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

16th Apr 2025 07:00

Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, April 16

www.bodycote.com

16 April 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:	15 April 2025
Aggregate number of ordinary shares purchased:	29,636
Highest price paid per share (pence per share):	494.8p
Lowest price paid per share (pence per share):	486.6p
Volume weighted average price paid per share (pence per share)	490.8253p

The Company intends to cancel these Ordinary Shares.

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,585,777 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 2,890,636 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 11,870,395 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
87	491.2	08:07:51	R977E7I0D1	XLON
88	491.2	08:07:51	R977E7I0D2	XLON
91	492	08:11:06	1100008T6	CHIX
87	492	08:11:06	1100008T7	CHIX
90	492	08:11:10	1100008UH	CHIX
87	492	08:11:10	1100008UI	CHIX
86	492	08:11:27	1100008WR	CHIX
87	492	08:11:27	1100008WS	CHIX
93	492	08:11:30	1100008X6	CHIX
86	492	08:11:30	1100008X7	CHIX
45	492	08:11:30	1100008X8	CHIX
40	492	08:11:30	R977E7I10A	XLON
85	494.8	08:21:20	041510960002739	AQXE
89	494.8	08:21:20	041510960002740	AQXE
15	493.8	08:21:20	R977E7I2R5	XLON
40	494.2	08:21:20	R977E7I2R6	XLON
20	494.2	08:21:20	041510960002741	AQXE
48	494.2	08:21:20	110000BKM	CHIX
10	494.2	08:21:20	041510960002741	AQXE
6	494.2	08:21:20	041510960002741	AQXE
10	494.2	08:21:20	041510960002744	AQXE
33	494.2	08:21:20	041510960002744	AQXE
14	493	08:21:20	110000BKN	CHIX
17	493	08:21:20	E0MiK9TW07Wo	TRQX
3	493	08:21:24	110000BKN	CHIX
8	493	08:21:24	110000BLM	CHIX
15	493	08:21:24	0100009V9	BATE
19	493	08:21:24	0100009VA	BATE
21	493	08:21:24	041510960002752	AQXE
18	493	08:21:24	041510960002753	AQXE
14	493.2	08:29:55	R977E7I27W	XLON
14	493.2	08:29:55	R977E7I27X	XLON
10	493.2	08:29:56	010000B5L	BATE
11	493.2	08:29:56	110000DLM	CHIX
12	493.2	08:29:56	041510960003504	AQXE
10	492.4	08:30:12	110000DQ8	CHIX
19	492.4	08:30:12	010000B8O	BATE
14	492.4	08:30:12	E0MiK9TW15zi	TRQX
19	492.4	08:30:12	010000B8P	BATE
11	492.4	08:30:12	110000DQ9	CHIX
19	492.4	08:30:12	041510960003550	AQXE
19	492.4	08:30:12	041510960003551	AQXE
5	492.4	08:30:12	E0MiK9TW15zi	TRQX
19	492.4	08:30:12	E0MiK9TW1609	TRQX
22	492.4	08:30:12	R977E7I285	XLON
22	492.4	08:30:12	R977E7I286	XLON
87	492.8	08:30:12	R977E7I287	XLON
85	492.8	08:30:12	R977E7I288	XLON
32	493.2	08:35:04	R977E7I3II	XLON
34	493.2	08:35:04	R977E7I3IJ	XLON
27	493.2	08:35:04	010000BX2	BATE
29	493.2	08:35:04	010000BX3	BATE
9	493.2	08:41:57	E0MiK9TW2S3n	TRQX
11	493.2	08:41:57	R977E7I3WA	XLON
9	493.2	08:41:57	110000G0P	CHIX
13	493.2	08:41:57	110000G0Q	CHIX
14	493.2	08:41:57	R977E7I3WB	XLON
93	494	08:45:31	041510960004930	AQXE
85	494	08:45:31	041510960004931	AQXE
97	494	08:45:31	041510960004932	AQXE
21	494	08:50:29	110000HND	CHIX
25	494	08:50:29	010000E2J	BATE
26	494	08:50:29	E0MiK9TW3JdK	TRQX
28	494	08:50:29	010000E2K	BATE
23	494	08:50:29	110000HNE	CHIX
22	494	08:50:29	E0MiK9TW3JdM	TRQX
