Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

11th Mar 2025 07:00

Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, March 11

www.bodycote.com

11 March 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 20 December 2024 (the Extended Programme) it has purchased the following number of its ordinary shares of 173/11 pence each (Ordinary Shares) through HSBC Bank PLC:

Date of purchase:	10 March 2025
Aggregate number of ordinary shares purchased:	39,682
Highest price paid per share (pence per share):	662.0p
Lowest price paid per share (pence per share):	646.0p
Volume weighted average price paid per share (pence per share)	651.6564p

The Company intends to cancel these Ordinary Shares.

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 180,603,407 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 HSBC Bank PLC on behalf of the Company as part of the Programme.

Since the commencement of this Extended Programme, the Company has purchased a total of 1,873,006 Ordinary Shares. In addition to the 8,979,759 Ordinary Shares purchased under the Share Buyback Programme which commenced in March 2024 and concluded in January 2025, the Company has purchased a total of 10,852,765 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: HSBC Bank PLC

Intermediary code: HBEU

Time zone: GMT

Currency: GBP

Individual Transactions:

Number of shares purchased	Transaction price (per share)	Time of transaction	Transaction reference	Venue
96	662	08:11:13	R1BFS5AYV1	XLON
97	662	08:11:13	R1BFS5AYV3	XLON
20	662	08:11:26	R1BFS5AYX8	XLON
17	662	08:11:26	E0MIFUF6yGn8	TRQX
17	662	08:11:26	01000087I	BATE
22	662	08:11:26	110000E0R	CHIX
17	662	08:11:26	031010950002430	AQXE
20	662	08:11:26	R1BFS5AYX9	XLON
22	662	08:14:24	E0MIFUF6yk26	TRQX
25	662	08:14:24	E0MIFUF6yk28	TRQX
14	662	08:14:24	R1BFS5AYFS	XLON
19	662	08:14:24	110000FFE	CHIX
18	662	08:14:24	0100008UE	BATE
20	662	08:14:24	0100008UF	BATE
20	662	08:14:24	110000FFF	CHIX
20	662	08:14:24	031010950002732	AQXE
20	662	08:14:24	031010950002733	AQXE
21	660	08:16:22	110000G98	CHIX
22	660	08:16:22	110000G99	CHIX
23	660	08:16:22	01000099Y	BATE
21	660	08:16:22	E0MIFUF6z32a	TRQX
10	660	08:16:22	R1BFS5AZOB	XLON
24	660	08:16:22	01000099Z	BATE
21	660	08:16:22	E0MIFUF6z32c	TRQX
11	660	08:16:22	R1BFS5AZOC	XLON
16	660	08:16:26	031010950002929	AQXE
17	660	08:16:26	031010950002930	AQXE
92	660	08:18:57	R1BFS5AZ07	XLON
29	660	08:18:57	R1BFS5AZ08	XLON
63	660	08:18:57	R1BFS5AZ08	XLON
91	660	08:18:57	R1BFS5AZ0A	XLON
24	659	08:19:02	E0MIFUF6zPx2	TRQX
22	659	08:19:02	E0MIFUF6zPx4	TRQX
21	659	08:19:02	110000HBS	CHIX
19	659	08:19:02	0100009TZ	BATE
19	659	08:19:02	R1BFS5AZ1Q	XLON
17	659	08:19:02	0100009U0	BATE
19	659	08:19:02	110000HBT	CHIX
18	659	08:19:02	R1BFS5AZ1R	XLON
16	659	08:19:02	031010950003159	AQXE
13	659	08:19:02	031010950003160	AQXE
2	659	08:19:02	031010950003160	AQXE
19	657	08:37:10	R1BFS5A1RN	XLON
23	657	08:37:10	E0MIFUF71fv4	TRQX
18	657	08:37:10	110000O04	CHIX
13	657	08:37:10	010000D60	BATE
20	657	08:37:10	031010950004858	AQXE
96	657	08:37:11	R1BFS5A1RP	XLON
91	657	08:37:11	R1BFS5A1RQ	XLON
20	656	08:37:11	R1BFS5A1RS	XLON
