO0.1.1 CHIX
115 640.5 04/09/2025 14:42:52 00485808100TRLO0.1.1 XLON
109 641 04/09/2025 14:42:54 00485808107TRLO0.1.1 BATE
6 641 04/09/2025 14:42:54 00485808108TRLO0.1.1 BATE
115 640.5 04/09/2025 14:44:00 00485808772TRLO0.1.1 XLON
4 640.5 04/09/2025 14:44:00 00485808773TRLO0.1.1 TRQX
32 640.5 04/09/2025 14:44:00 00485808774TRLO0.1.1 TRQX
115 642 04/09/2025 14:45:14 00485810000TRLO0.1.1 BATE
28 642.5 04/09/2025 14:45:48 00485810499TRLO0.1.1 XLON
122 642.5 04/09/2025 14:45:48 00485810500TRLO0.1.1 XLON
80 642.5 04/09/2025 14:45:48 00485810501TRLO0.1.1 XLON
14 642.5 04/09/2025 14:47:09 00485812202TRLO0.1.1 CHIX
46 642.5 04/09/2025 14:47:09 00485812200TRLO0.1.1 CHIX
16 642 04/09/2025 14:47:57 00485812995TRLO0.1.1 XLON
214 642 04/09/2025 14:47:57 00485812996TRLO0.1.1 XLON
7 642 04/09/2025 14:50:58 00485815470TRLO0.1.1 BATE
9 642 04/09/2025 14:50:58 00485815471TRLO0.1.1 BATE
115 642 04/09/2025 14:50:58 00485815472TRLO0.1.1 XLON
49 642 04/09/2025 14:51:17 00485815634TRLO0.1.1 XLON
115 643 04/09/2025 14:53:18 00485816819TRLO0.1.1 XLON
25 642.5 04/09/2025 14:53:39 00485817041TRLO0.1.1 AQXE
25 642.5 04/09/2025 14:53:39 00485817042TRLO0.1.1 AQXE
115 642 04/09/2025 14:53:43 00485817095TRLO0.1.1 BATE
60 642 04/09/2025 14:54:18 00485817496TRLO0.1.1 CHIX
31 642 04/09/2025 14:55:27 00485818135TRLO0.1.1 BATE
78 642 04/09/2025 14:55:27 00485818134TRLO0.1.1 BATE
67 642 04/09/2025 14:55:28 00485818144TRLO0.1.1 XLON
90 642 04/09/2025 14:55:28 00485818143TRLO0.1.1 XLON
73 642 04/09/2025 14:55:28 00485818145TRLO0.1.1 XLON
115 642 04/09/2025 14:57:43 00485819353TRLO0.1.1 XLON
25 642 04/09/2025 14:58:54 00485819974TRLO0.1.1 AQXE
115 642 04/09/2025 15:00:08 00485821070TRLO0.1.1 BATE
101 642 04/09/2025 15:00:17 00485821210TRLO0.1.1 XLON
115 642 04/09/2025 15:00:17 00485821209TRLO0.1.1 XLON
80 642 04/09/2025 15:00:17 00485821211TRLO0.1.1 XLON
60 642 04/09/2025 15:00:18 00485821247TRLO0.1.1 CHIX
115 642 04/09/2025 15:01:48 00485822394TRLO0.1.1 XLON
2 642 04/09/2025 15:02:30 00485822965TRLO0.1.1 AQXE
9 642 04/09/2025 15:02:30 00485822966TRLO0.1.1 AQXE
14 642 04/09/2025 15:02:30 00485822964TRLO0.1.1 AQXE
100 642 04/09/2025 15:02:46 00485823090TRLO0.1.1 BATE
15 642 04/09/2025 15:02:46 00485823091TRLO0.1.1 BATE
60 642 04/09/2025 15:03:30 00485823647TRLO0.1.1 CHIX
36 641.5 04/09/2025 15:04:00 00485824086TRLO0.1.1 TRQX
36 641.5 04/09/2025 15:04:00 00485824087TRLO0.1.1 TRQX
36 641.5 04/09/2025 15:04:00 00485824088TRLO0.1.1 TRQX
36 641.5 04/09/2025 15:04:00 00485824089TRLO0.1.1 TRQX