10	494	08:50:30	R977E7I38A	XLON
13	494	08:50:30	R977E7I38C	XLON
12	494	08:50:30	041510960005331	AQXE
15	494	08:50:30	041510960005332	AQXE
25	493.4	08:51:42	E0MiK9TW3RC5	TRQX
22	493.4	08:51:42	E0MiK9TW3RC7	TRQX
9	493.4	08:51:42	R977E7I3A2	XLON
23	493.4	08:51:42	110000HTW	CHIX
21	493.4	08:51:42	010000E7N	BATE
18	493.4	08:51:42	010000E7O	BATE
20	493.4	08:51:42	110000HTX	CHIX
19	493.4	08:51:43	041510960005423	AQXE
16	493.4	08:51:43	041510960005424	AQXE
24	492.4	09:00:10	E0MiK9TW4GwI	TRQX
22	492.4	09:00:10	E0MiK9TW4GwK	TRQX
27	492.4	09:00:10	110000JQ3	CHIX
21	492.4	09:00:10	010000FJQ	BATE
20	492.4	09:00:10	010000FJR	BATE
25	492.4	09:00:10	110000JQ4	CHIX
19	492.4	09:00:14	041510960005990	AQXE
18	492.4	09:00:14	041510960005991	AQXE
20	492.2	09:00:15	E0MiK9TW4Jqs	TRQX
22	492.2	09:00:15	R977E7I4RW	XLON
21	492.2	09:00:15	E0MiK9TW4Jqu	TRQX
24	492.2	09:00:15	R977E7I4RX	XLON
18	492.2	09:00:15	110000JZX	CHIX
15	492.2	09:00:15	010000FNR	BATE
15	492.2	09:00:15	010000FNS	BATE
19	492.2	09:00:15	110000JZY	CHIX
11	492.2	09:00:20	R977E7I4U0	XLON
11	492.2	09:00:20	R977E7I4U1	XLON
16	492	09:00:20	110000KBM	CHIX
15	492	09:00:20	110000KBN	CHIX
17	492	09:00:20	010000FT4	BATE
19	492	09:00:20	R977E7I4U3	XLON
22	492	09:00:20	E0MiK9TW4Oh9	TRQX
16	492	09:00:20	010000FT5	BATE
21	492	09:00:20	E0MiK9TW4OhB	TRQX
18	492	09:00:20	R977E7I4U4	XLON
17	492	09:00:22	041510960006079	AQXE
16	492	09:00:22	041510960006080	AQXE
20	491.4	09:04:05	R977E7I47O	XLON
21	491.4	09:04:05	R977E7I47P	XLON
18	491.4	09:04:05	E0MiK9TW54MW	TRQX
18	491.4	09:04:05	E0MiK9TW54MY	TRQX
15	491.4	09:04:05	010000GKK	BATE
18	491.4	09:04:05	110000LHG	CHIX
17	491.4	09:04:05	010000GKL	BATE
18	491.4	09:04:05	110000LHH	CHIX
14	491.4	09:04:05	041510960006434	AQXE
16	491.4	09:04:05	041510960006435	AQXE
10	490.2	09:04:13	R977E7I48O	XLON
10	490.2	09:04:13	R977E7I48P	XLON
20	490.2	09:04:13	010000GMF	BATE
18	490.2	09:04:13	110000LK1	CHIX
25	490.2	09:04:13	E0MiK9TW56PS	TRQX
19	490.2	09:04:13	010000GMG	BATE
17	490.2	09:04:13	110000LK2	CHIX
24	490.2	09:04:13	E0MiK9TW56PU	TRQX
17	490.2	09:04:13	041510960006456	AQXE
17	490.2	09:04:13	041510960006457	AQXE
89	490.8	09:04:13	041510960006458	AQXE
27	490.8	09:04:13	041510960006459	AQXE
88	491.2	09:04:13	R977E7I48Q	XLON
68	491.2	09:04:13	R977E7I48R	XLON
16	490.2	09:04:20	R977E7I49Q	XLON
15	490.2	09:04:20	R977E7I49R	XLON
21	490.2	09:04:20	E0MiK9TW58Bn	TRQX
19	490.2	09:04:20	010000GO6	BATE
19	490.2	09:04:20	110000LMQ	CHIX
18	490.2	09:04:20	010000GO7	BATE
18	490.2	09:04:20	110000LMR	CHIX
20	490.2	09:04:20	E0MiK9TW58Bp	TRQX
16	490.2	09:04:20	041510960006480	AQXE
15	490.2	09:04:20	041510960006481	AQXE
24	491	09:06:05	041510960006640	AQXE
26	491	09:06:05	041510960006641	AQXE
62	493.2	09:20:19	110000OQB	CHIX
60	493.2	09:20:19	110000OQC	CHIX
85	493.6	09:25:56	110000PQX	CHIX
88	493.6	09:25:56	110000PQY	CHIX
89	494	09:34:17	110000RFZ	CHIX
20	493.6	09:34:25	110000RHF	CHIX
23	493.6	09:34:25	110000RHG	CHIX
20	493.6	09:34:25	E0MiK9TW8DPp	TRQX
26	493.6	09:34:25	R977E7I6T0	XLON
19	493.6	09:34:25	010000KVC	BATE
21	493.6	09:34:25	010000KVD	BATE