21	656	08:37:11	R1BFS5A1RT	XLON
15	656	08:37:13	110000O0O	CHIX
16	656	08:37:13	110000O0P	CHIX
15	656	08:37:13	E0MIFUF71g98	TRQX
25	656	08:37:13	010000D64	BATE
28	656	08:37:13	010000D65	BATE
16	656	08:37:13	E0MIFUF71g9A	TRQX
17	656	08:37:13	031010950004860	AQXE
18	656	08:37:13	031010950004861	AQXE
22	653	08:52:25	110000T4V	CHIX
21	653	08:52:25	110000T4W	CHIX
20	653	08:52:25	R1BFS5A2B2	XLON
19	653	08:52:25	R1BFS5A2B3	XLON
11	653	08:52:25	010000G0O	BATE
11	653	08:52:25	010000G0P	BATE
28	653	08:52:25	031010950006305	AQXE
15	653	08:52:39	110000TAN	CHIX
15	653	08:52:39	110000TAO	CHIX
13	653	08:52:39	R1BFS5A2ER	XLON
14	653	08:57:00	010000GZT	BATE
13	651	08:58:38	010000HDA	BATE
13	651	08:58:38	R1BFS5A336	XLON
12	651	08:58:38	110000VIN	CHIX
30	651	08:58:38	E0MIFUF74Mb7	TRQX
18	651	08:58:38	110000VIO	CHIX
21	651	08:58:38	E0MIFUF74Mb9	TRQX
25	651	08:58:38	R1BFS5A337	XLON
8	651	08:58:38	E0MIFUF74Mb9	TRQX
26	651	08:58:38	031010950006923	AQXE
21	651	08:58:38	031010950006924	AQXE
17	652	09:09:36	E0MIFUF75rWi	TRQX
17	652	09:09:36	E0MIFUF75rWk	TRQX
32	652	09:09:36	R1BFS5A48C	XLON
16	652	09:09:36	010000JRY	BATE
31	652	09:09:36	110000ZL3	CHIX
16	652	09:09:36	010000JRZ	BATE
31	652	09:09:36	110000ZL4	CHIX
32	652	09:09:36	R1BFS5A48D	XLON
26	652	09:16:01	E0MIFUF76ddf	TRQX
22	652	09:16:01	E0MIFUF76ddf	TRQX
44	652	09:16:01	E0MIFUF76ddf	TRQX
23	652	09:16:01	E0MIFUF76dg7	TRQX
21	652	09:16:01	E0MIFUF76dg7	TRQX
21	652	09:16:01	E0MIFUF76dgv	TRQX
24	652	09:16:01	E0MIFUF76dgv	TRQX
23	652	09:16:31	E0MIFUF76hYV	TRQX
25	652	09:16:31	E0MIFUF76hYV	TRQX
22	655	09:44:14	E0MIFUF79mhW	TRQX
25	655	09:44:14	E0MIFUF79mhW	TRQX
52	655	09:44:14	E0MIFUF79mhW	TRQX
77	655	09:44:14	R1BFS5A8L2	XLON
19	655	09:44:14	R1BFS5A8L2	XLON
62	655	09:44:14	R1BFS5A8L4	XLON
30	655	09:44:14	R1BFS5A8L4	XLON
40	655	09:44:14	110001AB3	CHIX
37	655	09:44:14	110001AB3	CHIX
14	655	09:44:14	R1BFS5A8L6	XLON
35	655	09:44:21	R1BFS5A8MR	XLON
61	655	09:44:21	R1BFS5A8MR	XLON
9	655	09:44:21	R1BFS5A8MT	XLON
86	655	09:44:21	R1BFS5A8MT	XLON
20	655	09:44:21	R1BFS5A8MV	XLON
78	655	09:44:21	R1BFS5A8MV	XLON
36	655	09:44:21	110001AC5	CHIX
37	655	09:44:21	110001AC5	CHIX
1	655	09:44:21	R1BFS5A8MX	XLON
21	654	09:54:07	R1BFS5A9KX	XLON
10	654	09:54:07	R1BFS5A9KX	XLON
28	654	09:54:07	E0MIFUF7Ak1T	TRQX
18	654	09:54:07	010000SA6	BATE
18	654	09:54:07	110001DBH	CHIX
16	654	09:54:07	010000SA7	BATE
17	654	09:54:07	110001DBI	CHIX
30	654	09:54:07	E0MIFUF7Ak1V	TRQX
33	654	09:54:07	R1BFS5A9KZ	XLON
93	654	09:54:09	R1BFS5A9K8	XLON
82	655	09:55:39	R1BFS5A9OD	XLON
18	655	09:55:39	R1BFS5A9OD	XLON
78	655	09:55:39	R1BFS5A9PH	XLON
16	654	09:56:18	R1BFS5A9SK	XLON
2	654	09:56:18	R1BFS5A9SK	XLON
1	654	09:56:18	R1BFS5A9SM	XLON
20	654	09:56:18	R1BFS5A9SM	XLON
15	654	09:57:11	010000SV3	BATE
15	654	09:57:12	010000SV4	BATE
18	654	09:57:12	R1BFS5A9VR	XLON
15	654	09:57:12	110001EAR	CHIX
16	654	09:57:12	E0MIFUF7B6ar	TRQX
15	654	09:57:12	110001EAS	CHIX
15	654	09:57:12	E0MIFUF7B6at	TRQX
18	654	09:57:12	R1BFS5A9VS	XLON
16	654	09:57:12	031010950012496	AQXE
15	654	09:57:12	031010950012497	AQXE
96	654	09:57:12	R1BFS5A9VT	XLON
99	654	09:57:12	R1BFS5A9VU	XLON