115 642 04/09/2025 15:04:03 00485824163TRLO0.1.1 XLON
2 642 04/09/2025 15:04:03 00485824164TRLO0.1.1 XLON
32 642 04/09/2025 15:04:03 00485824166TRLO0.1.1 XLON
81 642 04/09/2025 15:04:03 00485824165TRLO0.1.1 XLON
115 642 04/09/2025 15:05:30 00485825482TRLO0.1.1 BATE
115 641 04/09/2025 15:05:30 00485825483TRLO0.1.1 XLON
115 641 04/09/2025 15:05:31 00485825499TRLO0.1.1 XLON
115 641 04/09/2025 15:05:31 00485825500TRLO0.1.1 XLON
25 641.5 04/09/2025 15:06:02 00485825842TRLO0.1.1 AQXE
36 641.5 04/09/2025 15:06:47 00485826472TRLO0.1.1 TRQX
58 641 04/09/2025 15:07:19 00485826933TRLO0.1.1 XLON
57 641 04/09/2025 15:07:19 00485826934TRLO0.1.1 XLON
11 640.5 04/09/2025 15:08:08 00485827661TRLO0.1.1 XLON
60 641 04/09/2025 15:08:08 00485827660TRLO0.1.1 CHIX
12 640.5 04/09/2025 15:10:10 00485829221TRLO0.1.1 XLON
103 640.5 04/09/2025 15:10:10 00485829222TRLO0.1.1 XLON
115 640.5 04/09/2025 15:10:10 00485829223TRLO0.1.1 XLON
72 641 04/09/2025 15:10:20 00485829344TRLO0.1.1 BATE
20 642 04/09/2025 15:10:20 00485829346TRLO0.1.1 BATE
23 642 04/09/2025 15:10:20 00485829345TRLO0.1.1 BATE
25 641.5 04/09/2025 15:11:28 00485830193TRLO0.1.1 AQXE
115 642 04/09/2025 15:13:51 00485831712TRLO0.1.1 BATE
115 642 04/09/2025 15:16:57 00485833780TRLO0.1.1 BATE
68 642 04/09/2025 15:18:01 00485834491TRLO0.1.1 XLON
134 642 04/09/2025 15:18:01 00485834492TRLO0.1.1 XLON
81 642 04/09/2025 15:18:01 00485834494TRLO0.1.1 XLON
200 642 04/09/2025 15:18:01 00485834493TRLO0.1.1 XLON
3 642 04/09/2025 15:18:01 00485834497TRLO0.1.1 XLON
198 642 04/09/2025 15:18:01 00485834495TRLO0.1.1 XLON
207 642 04/09/2025 15:18:01 00485834496TRLO0.1.1 XLON
93 642.5 04/09/2025 15:19:13 00485835296TRLO0.1.1 CHIX
60 642.5 04/09/2025 15:21:58 00485836944TRLO0.1.1 CHIX
115 642.5 04/09/2025 15:21:58 00485836945TRLO0.1.1 BATE
25 642.5 04/09/2025 15:21:58 00485836947TRLO0.1.1 AQXE
25 642.5 04/09/2025 15:21:58 00485836948TRLO0.1.1 AQXE
60 642.5 04/09/2025 15:21:58 00485836946TRLO0.1.1 CHIX
72 642.5 04/09/2025 15:21:58 00485836951TRLO0.1.1 TRQX
115 642.5 04/09/2025 15:21:58 00485836949TRLO0.1.1 XLON
115 642.5 04/09/2025 15:21:58 00485836950TRLO0.1.1 XLON
36 642.5 04/09/2025 15:21:58 00485836954TRLO0.1.1 TRQX
115 642.5 04/09/2025 15:21:58 00485836953TRLO0.1.1 XLON
248 642.5 04/09/2025 15:21:58 00485836952TRLO0.1.1 XLON
115 642 04/09/2025 15:22:18 00485837215TRLO0.1.1 XLON
164 643 04/09/2025 15:32:08 00485844203TRLO0.1.1 BATE
60 642.5 04/09/2025 15:32:09 00485844209TRLO0.1.1 CHIX
60 642.5 04/09/2025 15:32:09 00485844210TRLO0.1.1 CHIX
115 642.5 04/09/2025 15:32:09 00485844211TRLO0.1.1 XLON