22	493.6	09:34:25	E0MiK9TW8DPr	TRQX
26	493.6	09:34:25	R977E7I6T2	XLON
89	493.8	09:34:25	E0MiK9TW8DQw	TRQX
11	493.2	09:35:17	R977E7I6U2	XLON
12	493.2	09:35:17	R977E7I6U3	XLON
22	493.2	09:35:17	E0MiK9TW8I03	TRQX
17	493.2	09:35:17	110000RNV	CHIX
17	493.2	09:35:17	010000KZW	BATE
17	493.2	09:35:17	010000KZX	BATE
23	493.2	09:35:17	110000RNW	CHIX
19	493.2	09:35:17	E0MiK9TW8I05	TRQX
11	493.2	09:35:17	041510960008554	AQXE
7	493.2	09:35:17	041510960008554	AQXE
18	493.2	09:35:17	041510960008556	AQXE
13	492.8	09:35:17	R977E7I6U7	XLON
13	492.8	09:35:17	R977E7I6U8	XLON
15	492.8	09:35:48	010000L2H	BATE
22	492.8	09:35:48	R977E7I6V9	XLON
12	492.8	09:35:48	110000RRT	CHIX
15	492.8	09:35:48	010000L2I	BATE
12	492.8	09:35:48	110000RRU	CHIX
21	492.8	09:35:48	R977E7I6VA	XLON
16	492.8	09:35:48	E0MiK9TW8MCZ	TRQX
17	492.8	09:35:48	E0MiK9TW8MCb	TRQX
13	492.8	09:35:48	041510960008598	AQXE
14	492.8	09:35:48	041510960008599	AQXE
88	492.8	09:35:49	R977E7I6VB	XLON
18	492.8	09:36:18	R977E7I6W2	XLON
16	492.8	09:36:56	010000L5B	BATE
14	492.8	09:36:56	010000L5C	BATE
12	492.8	09:36:56	041510960008670	AQXE
60	493.2	09:46:51	110000TOA	CHIX
61	493.2	09:46:51	110000TOB	CHIX
33	493.8	09:54:00	110000UZ3	CHIX
23	493.8	09:54:00	110000UZ4	CHIX
30	493.8	09:54:03	E0MiK9TW9w1B	TRQX
32	493.8	09:54:03	E0MiK9TW9w1D	TRQX
12	493.8	09:54:03	110000UZ4	CHIX
24	493.8	09:54:03	041510960009892	AQXE
26	493.8	09:54:03	041510960009893	AQXE
28	493.2	09:54:03	010000NHM	BATE
21	492.8	09:54:31	110000V2F	CHIX
17	492.6	09:54:31	110000V2G	CHIX
20	492.8	09:54:31	010000NJA	BATE
20	492.8	09:54:31	E0MiK9TW9ync	TRQX
19	492.6	09:54:31	R977E7I7XS	XLON
16	492.6	09:54:31	010000NJB	BATE
22	492.6	09:54:31	E0MiK9TW9yne	TRQX
24	492.8	09:54:31	041510960009917	AQXE
18	492.6	09:54:31	041510960009918	AQXE
31	493	09:54:31	E0MiK9TW9ynx	TRQX
6	493	09:54:31	010000NJD	BATE
35	493	09:54:31	110000V2K	CHIX
2	493	09:54:31	110000V2L	CHIX
2	493	09:54:31	110000V2M	CHIX
7	492.2	09:54:57	041510960009959	AQXE
16	492.2	09:55:10	010000NLD	BATE
18	492.2	09:55:10	010000NLE	BATE
17	492.2	09:55:10	110000V6R	CHIX
22	492.2	09:55:10	E0MiK9TWA2GQ	TRQX
14	492.2	09:55:10	R977E7I7Y4	XLON
18	492.2	09:55:10	110000V6S	CHIX
22	492.2	09:55:10	E0MiK9TWA2GS	TRQX
14	492.2	09:55:10	R977E7I7Y5	XLON
9	492.2	09:55:10	041510960009959	AQXE
17	492.2	09:55:10	041510960009972	AQXE
13	491.8	09:55:49	R977E7I7ZE	XLON
74	491.8	09:55:49	R977E7I7ZE	XLON
22	491.2	09:56:31	010000NPR	BATE
20	491.2	09:56:31	010000NPS	BATE
22	491.2	09:56:31	110000VD4	CHIX
25	491.2	09:56:31	R977E7I703	XLON
21	491.2	09:56:31	E0MiK9TWA7yg	TRQX
21	491.2	09:56:31	110000VD5	CHIX
21	491.2	09:56:31	E0MiK9TWA7yi	TRQX
24	491.2	09:56:31	R977E7I704	XLON
89	491.8	09:56:31	R977E7I705	XLON
18	490.4	09:57:22	010000NTC	BATE
24	490.4	09:57:22	010000NTD	BATE
13	490.4	09:57:22	E0MiK9TWABE0	TRQX
18	490.4	09:57:22	110000VHW	CHIX
21	490.4	09:57:22	R977E7I714	XLON
18	490.4	09:57:22	110000VHX	CHIX
16	490.4	09:57:22	E0MiK9TWABE2	TRQX
10	490.4	09:57:22	R977E7I715	XLON
15	490.4	09:57:22	041510960010096	AQXE
19	490.4	09:57:22	041510960010097	AQXE
14	492.6	10:03:00	110000WCT	CHIX