3	654	09:57:12	R1BFS5A9VV	XLON
25	656	10:10:47	110001I6P	CHIX
33	656	10:10:47	110001I6Q	CHIX
23	656	10:10:47	010000V73	BATE
21	656	10:10:47	R1BFS5AA5K	XLON
15	656	10:10:47	010000V74	BATE
28	656	10:10:47	R1BFS5AA5L	XLON
24	656	10:10:47	031010950013652	AQXE
18	656	10:10:47	031010950013653	AQXE
92	656	10:10:47	R1BFS5AA54	XLON
12	656	10:10:47	R1BFS5AA57	XLON
21	655	10:16:57	R1BFS5ABR7	XLON
24	655	10:16:57	R1BFS5ABR8	XLON
15	655	10:45:52	R1BFS5ADKL	XLON
15	655	10:45:52	R1BFS5ADKM	XLON
13	655	10:45:52	0100010W2	BATE
13	655	10:45:52	110001RD7	CHIX
10	655	10:45:52	E0MIFUF7FRm7	TRQX
14	655	10:45:52	0100010W3	BATE
13	655	10:45:52	110001RD8	CHIX
10	655	10:45:52	E0MIFUF7FRm9	TRQX
20	655	10:45:52	031010950016733	AQXE
20	655	10:45:52	031010950016734	AQXE
25	655	10:47:10	R1BFS5ADQN	XLON
26	655	10:47:10	R1BFS5ADQO	XLON
11	655	10:47:10	E0MIFUF7FY5N	TRQX
30	655	10:47:10	01000115D	BATE
13	655	10:47:10	110001RS6	CHIX
24	655	10:47:10	01000115E	BATE
14	655	10:47:10	110001RS7	CHIX
11	655	10:47:10	E0MIFUF7FY5P	TRQX
7	655	10:47:10	01000115E	BATE
14	655	10:47:10	031010950016853	AQXE
14	655	10:47:10	031010950016854	AQXE
97	655	10:47:10	E0MIFUF7FY6Z	TRQX
18	655	11:04:01	110001X0E	CHIX
17	655	11:04:01	110001X0F	CHIX
19	655	11:05:55	E0MIFUF7HOU9	TRQX
18	655	11:05:55	E0MIFUF7HOUB	TRQX
16	655	11:05:55	R1BFS5AFGG	XLON
22	655	11:05:55	110001YDM	CHIX
10	655	11:05:55	01000154Y	BATE
10	655	11:05:55	01000154Z	BATE
21	655	11:05:55	110001YDN	CHIX
15	655	11:05:55	R1BFS5AFGH	XLON
11	655	11:05:55	031010950018827	AQXE
10	655	11:05:55	031010950018828	AQXE
27	654	11:05:58	R1BFS5AFGE	XLON
28	654	11:05:58	R1BFS5AFGF	XLON
20	654	11:13:13	R1BFS5AF3U	XLON
11	654	11:13:13	E0MIFUF7IKsk	TRQX
1	654	11:13:13	E0MIFUF7IKsm	TRQX
21	654	11:13:13	R1BFS5AF3V	XLON
10	654	11:13:13	0100016QC	BATE
11	654	11:13:13	0100016QD	BATE
10	654	11:13:13	E0MIFUF7IKsm	TRQX
5	654	11:13:13	031010950019443	AQXE
19	654	11:13:13	031010950019443	AQXE
24	654	11:13:13	031010950019445	AQXE
72	653	11:13:14	E0MIFUF7IL6i	TRQX
83	653	11:13:14	R1BFS5AF37	XLON
57	653	11:13:14	E0MIFUF7IL6k	TRQX
85	653	11:13:14	R1BFS5AF38	XLON
65	653	11:13:14	1100021BR	CHIX
70	653	11:13:14	0100016QS	BATE
73	653	11:13:14	0100016QT	BATE
68	653	11:13:14	1100021BS	CHIX
79	653	11:13:14	031010950019450	AQXE
75	653	11:13:14	031010950019451	AQXE
8	653	11:13:15	031010950019451	AQXE
83	652	11:15:31	01000178I	BATE
73	652	11:15:31	01000178J	BATE
74	652	11:15:31	11000228X	CHIX
60	652	11:15:31	R1BFS5AFBK	XLON
73	652	11:15:31	11000228Y	CHIX
77	652	11:15:31	R1BFS5AFBL	XLON
103	652	11:15:31	031010950019643	AQXE
24	652	11:15:31	031010950019644	AQXE
58	652	11:15:31	031010950019644	AQXE
63	652	11:15:32	E0MIFUF7Iaqe	TRQX
36	652	11:15:32	E0MIFUF7Iaqg	TRQX
15	652	11:15:34	E0MIFUF7Iaqg	TRQX
181	653	11:15:36	1100022NG	CHIX
44	652	11:35:25	1100027V6	CHIX
12	652	11:35:25	1100027V7	CHIX
21	652	11:35:25	010001AP4	BATE
41	652	11:35:25	E0MIFUF7KMNe	TRQX
31	652	11:35:25	R1BFS5BHH8	XLON
10	652	11:35:25	R1BFS5BHH8	XLON
39	652	11:35:25	031010950021207	AQXE
11	653	11:35:25	R1BFS5BHHA	XLON
74	653	11:35:25	R1BFS5BHHA	XLON
106	653	11:35:25	R1BFS5BHHA	XLON
75	653	11:35:25	R1BFS5BHHD	XLON