115 643 04/09/2025 15:34:17 00485845638TRLO0.1.1 BATE
61 643 04/09/2025 15:37:05 00485847483TRLO0.1.1 TRQX
115 643 04/09/2025 15:37:05 00485847482TRLO0.1.1 BATE
11 643 04/09/2025 15:37:05 00485847485TRLO0.1.1 TRQX
36 643 04/09/2025 15:37:05 00485847484TRLO0.1.1 TRQX
1035 643 04/09/2025 15:37:07 00485847515TRLO0.1.1 XLON
18 643 04/09/2025 15:37:15 00485847643TRLO0.1.1 CHIX
19 643 04/09/2025 15:37:15 00485847642TRLO0.1.1 CHIX
23 643 04/09/2025 15:37:15 00485847644TRLO0.1.1 CHIX
58 643 04/09/2025 15:39:04 00485848994TRLO0.1.1 BATE
12 643 04/09/2025 15:39:04 00485848995TRLO0.1.1 BATE
44 643 04/09/2025 15:39:04 00485848996TRLO0.1.1 BATE
1 643 04/09/2025 15:39:12 00485849055TRLO0.1.1 BATE
106 643 04/09/2025 15:39:12 00485849056TRLO0.1.1 XLON
124 643 04/09/2025 15:39:12 00485849057TRLO0.1.1 XLON
12 643 04/09/2025 15:40:53 00485850390TRLO0.1.1 TRQX
75 643.5 04/09/2025 15:40:58 00485850463TRLO0.1.1 AQXE
27 644 04/09/2025 15:41:14 00485850670TRLO0.1.1 XLON
89 644 04/09/2025 15:41:14 00485850669TRLO0.1.1 XLON
114 644 04/09/2025 15:41:14 00485850671TRLO0.1.1 XLON
115 644 04/09/2025 15:43:05 00485851883TRLO0.1.1 XLON
6 643.5 04/09/2025 15:43:05 00485851884TRLO0.1.1 CHIX
230 644 04/09/2025 15:45:21 00485853639TRLO0.1.1 XLON
54 643.5 04/09/2025 15:45:22 00485853652TRLO0.1.1 CHIX
25 643.5 04/09/2025 15:45:24 00485853674TRLO0.1.1 AQXE
115 643.5 04/09/2025 15:45:24 00485853675TRLO0.1.1 BATE
60 644 04/09/2025 15:49:54 00485856706TRLO0.1.1 CHIX
100 643.5 04/09/2025 15:51:21 00485857770TRLO0.1.1 BATE
60 644 04/09/2025 15:52:40 00485858502TRLO0.1.1 CHIX
115 644 04/09/2025 15:53:43 00485859086TRLO0.1.1 BATE
25 643.5 04/09/2025 15:53:45 00485859115TRLO0.1.1 AQXE
25 643.5 04/09/2025 15:53:45 00485859116TRLO0.1.1 AQXE
115 643.5 04/09/2025 15:53:45 00485859117TRLO0.1.1 XLON
36 643.5 04/09/2025 15:53:45 00485859119TRLO0.1.1 TRQX
115 643.5 04/09/2025 15:53:45 00485859118TRLO0.1.1 XLON
60 643.5 04/09/2025 15:53:45 00485859120TRLO0.1.1 TRQX
115 643.5 04/09/2025 15:53:45 00485859121TRLO0.1.1 XLON
115 643.5 04/09/2025 15:53:45 00485859122TRLO0.1.1 XLON
115 643.5 04/09/2025 15:53:45 00485859123TRLO0.1.1 XLON
115 643.5 04/09/2025 15:53:45 00485859124TRLO0.1.1 XLON
115 643.5 04/09/2025 15:53:45 00485859125TRLO0.1.1 XLON
115 643.5 04/09/2025 15:53:45 00485859126TRLO0.1.1 XLON
4 643 04/09/2025 15:55:25 00485860168TRLO0.1.1 AQXE
7 643.5 04/09/2025 15:55:50 00485860419TRLO0.1.1 BATE
108 644 04/09/2025 15:55:50 00485860420TRLO0.1.1 BATE
115 643 04/09/2025 15:55:58 00485860478TRLO0.1.1 XLON