21	492	10:03:02	E0MiK9TWAT8K	TRQX
20	492	10:03:02	E0MiK9TWAT8M	TRQX
22	492	10:03:03	110000WE0	CHIX
22	492	10:03:03	010000OEW	BATE
20	492	10:03:03	010000OEX	BATE
21	492	10:03:03	110000WE1	CHIX
26	492	10:03:03	041510960010452	AQXE
24	492	10:03:03	041510960010453	AQXE
31	492.8	10:03:03	010000OEY	BATE
24	492.2	10:11:49	110000Y04	CHIX
24	492.2	10:11:49	110000Y05	CHIX
30	492.2	10:11:49	010000PGE	BATE
24	492.2	10:11:49	010000PGF	BATE
12	492.2	10:11:49	E0MiK9TWB6v6	TRQX
14	492.2	10:11:49	E0MiK9TWB6v8	TRQX
15	492.2	10:11:51	R977E7I8MF	XLON
14	492.2	10:11:51	R977E7I8NG	XLON
12	492.2	10:11:51	E0MiK9TWB79q	TRQX
12	492.2	10:11:51	E0MiK9TWB79s	TRQX
16	491.8	10:11:56	E0MiK9TWB7l9	TRQX
22	491.8	10:11:56	E0MiK9TWB7lB	TRQX
16	491.8	10:11:56	110000Y1A	CHIX
20	491.8	10:11:56	R977E7I8NJ	XLON
17	491.8	10:11:56	010000PHE	BATE
17	491.8	10:11:56	010000PHF	BATE
16	491.8	10:11:56	110000Y1B	CHIX
16	491.8	10:11:56	R977E7I8NK	XLON
16	491.8	10:12:05	R977E7I8NP	XLON
17	491.8	10:12:05	R977E7I8NQ	XLON
19	491.2	10:13:30	110000YDK	CHIX
30	491.2	10:13:30	E0MiK9TWBGjA	TRQX
27	491.2	10:13:30	E0MiK9TWBGjC	TRQX
18	491.2	10:13:30	110000YDL	CHIX
23	491.2	10:13:30	010000PR7	BATE
14	491.2	10:13:30	R977E7I8Q4	XLON
21	491.2	10:13:30	010000PR8	BATE
11	491.2	10:13:30	R977E7I8Q5	XLON
10	491.2	10:13:30	041510960011104	AQXE
22	491.2	10:18:00	R977E7I8WN	XLON
17	491.2	10:18:00	R977E7I8WO	XLON
16	491.2	10:18:00	E0MiK9TWBatH	TRQX
18	491.2	10:18:00	010000QB5	BATE
18	491.2	10:18:00	110000Z5E	CHIX
17	491.2	10:18:00	010000QB6	BATE
20	491.2	10:18:00	110000Z5F	CHIX
16	491.2	10:18:00	E0MiK9TWBatJ	TRQX
16	491.2	10:18:00	041510960011352	AQXE
16	491.2	10:18:00	041510960011353	AQXE
9	490.6	10:18:23	R977E7I8W3	XLON
9	490.6	10:18:23	R977E7I8W4	XLON
24	490.6	10:18:23	E0MiK9TWBcUh	TRQX
15	490.6	10:18:23	110000Z83	CHIX
22	490.6	10:18:23	010000QCL	BATE
20	490.6	10:18:23	010000QCM	BATE
15	490.6	10:18:23	110000Z84	CHIX
23	490.6	10:18:23	E0MiK9TWBcUj	TRQX
19	490.6	10:18:23	R977E7I8W5	XLON
20	490.6	10:18:23	R977E7I8W6	XLON
86	490.6	10:18:23	R977E7I8W7	XLON
60	490.6	10:18:23	110000Z86	CHIX
21	490.2	10:21:34	010000QPH	BATE
22	490.2	10:21:34	010000QPI	BATE
19	490.2	10:21:34	110000ZQ2	CHIX
21	490.2	10:21:34	110000ZQ3	CHIX
9	490.2	10:22:10	041510960011617	AQXE
4	490.2	10:22:10	041510960011618	AQXE
5	490.2	10:25:24	041510960011618	AQXE
8	490.2	10:25:24	041510960011800	AQXE
13	490.2	10:30:03	E0MiK9TWCMrQ	TRQX
7	490.2	10:30:03	E0MiK9TWCMrS	TRQX
11	490.2	10:30:03	R977E7I8DJ	XLON
11	490.2	10:30:03	110001148	CHIX
2	490.2	10:30:03	E0MiK9TWCMrS	TRQX
9	490.2	10:30:03	R977E7I8DK	XLON
9	490.2	10:30:03	E0MiK9TWCMrx	TRQX
4	490.2	10:30:03	E0MiK9TWCMs0	TRQX
16	490.4	10:30:03	041510960012129	AQXE
16	490.4	10:30:03	041510960012129	AQXE
30	490.4	10:30:03	041510960012129	AQXE
27	490.4	10:30:03	041510960012129	AQXE
26	490.4	10:30:03	041510960012133	AQXE
31	490.8	10:33:37	R977E7I9LM	XLON
29	490.8	10:33:37	R977E7I9LN	XLON
15	490.8	10:33:37	E0MiK9TWCeEA	TRQX
16	490.8	10:33:37	010000S9M	BATE
15	490.8	10:33:37	010000S9N	BATE
14	490.8	10:33:37	E0MiK9TWCeEC	TRQX