73	653	11:35:25	R1BFS5BHHD	XLON
46	653	11:35:25	R1BFS5BHHD	XLON
79	653	11:54:33	R1BFS5BIUJ	XLON
74	653	11:54:33	R1BFS5BIUJ	XLON
95	653	11:54:33	R1BFS5BIUJ	XLON
39	652	11:54:34	110002CPI	CHIX
39	652	11:54:34	010001DXK	BATE
37	652	11:54:34	010001DXL	BATE
38	652	11:54:34	110002CPJ	CHIX
39	652	11:54:34	R1BFS5BIUO	XLON
39	652	11:54:34	E0MIFUF7Lk2i	TRQX
2	652	11:54:34	110002CPJ	CHIX
36	652	11:54:34	E0MIFUF7Lk2k	TRQX
34	652	11:54:34	R1BFS5BIUP	XLON
43	652	11:54:34	031010950023188	AQXE
35	652	11:54:34	031010950023189	AQXE
96	653	11:54:34	R1BFS5BIUQ	XLON
151	653	11:54:34	R1BFS5BIUQ	XLON
28	653	11:54:34	R1BFS5BIUS	XLON
74	653	11:54:34	R1BFS5BIUS	XLON
76	653	11:54:34	R1BFS5BIUS	XLON
58	653	11:54:34	R1BFS5BIUS	XLON
64	652	12:05:15	E0MIFUF7MciB	TRQX
55	652	12:05:15	E0MIFUF7MciD	TRQX
32	652	12:05:15	R1BFS5BJRA	XLON
43	652	12:05:15	110002FWG	CHIX
43	652	12:05:15	010001G39	BATE
44	652	12:05:15	010001G3A	BATE
44	652	12:05:15	110002FWH	CHIX
7	652	12:05:15	R1BFS5BJRA	XLON
35	652	12:05:15	R1BFS5BJRC	XLON
6	652	12:05:15	R1BFS5BJRC	XLON
11	652	12:05:15	031010950024231	AQXE
4	652	12:05:15	031010950024231	AQXE
29	652	12:05:15	031010950024231	AQXE
44	652	12:05:15	031010950024235	AQXE
99	653	12:05:15	E0MIFUF7McjM	TRQX
24	653	12:05:15	E0MIFUF7McjU	TRQX
74	653	12:05:15	E0MIFUF7McjU	TRQX
98	653	12:05:15	E0MIFUF7Mcjb	TRQX
95	653	12:05:15	E0MIFUF7Mcjt	TRQX
35	653	12:05:15	110002FWV	CHIX
38	653	12:05:15	110002FWV	CHIX
20	653	12:05:15	110002FWV	CHIX
27	651	12:05:23	010001G6K	BATE
20	651	12:05:23	010001G6M	BATE
16	651	12:05:23	110002G1T	CHIX
16	651	12:05:23	E0MIFUF7Mdgp	TRQX
18	651	12:05:23	R1BFS5BJSC	XLON
14	651	12:05:23	110002G1U	CHIX
29	651	12:05:23	E0MIFUF7Mdgr	TRQX
15	651	12:05:23	R1BFS5BJSD	XLON
20	651	12:05:23	031010950024251	AQXE
17	651	12:05:23	031010950024252	AQXE
14	650	12:05:26	031010950024258	AQXE
26	650	12:09:16	E0MIFUF7Musf	TRQX
18	650	12:09:16	E0MIFUF7Mush	TRQX
14	650	12:09:16	R1BFS5BJ2B	XLON
22	650	12:09:16	010001GQH	BATE
16	650	12:09:16	110002GXT	CHIX
19	650	12:09:16	010001GQI	BATE
19	650	12:09:16	110002GXU	CHIX
19	650	12:09:16	R1BFS5BJ2C	XLON
4	650	12:09:17	031010950024258	AQXE
10	650	12:09:17	031010950024548	AQXE
12	650	12:09:17	031010950024548	AQXE
1	650	12:09:19	031010950024548	AQXE
25	649	12:11:00	R1BFS5BJ9G	XLON
13	649	12:11:00	E0MIFUF7N5wh	TRQX
19	649	12:11:00	010001H58	BATE
19	649	12:11:00	110002HOO	CHIX
19	649	12:11:00	010001H59	BATE
19	649	12:11:00	110002HOP	CHIX
14	649	12:11:00	E0MIFUF7N5wj	TRQX
25	649	12:11:00	R1BFS5BJ9H	XLON
20	649	12:11:00	031010950024772	AQXE
21	649	12:11:00	031010950024773	AQXE
23	649	12:11:00	031010950024775	AQXE
3	648	12:12:46	R1BFS5BJEZ	XLON
15	648	12:12:46	E0MIFUF7NGFf	TRQX
16	648	12:12:46	E0MIFUF7NGFh	TRQX
18	648	12:12:46	R1BFS5BJEZ	XLON
18	648	12:12:46	010001HGR	BATE
17	648	12:12:46	110002I8X	CHIX
13	648	12:12:46	010001HGS	BATE
13	648	12:12:46	110002I8Y	CHIX
25	648	12:12:46	R1BFS5BJE1	XLON
27	648	12:12:46	031010950024923	AQXE
8	648	12:12:46	031010950024924	AQXE
3	648	12:12:46	031010950024924	AQXE
1	648	12:12:46	031010950024924	AQXE
8	648	12:12:46	031010950024924	AQXE
11	648	12:12:47	010001HHC	BATE
21	647	12:26:02	R1BFS5BLT6	XLON