28 643 04/09/2025 15:56:07 00485860563TRLO0.1.1 XLON
87 643 04/09/2025 15:56:07 00485860562TRLO0.1.1 XLON
21 643 04/09/2025 15:56:07 00485860565TRLO0.1.1 AQXE
7 643 04/09/2025 15:56:55 00485861007TRLO0.1.1 XLON
36 643 04/09/2025 15:56:55 00485861009TRLO0.1.1 TRQX
108 643 04/09/2025 15:56:55 00485861008TRLO0.1.1 XLON
115 643 04/09/2025 15:57:50 00485861535TRLO0.1.1 BATE
60 643 04/09/2025 15:58:00 00485861627TRLO0.1.1 CHIX
85 643 04/09/2025 15:59:06 00485862209TRLO0.1.1 XLON
18 643 04/09/2025 15:59:06 00485862210TRLO0.1.1 XLON
12 643 04/09/2025 16:00:12 00485863161TRLO0.1.1 XLON
2 643 04/09/2025 16:00:58 00485863657TRLO0.1.1 AQXE
23 643 04/09/2025 16:00:58 00485863656TRLO0.1.1 AQXE
115 642.5 04/09/2025 16:01:14 00485863805TRLO0.1.1 XLON
115 642.5 04/09/2025 16:01:14 00485863806TRLO0.1.1 XLON
36 642.5 04/09/2025 16:01:42 00485864088TRLO0.1.1 TRQX
80 642.5 04/09/2025 16:03:12 00485864964TRLO0.1.1 BATE
69 642.5 04/09/2025 16:04:08 00485865493TRLO0.1.1 XLON
60 642.5 04/09/2025 16:04:08 00485865498TRLO0.1.1 CHIX
46 642.5 04/09/2025 16:04:08 00485865506TRLO0.1.1 XLON
115 642.5 04/09/2025 16:04:08 00485865511TRLO0.1.1 XLON
115 642.5 04/09/2025 16:04:08 00485865514TRLO0.1.1 XLON
25 642.5 04/09/2025 16:04:55 00485866118TRLO0.1.1 AQXE
36 642.5 04/09/2025 16:05:26 00485866715TRLO0.1.1 TRQX
9 642.5 04/09/2025 16:05:30 00485866744TRLO0.1.1 BATE
22 642.5 04/09/2025 16:05:30 00485866745TRLO0.1.1 BATE
84 642.5 04/09/2025 16:05:30 00485866746TRLO0.1.1 BATE
68 642 04/09/2025 16:06:03 00485867052TRLO0.1.1 XLON
115 642 04/09/2025 16:06:03 00485867051TRLO0.1.1 XLON
47 642 04/09/2025 16:06:03 00485867053TRLO0.1.1 XLON
1 642 04/09/2025 16:06:59 00485867631TRLO0.1.1 CHIX
52 642 04/09/2025 16:07:02 00485867663TRLO0.1.1 CHIX
53 642.5 04/09/2025 16:07:26 00485867864TRLO0.1.1 BATE
62 642.5 04/09/2025 16:07:26 00485867865TRLO0.1.1 BATE
25 642.5 04/09/2025 16:07:34 00485867899TRLO0.1.1 AQXE
69 642 04/09/2025 16:08:00 00485868113TRLO0.1.1 XLON
36 642.5 04/09/2025 16:08:07 00485868228TRLO0.1.1 TRQX
2 642 04/09/2025 16:08:56 00485868666TRLO0.1.1 XLON
7 642 04/09/2025 16:08:56 00485868665TRLO0.1.1 CHIX
46 642 04/09/2025 16:08:56 00485868667TRLO0.1.1 XLON
113 642 04/09/2025 16:08:56 00485868669TRLO0.1.1 XLON
115 642 04/09/2025 16:08:56 00485868668TRLO0.1.1 XLON
29 642 04/09/2025 16:08:56 00485868671TRLO0.1.1 XLON
86 642 04/09/2025 16:08:56 00485868670TRLO0.1.1 XLON
97 642 04/09/2025 16:08:56 00485868672TRLO0.1.1 XLON
28 642.5 04/09/2025 16:09:35 00485869017TRLO0.1.1 BATE
87 642.5 04/09/2025 16:09:35 00485869018TRLO0.1.1 BATE