15	490.4	10:37:15	E0MiK9TWCsag	TRQX
15	490.4	10:37:15	E0MiK9TWCsai	TRQX
17	490.4	10:37:15	R977E7I9RU	XLON
16	490.4	10:37:15	010000SOK	BATE
18	490.4	10:37:15	1100012JY	CHIX
16	490.4	10:37:15	010000SOL	BATE
21	490.4	10:37:15	1100012JZ	CHIX
17	490.4	10:37:15	R977E7I9RV	XLON
22	490.4	10:37:15	041510960012571	AQXE
17	490.4	10:37:15	041510960012572	AQXE
12	489.8	10:39:24	041510960012679	AQXE
12	490.2	10:47:20	041510960013093	AQXE
93	490.6	10:48:05	11000145U	CHIX
17	490.6	10:48:05	11000145V	CHIX
13	490.6	10:48:05	11000145V	CHIX
29	490.6	10:48:05	R977E7I97F	XLON
23	490.4	10:49:30	1100014CD	CHIX
24	490.4	10:49:30	1100014CE	CHIX
22	490.4	10:49:42	R977E7I9AR	XLON
11	490.4	10:49:42	E0MiK9TWDdNE	TRQX
11	490.4	10:49:42	E0MiK9TWDdNG	TRQX
21	490.4	10:49:42	R977E7I9AS	XLON
11	490.4	10:49:42	1100014D4	CHIX
12	490.4	10:49:42	1100014D5	CHIX
11	490.4	10:49:42	041510960013221	AQXE
12	490.4	10:49:42	041510960013222	AQXE
25	490.4	11:00:14	E0MiK9TWEITc	TRQX
27	490.4	11:00:14	E0MiK9TWEITe	TRQX
27	490.4	11:00:14	041510960013871	AQXE
29	490.4	11:00:14	041510960013872	AQXE
89	490.6	11:00:14	E0MiK9TWEIU2	TRQX
12	490.4	11:01:18	E0MiK9TWENcE	TRQX
10	490.6	11:06:41	R977E7IAT2	XLON
11	490.6	11:06:41	11000174M	CHIX
11	490.6	11:06:41	11000174N	CHIX
14	490.6	11:06:41	041510960014338	AQXE
9	490.6	11:06:41	041510960014339	AQXE
68	490.8	11:06:41	R977E7IAT3	XLON
17	490.8	11:06:41	R977E7IAT3	XLON
12	490.6	11:06:50	041510960014345	AQXE
24	490.8	11:10:31	R977E7IAXL	XLON
15	490.8	11:10:31	R977E7IAXN	XLON
17	490.8	11:10:31	010000W8M	BATE
17	490.8	11:10:31	1100017QB	CHIX
25	490.8	11:10:31	010000W8N	BATE
3	490.8	11:10:31	1100017QC	CHIX
22	490.8	11:10:31	1100017QC	CHIX
28	490.8	11:10:31	R977E7IAXO	XLON
21	490.8	11:10:31	R977E7IAXP	XLON
92	490.8	11:10:31	R977E7IAXQ	XLON
1	490.6	11:16:54	1100018LM	CHIX
16	490.6	11:16:54	1100018LM	CHIX
23	490.6	11:16:54	E0MiK9TWFKqD	TRQX
15	490.6	11:16:54	010000WW2	BATE
16	490.6	11:16:54	R977E7IA5I	XLON
17	490.6	11:16:54	010000WW3	BATE
23	490.6	11:16:54	1100018LO	CHIX
14	490.6	11:16:54	E0MiK9TWFKqF	TRQX
18	490.6	11:16:54	R977E7IA5J	XLON
17	490.6	11:16:54	041510960014947	AQXE
19	490.6	11:16:54	041510960014948	AQXE
20	490	11:17:33	010000WYE	BATE
11	490	11:17:33	1100018OT	CHIX
12	490	11:17:33	1100018OU	CHIX
20	490	11:17:33	010000WYF	BATE
22	490	11:17:33	E0MiK9TWFNL6	TRQX
11	490	11:17:33	R977E7IA6J	XLON
26	490	11:17:33	E0MiK9TWFNL8	TRQX
13	490	11:17:33	R977E7IA6K	XLON
13	490	11:17:44	1100018RF	CHIX
12	490	11:17:44	1100018RG	CHIX
11	490	11:17:44	041510960014998	AQXE
10	490	11:17:44	041510960014999	AQXE
28	490.2	11:19:34	11000194J	CHIX
27	490.2	11:19:34	11000194K	CHIX
64	491.6	11:24:03	R977E7IADE	XLON
61	491.6	11:24:03	R977E7IADF	XLON
25	491.8	11:25:36	010000XV7	BATE
33	491.8	11:25:36	010000XV8	BATE
14	492.2	11:26:02	010000XWQ	BATE
20	492.2	11:26:02	010000XWR	BATE
23	492.2	11:26:02	R977E7IAFE	XLON
16	492.2	11:26:02	E0MiK9TWFudp	TRQX
24	492.2	11:26:02	R977E7IAFF	XLON
20	492.2	11:26:02	E0MiK9TWFudw	TRQX
21	491.8	11:26:02	R977E7IBGJ	XLON
23	491.8	11:26:02	R977E7IBGK	XLON
22	491.8	11:26:02	E0MiK9TWFueA	TRQX