14	647	12:30:30	R1BFS5BLA2	XLON
24	647	12:30:30	E0MIFUF7OezM	TRQX
22	647	12:30:30	010001KSP	BATE
18	647	12:30:30	031010950026818	AQXE
31	647	12:31:37	110002NT8	CHIX
43	647	12:35:58	R1BFS5BMOA	XLON
36	647	12:35:58	110002OYB	CHIX
34	647	12:35:58	010001LSV	BATE
31	647	12:35:58	R1BFS5BMOB	XLON
26	647	12:35:58	110002OYC	CHIX
12	647	12:35:58	031010950027495	AQXE
12	647	12:35:59	031010950027495	AQXE
10	647	12:35:59	R1BFS5BMOC	XLON
49	647	12:35:59	R1BFS5BMOD	XLON
19	646	12:39:07	110002Q0E	CHIX
37	648	12:51:33	110002TNE	CHIX
31	648	12:51:33	110002TNF	CHIX
39	648	12:51:33	R1BFS5BNVN	XLON
27	648	12:51:33	R1BFS5BNVO	XLON
12	648	13:05:06	110002XZ6	CHIX
20	648	13:05:06	010001RRA	BATE
13	648	13:05:06	010001RRB	BATE
29	648	13:06:00	110002YIB	CHIX
29	648	13:06:00	110002YIC	CHIX
31	648	13:06:09	E0MIFUF7ReLX	TRQX
32	648	13:06:09	E0MIFUF7ReLZ	TRQX
35	648	13:06:09	R1BFS5BOY7	XLON
31	648	13:06:09	010001S26	BATE
19	648	13:06:09	110002YMS	CHIX
32	648	13:06:09	010001S27	BATE
20	648	13:06:09	110002YMT	CHIX
36	648	13:06:09	R1BFS5BOY8	XLON
40	648	13:06:09	031010950031039	AQXE
40	648	13:06:09	031010950031040	AQXE
95	648	13:06:21	R1BFS5BO0B	XLON
65	648	13:06:21	R1BFS5BO0C	XLON
34	648	13:06:21	R1BFS5BO0C	XLON
80	648	13:06:21	110002YSX	CHIX
90	648	13:06:22	R1BFS5BO1H	XLON
8	648	13:06:22	R1BFS5BO1H	XLON
97	648	13:06:22	R1BFS5BO1J	XLON
75	648	13:06:22	R1BFS5BO1K	XLON
23	648	13:06:22	R1BFS5BO1K	XLON
72	648	13:07:33	R1BFS5BO59	XLON
67	648	13:07:33	R1BFS5BO59	XLON
48	648	13:07:33	110002ZGT	CHIX
101	648	13:07:33	R1BFS5BO5B	XLON
38	648	13:07:33	110002ZGU	CHIX
27	649	13:10:24	010001TBN	BATE
26	649	13:10:24	010001TBO	BATE
26	649	13:10:24	11000310G	CHIX
30	649	13:10:24	R1BFS5BPH5	XLON
26	649	13:10:24	11000310H	CHIX
30	649	13:10:24	R1BFS5BPH6	XLON
18	649	13:10:24	031010950031808	AQXE
18	649	13:10:24	031010950031809	AQXE
11	648	13:13:21	E0MIFUF7SWAp	TRQX
11	648	13:13:21	E0MIFUF7SWAr	TRQX
27	648	13:13:21	R1BFS5BPNR	XLON
23	648	13:13:21	1100031PD	CHIX
24	648	13:13:21	010001TT7	BATE
23	648	13:13:21	010001TT8	BATE
22	648	13:13:21	1100031PE	CHIX
26	648	13:13:21	R1BFS5BPNS	XLON
157	651	13:36:31	R1BFS5BSDU	XLON
77	651	13:36:31	R1BFS5BSDV	XLON
51	651	13:36:31	110003G9V	CHIX
13	652	13:43:45	R1BFS5BU1G	XLON
12	652	13:43:45	R1BFS5BU1H	XLON
17	651	13:43:47	110003LLV	CHIX
21	651	13:43:47	110003LLY	CHIX
16	651	13:43:47	0100024SG	BATE
33	651	13:43:47	E0MIFUF7WGYp	TRQX
38	651	13:43:47	R1BFS5BU1W	XLON
21	651	13:43:47	0100024SJ	BATE
22	651	13:43:47	E0MIFUF7WGYv	TRQX
26	651	13:43:47	R1BFS5BU1X	XLON
19	651	13:46:10	110003N4W	CHIX
14	651	13:46:10	110003N4X	CHIX
20	651	13:46:10	0100025MO	BATE
29	651	13:46:10	R1BFS5BUEB	XLON
14	651	13:46:10	E0MIFUF7WaVW	TRQX
14	651	13:46:10	031010950036243	AQXE
56	651	13:47:02	110003NOD	CHIX
59	651	13:47:02	110003NOE	CHIX
62	651	13:47:09	01000260K	BATE
56	651	13:47:09	01000260L	BATE
47	651	13:47:11	R1BFS5BVK6	XLON
51	651	13:47:11	R1BFS5BVK7	XLON
28	651	13:47:11	E0MIFUF7WjTt	TRQX
26	651	13:47:11	E0MIFUF7WjTv	TRQX
42	651	13:47:11	031010950036418	AQXE
40	651	13:47:11	031010950036419	AQXE
140	651	13:47:11	R1BFS5BVLK	XLON
149	651	13:47:12	R1BFS5BVLL	XLON
20	651	13:47:12	R1BFS5BVLM	XLON