25 642.5 04/09/2025 16:10:12 00485869401TRLO0.1.1 AQXE
115 643.5 04/09/2025 16:15:09 00485873219TRLO0.1.1 XLON
277 644 04/09/2025 16:16:03 00485873844TRLO0.1.1 BATE
50 644 04/09/2025 16:16:03 00485873845TRLO0.1.1 BATE
59 644 04/09/2025 16:16:03 00485873846TRLO0.1.1 BATE
74 644 04/09/2025 16:16:09 00485873929TRLO0.1.1 CHIX
146 644 04/09/2025 16:16:09 00485873930TRLO0.1.1 CHIX
69 643.5 04/09/2025 16:16:39 00485874238TRLO0.1.1 XLON
69 643.5 04/09/2025 16:16:59 00485874464TRLO0.1.1 XLON
33 643.5 04/09/2025 16:17:12 00485874643TRLO0.1.1 CHIX
87 643.5 04/09/2025 16:17:12 00485874641TRLO0.1.1 CHIX
87 643.5 04/09/2025 16:17:12 00485874642TRLO0.1.1 BATE
217 643.5 04/09/2025 16:17:12 00485874645TRLO0.1.1 BATE
783 643.5 04/09/2025 16:17:12 00485874646TRLO0.1.1 XLON
800 643.5 04/09/2025 16:17:12 00485874644TRLO0.1.1 XLON
115 643.5 04/09/2025 16:17:12 00485874647TRLO0.1.1 XLON
115 643.5 04/09/2025 16:17:12 00485874648TRLO0.1.1 XLON
115 643.5 04/09/2025 16:17:12 00485874649TRLO0.1.1 XLON
115 643.5 04/09/2025 16:17:12 00485874650TRLO0.1.1 XLON
16 643.5 04/09/2025 16:17:16 00485874697TRLO0.1.1 AQXE
136 643.5 04/09/2025 16:17:30 00485874851TRLO0.1.1 TRQX
72 643.5 04/09/2025 16:17:30 00485874852TRLO0.1.1 TRQX
4 643.5 04/09/2025 16:17:30 00485874853TRLO0.1.1 AQXE
706 643.5 04/09/2025 16:20:12 00485876966TRLO0.1.1 XLON
30 643.5 04/09/2025 16:20:12 00485876967TRLO0.1.1 TRQX
46 643.5 04/09/2025 16:20:13 00485876993TRLO0.1.1 CHIX
78 644 04/09/2025 16:25:44 00485880575TRLO0.1.1 XLON
157 644 04/09/2025 16:25:44 00485880576TRLO0.1.1 XLON
23 644 04/09/2025 16:25:44 00485880577TRLO0.1.1 XLON
26 644 04/09/2025 16:27:04 00485881554TRLO0.1.1 AQXE
24 644 04/09/2025 16:27:39 00485882025TRLO0.1.1 AQXE
166 644 04/09/2025 16:27:39 00485882026TRLO0.1.1 CHIX
272 644 04/09/2025 16:27:39 00485882028TRLO0.1.1 XLON
323 644 04/09/2025 16:27:39 00485882029TRLO0.1.1 XLON
330 644 04/09/2025 16:27:39 00485882027TRLO0.1.1 XLON
33 644 04/09/2025 16:27:39 00485882033TRLO0.1.1 TRQX
63 644 04/09/2025 16:27:39 00485882032TRLO0.1.1 TRQX
115 644 04/09/2025 16:27:39 00485882030TRLO0.1.1 XLON
115 644 04/09/2025 16:27:39 00485882031TRLO0.1.1 XLON
23 644 04/09/2025 16:28:05 00485882549TRLO0.1.1 AQXE
66 644 04/09/2025 16:28:05 00485882550TRLO0.1.1 AQXE
5 644 04/09/2025 16:28:29 00485882782TRLO0.1.1 AQXE
21 644.5 04/09/2025 16:29:17 00485883340TRLO0.1.1 XLON
34 644.5 04/09/2025 16:29:19 00485883352TRLO0.1.1 CHIX
64 643.5 04/09/2025 16:29:58 00485884057TRLO0.1.1 BATE
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