23	491.8	11:26:02	E0MiK9TWFueC	TRQX
31	491.8	11:26:02	010000XWS	BATE
11	491.8	11:26:02	110001A28	CHIX
32	491.8	11:26:02	010000XWT	BATE
12	491.8	11:26:02	110001A29	CHIX
21	491.2	11:27:03	010000Y18	BATE
23	491.2	11:27:03	010000Y19	BATE
26	491.2	11:27:03	110001A7V	CHIX
23	491.2	11:27:03	E0MiK9TWFyEz	TRQX
22	491.2	11:27:03	110001A7W	CHIX
24	491.2	11:27:03	E0MiK9TWFyF1	TRQX
21	491.2	11:27:04	041510960015638	AQXE
17	491.2	11:27:04	041510960015639	AQXE
9	490.8	11:31:34	110001ARZ	CHIX
10	490.8	11:31:34	110001AS0	CHIX
24	490.8	11:31:34	E0MiK9TWGE3J	TRQX
20	490.8	11:31:34	R977E7IBQJ	XLON
24	490.8	11:31:34	E0MiK9TWGE3L	TRQX
19	490.8	11:31:34	R977E7IBQK	XLON
19	490.8	11:31:34	010000YHT	BATE
20	490.8	11:31:34	010000YHU	BATE
19	490.8	11:31:35	R977E7IBQL	XLON
18	490.8	11:31:35	R977E7IBQM	XLON
89	490.6	11:31:35	R977E7IBQN	XLON
87	490.6	11:31:35	R977E7IBQO	XLON
9	490.6	11:31:35	R977E7IBQP	XLON
10	490.6	11:31:35	R977E7IBQP	XLON
69	490.6	11:31:35	R977E7IBQP	XLON
91	490.6	11:31:35	R977E7IBQS	XLON
90	490.6	11:31:35	R977E7IBQT	XLON
84	490.4	11:36:15	R977E7IBWS	XLON
88	490.4	11:36:15	R977E7IBWT	XLON
85	490.6	11:36:15	R977E7IBWU	XLON
87	490.6	11:36:15	R977E7IBWV	XLON
89	490.6	11:36:15	R977E7IBWW	XLON
83	490.2	11:38:37	E0MiK9TWGgbK	TRQX
23	489.8	11:41:31	E0MiK9TWGqzy	TRQX
16	489.8	11:41:31	E0MiK9TWGr00	TRQX
17	489.8	11:41:31	R977E7IB5T	XLON
15	489.8	11:41:31	010000ZVZ	BATE
16	489.8	11:41:31	110001COE	CHIX
16	489.8	11:41:31	010000ZW0	BATE
17	489.8	11:41:31	110001COF	CHIX
21	489.8	11:41:31	R977E7IB5U	XLON
14	489.8	11:41:31	041510960016449	AQXE
14	489.8	11:41:31	041510960016450	AQXE
27	489.4	11:42:33	R977E7IB69	XLON
21	489.4	11:42:33	R977E7IB6A	XLON
21	489.4	11:42:33	E0MiK9TWGv8Q	TRQX
25	489.4	11:42:33	E0MiK9TWGv8S	TRQX
15	489.6	11:48:04	E0MiK9TWHGyw	TRQX
15	489.6	11:48:04	E0MiK9TWHGyy	TRQX
12	489.6	11:48:04	0100010VP	BATE
11	489.6	11:48:04	0100010VQ	BATE
13	489.6	11:48:22	R977E7ICGL	XLON
13	489.6	11:48:22	R977E7ICGM	XLON
43	490.2	11:51:15	R977E7ICLK	XLON
47	490.2	11:51:15	R977E7ICLK	XLON
85	490	11:51:23	R977E7ICLZ	XLON
10	490.4	11:53:35	110001EOC	CHIX
10	491	11:55:42	R977E7ICP4	XLON
80	491	11:55:42	R977E7ICP4	XLON
23	490.8	11:58:32	0100011YM	BATE
23	490.8	11:58:32	110001FAV	CHIX
21	490.8	11:58:32	110001FAW	CHIX
24	490.8	11:58:32	0100011YN	BATE
28	490.8	11:58:32	R977E7ICU7	XLON
15	490.8	11:58:32	E0MiK9TWHnjl	TRQX
16	490.8	11:58:32	E0MiK9TWHnjn	TRQX
30	490.8	11:58:32	R977E7ICU8	XLON
44	491	11:59:25	R977E7ICWC	XLON
47	491	11:59:25	R977E7ICWD	XLON
40	491	11:59:25	01000123N	BATE
41	491	11:59:25	01000123O	BATE
90	491.2	12:02:23	R977E7IC1V	XLON
89	491.2	12:02:23	R977E7IC1W	XLON
16	491.2	12:02:23	R977E7IC1X	XLON
42	491	12:06:00	110001GOU	CHIX
22	491	12:06:00	110001GOW	CHIX
28	491	12:06:00	01000130E	BATE
16	491	12:06:00	R977E7IC81	XLON
40	491	12:06:00	01000130G	BATE
6	491	12:06:00	110001GOW	CHIX
18	491	12:06:00	R977E7IC82	XLON
87	491.2	12:06:00	110001GP2	CHIX
87	491.2	12:06:00	110001GP3	CHIX
10	491.2	12:08:32	110001H2W	CHIX
9	491.2	12:08:32	110001H2W	CHIX
91	491.2	12:08:32	R977E7ICAD	XLON
85	491.2	12:08:32	R977E7ICAE	XLON