121	651	13:47:12	R1BFS5BVLM	XLON
32	651	14:00:09	010002AMF	BATE
37	651	14:00:09	R1BFS5BX83	XLON
32	651	14:00:09	010002AMG	BATE
38	651	14:00:09	R1BFS5BX84	XLON
22	651	14:00:09	E0MIFUF7YWAc	TRQX
32	651	14:00:09	110003VEC	CHIX
33	651	14:00:09	110003VED	CHIX
22	651	14:00:09	E0MIFUF7YWAe	TRQX
23	651	14:00:09	031010950038140	AQXE
23	651	14:00:09	031010950038141	AQXE
25	651	14:00:21	R1BFS5BXB8	XLON
14	651	14:00:21	R1BFS5BXB8	XLON
49	651	14:00:21	E0MIFUF7YYh5	TRQX
52	651	14:00:21	E0MIFUF7YYh7	TRQX
41	651	14:00:21	R1BFS5BXBA	XLON
48	651	14:00:21	010002ASL	BATE
48	651	14:00:21	110003VO6	CHIX
51	651	14:00:21	010002ASM	BATE
51	651	14:00:21	110003VO7	CHIX
52	651	14:00:21	031010950038180	AQXE
55	651	14:00:21	031010950038181	AQXE
13	651	14:00:30	R1BFS5BXEJ	XLON
221	651	14:00:30	R1BFS5BXEJ	XLON
12	651	14:00:30	R1BFS5BXEJ	XLON
59	651	14:21:48	1100049HV	CHIX
59	651	14:21:48	1100049HW	CHIX
59	651	14:21:48	010002JDY	BATE
61	651	14:21:48	R1BFS5B337	XLON
68	651	14:21:48	E0MIFUF7bcMm	TRQX
59	651	14:21:48	010002JDZ	BATE
67	651	14:21:48	E0MIFUF7bcMo	TRQX
62	651	14:21:48	R1BFS5B338	XLON
244	650	14:21:48	R1BFS5B34O	XLON
246	650	14:21:48	R1BFS5B34P	XLON
1	650	14:21:48	R1BFS5B34P	XLON
43	649	14:21:49	1100049IU	CHIX
22	649	14:21:49	010002JES	BATE
21	649	14:21:49	010002JET	BATE
69	649	14:21:49	1100049IV	CHIX
84	649	14:21:49	R1BFS5B34U	XLON
7	649	14:21:49	R1BFS5B34U	XLON
56	649	14:21:49	R1BFS5B34W	XLON
8	649	14:21:49	031010950041351	AQXE
8	649	14:21:54	R1BFS5B34W	XLON
61	649	14:21:54	E0MIFUF7bdIe	TRQX
33	649	14:21:54	E0MIFUF7bdIg	TRQX
16	649	14:22:04	E0MIFUF7beWp	TRQX
12	649	14:22:04	E0MIFUF7beWr	TRQX
16	649	14:22:04	1100049QG	CHIX
12	649	14:22:04	010002JJJ	BATE
12	649	14:22:04	R1BFS5B35Y	XLON
11	649	14:22:04	031010950041384	AQXE
48	649	14:22:04	1100049QI	CHIX
50	649	14:22:04	R1BFS5B35Z	XLON
48	649	14:22:04	010002JJK	BATE
46	649	14:22:10	E0MIFUF7bfLx	TRQX
48	649	14:22:10	031010950041395	AQXE
44	648	14:33:45	R1BFS5B6W5	XLON
46	648	14:33:45	R1BFS5B6W6	XLON
57	648	14:33:45	110004H6P	CHIX
54	648	14:33:45	010002P88	BATE
54	648	14:33:45	010002P89	BATE
54	648	14:33:45	110004H6Q	CHIX
53	648	14:33:45	E0MIFUF7dG39	TRQX
57	648	14:33:45	E0MIFUF7dG3B	TRQX
31	648	14:33:45	031010950043731	AQXE
35	648	14:33:45	031010950043732	AQXE
88	649	14:33:45	E0MIFUF7dG4n	TRQX
26	649	14:33:45	031010950043733	AQXE
25	649	14:33:45	031010950043733	AQXE
26	648	14:34:13	110004HLC	CHIX
26	648	14:34:13	110004HLD	CHIX
27	648	14:34:13	010002PJ4	BATE
51	648	14:34:13	R1BFS5B61G	XLON
28	648	14:34:13	010002PJ5	BATE
49	648	14:34:13	R1BFS5B61H	XLON
21	648	14:34:13	031010950043857	AQXE
22	648	14:34:13	031010950043858	AQXE
18	648	14:34:13	E0MIFUF7dKNJ	TRQX
19	648	14:34:13	E0MIFUF7dKNL	TRQX
147	648	14:35:40	010002QD1	BATE
17	648	14:35:40	010002QD1	BATE
18	648	14:35:40	031010950044180	AQXE
39	648	14:40:25	R1BFS5B75Q	XLON
37	648	14:40:25	R1BFS5B75R	XLON
40	648	14:40:25	E0MIFUF7eIEV	TRQX
39	648	14:40:25	110004LYI	CHIX
39	648	14:40:25	010002STU	BATE
37	648	14:40:25	010002STV	BATE
37	648	14:40:25	110004LYJ	CHIX
38	648	14:40:25	E0MIFUF7eIEX	TRQX
43	648	14:40:25	031010950045194	AQXE
41	648	14:40:25	031010950045195	AQXE
83	648	14:40:27	R1BFS5B76T	XLON
81	648	14:40:27	R1BFS5B76U	XLON
75	648	14:40:27	E0MIFUF7eIyH	TRQX
111	648	14:40:27	010002SVH	BATE
115	648	14:40:27	110004M23	CHIX
108	648	14:40:27	010002SVI	BATE
110	648	14:40:27	110004M24	CHIX
73	648	14:40:27	E0MIFUF7eIyJ	TRQX
94	648	14:40:27	031010950045206	AQXE
8	649	14:40:27	010002SVJ	BATE
14	649	14:40:27	010002SVJ	BATE
66	649	14:40:27	R1BFS5B76W	XLON
80	649	14:40:27	110004M28	CHIX
79	649	14:40:27	R1BFS5B76W	XLON
120	649	14:40:27	R1BFS5B76W	XLON
105	649	14:40:27	R1BFS5B76W	XLON
17	648	14:42:05	R1BFS5B8GR	XLON
24	648	14:42:05	R1BFS5B8GS	XLON
21	648	14:42:05	110004MUU	CHIX
21	648	14:42:05	E0MIFUF7eVep	TRQX
21	648	14:42:05	010002TIJ	BATE
21	648	14:42:05	031010950045600	AQXE
31	647	14:45:25	110004P5V	CHIX
27	647	14:45:25	110004P5W	CHIX
15	647	14:47:05	010002VYS	BATE
8	647	14:47:05	010002VYS	BATE
24	647	14:47:05	110004Q9A	CHIX
31	647	14:47:05	R1BFS5B8AG	XLON
23	647	14:47:05	E0MIFUF7fCh5	TRQX
23	647	14:47:05	010002VYU	BATE
23	647	14:47:05	110004Q9B	CHIX
23	647	14:47:05	E0MIFUF7fCh7	TRQX
30	647	14:47:05	R1BFS5B8AH	XLON
15	647	14:47:17	R1BFS5B8BL	XLON
15	647	14:47:17	R1BFS5B8BM	XLON
13	647	14:57:34	E0MIFUF7gcof	TRQX
13	647	14:57:34	E0MIFUF7gcoh	TRQX
211	647	14:57:34	R1BFS5BAB3	XLON
12	647	14:57:34	R1BFS5BAB3	XLON
204	647	14:57:34	R1BFS5BAB3	XLON
39	647	14:57:34	0100030SG	BATE
31	647	14:57:34	E0MIFUF7gcpV	TRQX
181	647	14:57:35	R1BFS5BAB7	XLON
204	647	14:57:35	R1BFS5BAB7	XLON
80	647	14:57:35	R1BFS5BAB7	XLON
146	650	15:20:07	R1BFS5BF58	XLON
145	650	15:20:07	R1BFS5BF59	XLON
147	650	15:20:07	010003ALV	BATE
154	650	15:20:07	110005ARW	CHIX
142	650	15:20:07	010003ALW	BATE
151	650	15:20:07	110005ARX	CHIX
72	651	15:23:13	E0MIFUF7k5az	TRQX
51	651	15:23:13	E0MIFUF7k5az	TRQX
114	651	15:23:13	010003BQO	BATE
43	651	15:23:13	110005CDF	CHIX
104	651	15:23:13	R1BFS5CGIF	XLON
120	651	15:23:13	010003BQP	BATE
77	651	15:23:13	110005CDF	CHIX
130	651	15:23:13	E0MIFUF7k5b4	TRQX
111	651	15:23:13	R1BFS5CGJG	XLON
90	651	15:23:13	110005CDI	CHIX
37	651	15:23:13	110005CDI	CHIX
113	651	15:28:40	E0MIFUF7kgEL	TRQX
111	651	15:28:40	E0MIFUF7kgEP	TRQX
104	651	15:28:40	R1BFS5CGEQ	XLON
109	651	15:28:40	110005FIS	CHIX
109	651	15:28:40	010003E1F	BATE
112	651	15:28:40	010003E1I	BATE
106	651	15:28:40	110005FIX	CHIX
116	651	15:28:40	R1BFS5CGER	XLON
29	652	15:32:23	E0MIFUF7l8IG	TRQX
30	652	15:32:23	E0MIFUF7l8II	TRQX
33	652	15:32:23	R1BFS5CH0K	XLON
30	652	15:32:23	110005HYF	CHIX
30	652	15:32:23	110005HYG	CHIX
33	652	15:32:23	R1BFS5CH0L	XLON
16	652	15:32:23	031010950057016	AQXE
16	652	15:32:23	031010950057017	AQXE
85	652	15:32:23	E0MIFUF7l8Iw	TRQX
83	652	15:32:23	110005HYH	CHIX
268	652	15:32:23	R1BFS5CH0M	XLON
103	652	15:39:31	R1BFS5CIDY	XLON
106	652	15:39:31	110005MDD	CHIX
99	652	15:39:31	010003IWB	BATE
97	652	15:39:31	E0MIFUF7lwit	TRQX
102	652	15:39:31	010003IWC	BATE
106	652	15:39:31	110005MDE	CHIX
96	652	15:39:31	E0MIFUF7lwiv	TRQX
107	652	15:39:31	R1BFS5CIDZ	XLON
3	652	15:39:31	E0MIFUF7lwiv	TRQX
82	652	15:39:31	031010950058476	AQXE
17	652	15:39:32	031010950058476	AQXE
110	652	15:39:32	031010950058483	AQXE
78	651	15:41:18	110005NDD	CHIX
76	651	15:41:18	110005NDE	CHIX