6	491.2	12:08:32	R977E7ICAF	XLON
19	491	12:11:01	0100013J6	BATE
17	491	12:11:01	110001HEP	CHIX
19	491	12:11:01	0100013J7	BATE
18	491	12:11:01	110001HEQ	CHIX
24	491	12:11:31	E0MiK9TWIXmr	TRQX
24	491	12:11:31	E0MiK9TWIXmt	TRQX
11	491	12:11:31	R977E7ICD6	XLON
12	491	12:11:31	0100013KF	BATE
13	491	12:11:31	0100013KG	BATE
12	491	12:11:31	R977E7ICD7	XLON
91	491	12:19:12	E0MiK9TWIvqH	TRQX
20	490.6	12:20:56	0100014IU	BATE
20	490.4	12:20:56	0100014IV	BATE
12	490.4	12:20:56	R977E7IDKW	XLON
10	490.6	12:20:56	110001IJS	CHIX
14	490.6	12:20:56	110001IJT	CHIX
14	490.6	12:20:58	R977E7IDKX	XLON
18	490.6	12:20:58	E0MiK9TWJ19J	TRQX
14	490.6	12:20:58	0100014J8	BATE
18	490.6	12:20:58	E0MiK9TWJ19L	TRQX
23	490.6	12:20:58	041510960018761	AQXE
12	490.6	12:20:58	041510960018762	AQXE
17	490.4	12:30:19	R977E7IDRF	XLON
24	490.4	12:30:19	R977E7IDSG	XLON
19	490.4	12:30:19	E0MiK9TWJXaZ	TRQX
21	490.4	12:30:19	0100015N6	BATE
11	490.4	12:30:19	110001K0M	CHIX
17	490.4	12:30:19	0100015N7	BATE
11	490.4	12:30:19	110001K0N	CHIX
19	490.4	12:30:19	E0MiK9TWJXab	TRQX
87	490.6	12:30:19	R977E7IDSH	XLON
82	490.6	12:30:19	R977E7IDSI	XLON
8	490.6	12:30:19	R977E7IDSI	XLON
84	490.6	12:30:19	R977E7IDSK	XLON
92	490.8	12:30:19	R977E7IDSL	XLON
92	490.8	12:30:19	R977E7IDSM	XLON
10	490.4	12:36:12	R977E7IDZD	XLON
10	490.4	12:36:12	R977E7IDZE	XLON
9	490.4	12:36:13	041510960019622	AQXE
9	490.4	12:36:13	041510960019623	AQXE
11	490.2	12:42:36	110001MGB	CHIX
12	490.2	12:42:36	110001MGC	CHIX
20	490.2	12:42:36	E0MiK9TWKIUZ	TRQX
19	490.2	12:42:36	0100017AH	BATE
20	490.2	12:42:36	R977E7ID8F	XLON
17	490.2	12:42:36	0100017AI	BATE
22	490.2	12:42:36	E0MiK9TWKIUb	TRQX
18	490.2	12:42:36	R977E7ID9G	XLON
10	490.2	12:42:36	110001MGI	CHIX
12	490.2	12:42:36	110001MGJ	CHIX
9	490.2	12:42:37	041510960019935	AQXE
10	490.2	12:42:37	041510960019936	AQXE
20	489.4	12:44:34	R977E7IDCZ	XLON
20	489.4	12:44:34	R977E7IDC0	XLON
22	489.4	12:44:34	110001MZ2	CHIX
30	489.4	12:44:34	0100017M7	BATE
29	489.4	12:44:34	E0MiK9TWKQme	TRQX
28	489.4	12:44:34	0100017M8	BATE
22	489.4	12:44:34	110001MZ3	CHIX
28	489.4	12:44:34	E0MiK9TWKQmg	TRQX
35	489.4	12:44:43	041510960020066	AQXE
32	489.4	12:44:43	041510960020067	AQXE
88	489.4	12:44:43	R977E7IDC3	XLON
2	489.6	12:50:00	110001O5S	CHIX
13	489	12:50:02	R977E7IEKV	XLON
14	489	12:50:02	R977E7IEKW	XLON
24	489	12:50:02	E0MiK9TWKnz1	TRQX
20	489	12:50:02	0100018I1	BATE
19	489	12:50:02	110001O5X	CHIX
18	489	12:50:02	0100018I2	BATE
17	489	12:50:02	110001O5Y	CHIX
22	489	12:50:02	E0MiK9TWKnz3	TRQX
15	489	12:50:02	041510960020375	AQXE
15	489	12:50:02	041510960020376	AQXE
84	489.2	12:50:02	R977E7IEKX	XLON
88	489.2	12:50:02	R977E7IEK0	XLON
12	488.6	12:50:31	110001OEC	CHIX
88	489.6	13:06:02	R977E7IE5G	XLON
89	489.6	13:06:02	R977E7IE5H	XLON
34	489.6	13:06:02	R977E7IE5I	XLON
10	489.6	13:06:02	R977E7IE5I	XLON
17	489.8	13:06:35	R977E7IE6P	XLON
70	489.8	13:06:35	R977E7IE6P	XLON
91	489.8	13:06:35	R977E7IE6R	XLON
82	489.8	13:06:35	R977E7IE6S	XLON
34	489.4	13:06:38	010001B1I	BATE
38	489.4	13:06:38	R977E7IE6U	XLON
45	489.4	13:06:38	010001B1J	BATE