175	651	15:41:18	010003JPE	BATE
91	651	15:41:18	E0MIFUF7mBCv	TRQX
93	651	15:41:18	R1BFS5CJPW	XLON
170	651	15:41:18	010003JPF	BATE
87	651	15:41:18	E0MIFUF7mBCx	TRQX
89	651	15:41:18	R1BFS5CJPX	XLON
167	651	15:41:18	031010950058837	AQXE
161	651	15:41:18	031010950058838	AQXE
57	651	15:41:18	E0MIFUF7mBHh	TRQX
47	651	15:41:18	R1BFS5CJQH	XLON
46	651	15:41:18	010003JPX	BATE
46	651	15:41:18	110005NDR	CHIX
47	651	15:41:18	031010950058841	AQXE
44	651	15:41:18	E0MIFUF7mBJZ	TRQX
46	651	15:41:18	R1BFS5CJQI	XLON
2	651	15:41:18	E0MIFUF7mBJZ	TRQX
10	651	15:41:18	E0MIFUF7mBJZ	TRQX
46	651	15:41:18	110005NDY	CHIX
92	651	15:41:18	R1BFS5CJQN	XLON
36	651	15:41:18	110005NEB	CHIX
49	651	15:43:35	110005OQW	CHIX
43	652	15:56:43	110005VXQ	CHIX
41	652	15:56:43	110005VXR	CHIX
47	652	15:56:43	010003PWH	BATE
46	652	15:56:43	R1BFS5CL39	XLON
47	652	15:56:43	E0MIFUF7nxbJ	TRQX
44	652	15:56:43	010003PWI	BATE
43	652	15:56:43	E0MIFUF7nxbL	TRQX
44	652	15:56:43	R1BFS5CL3A	XLON
65	652	15:56:43	031010950061868	AQXE
13	652	16:00:10	R1BFS5CMJE	XLON
19	653	16:04:28	R1BFS5CMB5	XLON
13	653	16:04:28	010003T59	BATE
12	653	16:04:28	110005ZYR	CHIX
10	653	16:04:28	031010950063709	AQXE
15	653	16:04:28	031010950063710	AQXE
196	653	16:08:11	R1BFS5CNUU	XLON
176	653	16:08:11	E0MIFUF7p7Rq	TRQX
16	653	16:08:11	11000621Y	CHIX
171	653	16:08:15	11000621Y	CHIX
164	653	16:08:15	11000623S	CHIX
187	653	16:08:15	010003URA	BATE
16	653	16:08:15	E0MIFUF7p7Rq	TRQX
219	653	16:08:15	R1BFS5CNUB	XLON
159	653	16:08:15	010003URB	BATE
224	653	16:08:15	E0MIFUF7p7tL	TRQX
193	653	16:08:15	031010950064403	AQXE
159	653	16:08:15	031010950064404	AQXE
393	653	16:08:29	010003UV9	BATE
397	653	16:08:29	11000628Q	CHIX
233	653	16:08:29	010003UVB	BATE
234	653	16:08:29	11000628S	CHIX
300	653	16:08:29	R1BFS5CNY5	XLON
110	653	16:08:29	R1BFS5CNY5	XLON
242	653	16:08:29	R1BFS5CNY7	XLON
248	653	16:08:29	031010950064451	AQXE
84	653	16:08:29	E0MIFUF7p9aU	TRQX
155	653	16:08:33	E0MIFUF7p9aU	TRQX
41	653	16:09:29	R1BFS5CN27	XLON
349	653	16:09:29	R1BFS5CN27	XLON
252	653	16:09:29	E0MIFUF7pFT8	TRQX
406	653	16:09:29	010003V65	BATE
407	653	16:09:29	1100062MH	CHIX
218	653	16:09:29	010003V66	BATE
225	653	16:09:29	1100062MI	CHIX
231	653	16:09:29	R1BFS5CN29	XLON
1	653	16:13:29	010003X1A	BATE
58	653	16:13:29	010003X1A	BATE
57	653	16:13:29	1100064ZP	CHIX
63	653	16:13:29	E0MIFUF7pf4l	TRQX
47	653	16:13:29	R1BFS5COVU	XLON
330	653	16:13:29	010003X1C	BATE
326	653	16:13:29	1100064ZQ	CHIX
294	653	16:13:29	R1BFS5COVV	XLON
47	653	16:13:29	031010950065449	AQXE
279	653	16:13:29	031010950065450	AQXE
259	652	16:16:10	010003YFG	BATE
24	652	16:16:10	R1BFS5COA8	XLON
217	652	16:16:10	010003YFG	BATE
67	652	16:16:10	1100066QK	CHIX
493	652	16:16:10	R1BFS5COA8	XLON
429	652	16:16:10	1100066QK	CHIX
591	651	16:18:42	R1BFS5CPUI	XLON
371	651	16:18:42	010003ZT6	BATE
494	651	16:18:42	1100068IO	CHIX
121	651	16:18:42	010003ZT6	BATE
78	651	16:18:42	010003ZT6	BATE
126	651	16:18:43	010003ZT6	BATE
10	651	16:18:43	1100068IO	CHIX
733	650	16:29:31	01155172258TRLO1	XLON
202	650	16:29:31	01155172259TRLO1	XLON

4116915_0.jpeg

Related Shares:

FTSE 100 Latest

Value8,582.81

Change-76.04