39	489.4	13:06:38	R977E7IE6V	XLON
87	489.6	13:06:38	R977E7IE6W	XLON
26	489.6	13:14:17	010001BVU	BATE
21	489.6	13:14:17	041510960021844	AQXE
17	489.6	13:14:17	041510960021845	AQXE
5	489.6	13:15:20	R977E7IFHK	XLON
14	489.6	13:15:20	R977E7IFHK	XLON
12	489.6	13:15:20	010001C0T	BATE
12	489.6	13:15:20	110001T4H	CHIX
18	489.6	13:15:20	010001C0U	BATE
18	489.6	13:15:20	110001T4I	CHIX
6	489.6	13:15:20	041510960021944	AQXE
3	489.6	13:15:20	041510960021944	AQXE
9	489.4	13:15:50	010001C2U	BATE
4	489.4	13:16:10	010001C2U	BATE
1	489.4	13:16:15	010001C2U	BATE
1	489.4	13:16:20	010001C2U	BATE
2	489.4	13:16:27	010001C2U	BATE
1	489.4	13:16:27	010001C2U	BATE
6	489.4	13:16:27	010001C59	BATE
87	488.6	13:16:27	R977E7IFIX	XLON
90	488.8	13:16:27	E0MiK9TWMSbg	TRQX
18	488.4	13:20:53	R977E7IFPL	XLON
21	488.4	13:20:53	110001U6Z	CHIX
17	488.4	13:20:53	010001CPO	BATE
17	488.4	13:20:53	E0MiK9TWMjdn	TRQX
17	488.4	13:20:53	010001CPP	BATE
22	488.4	13:20:53	110001U70	CHIX
16	488.4	13:20:53	E0MiK9TWMjdp	TRQX
18	488.4	13:20:53	R977E7IFPM	XLON
1	488.4	13:20:53	041510960022331	AQXE
15	488.4	13:20:53	041510960022331	AQXE
15	488.4	13:20:53	041510960022333	AQXE
88	488.4	13:20:53	R977E7IFPN	XLON
13	488	13:28:28	110001VMK	CHIX
14	488	13:28:28	110001VML	CHIX
13	488	13:28:28	010001DP1	BATE
25	488	13:28:28	E0MiK9TWNCg5	TRQX
22	488	13:28:28	R977E7IF33	XLON
13	488	13:28:28	010001DP2	BATE
24	488	13:28:28	E0MiK9TWNCg7	TRQX
21	488	13:28:28	R977E7IF34	XLON
17	488	13:28:28	041510960022820	AQXE
17	488	13:28:28	041510960022821	AQXE
14	487.6	13:28:29	R977E7IF36	XLON
14	487.6	13:28:29	R977E7IF37	XLON
88	487.8	13:28:29	R977E7IF39	XLON
16	487.6	13:31:03	110001WAV	CHIX
15	487.6	13:31:03	110001WAW	CHIX
13	487.6	13:31:03	010001E41	BATE
13	487.6	13:31:03	R977E7IF79	XLON
15	487.6	13:31:03	E0MiK9TWNKP5	TRQX
14	487.6	13:31:03	010001E42	BATE
15	487.6	13:31:03	E0MiK9TWNKP7	TRQX
17	487.6	13:31:03	R977E7IF7A	XLON
13	487.6	13:31:04	041510960023000	AQXE
14	487.6	13:31:04	041510960023001	AQXE
19	487.6	13:32:27	010001EB7	BATE
28	487.6	13:32:27	110001WJ3	CHIX
20	487.6	13:32:27	010001EB8	BATE
29	487.6	13:32:27	110001WJ4	CHIX
20	487.6	13:32:27	E0MiK9TWNPGK	TRQX
22	487.6	13:32:27	E0MiK9TWNPGM	TRQX
9	488	13:34:15	110001X3M	CHIX
10	488.4	13:35:22	110001XE7	CHIX
17	488.4	13:35:22	E0MiK9TWNdtm	TRQX
9	488.2	13:43:02	R977E7JGT7	XLON
10	488.2	13:43:02	R977E7JGT8	XLON
28	488.2	13:43:02	010001G2F	BATE
31	488.2	13:43:02	E0MiK9TWO9p5	TRQX
26	488.2	13:43:02	010001G2G	BATE
30	488.2	13:43:02	E0MiK9TWO9p7	TRQX
20	488.2	13:43:02	041510960024090	AQXE
20	488.2	13:43:02	041510960024091	AQXE
17	487.4	13:43:36	010001G4B	BATE
12	487.4	13:43:36	110001ZDM	CHIX
13	487.4	13:43:36	110001ZDN	CHIX
24	487.4	13:43:36	010001G4C	BATE
21	487.4	13:43:36	E0MiK9TWOBny	TRQX
19	487.4	13:43:36	R977E7JGU9	XLON
21	487.4	13:43:36	E0MiK9TWOBo0	TRQX
15	487.4	13:43:36	R977E7JGUA	XLON
18	487.4	13:43:36	110001ZDP	CHIX
18	487.4	13:43:36	110001ZDQ	CHIX
10	487	13:45:04	110001ZPC	CHIX
11	487	13:45:04	110001ZPD	CHIX
16	487	13:45:04	010001GD1	BATE
19	487	13:45:04	R977E7JGYK	XLON
22	487	13:45:04	E0MiK9TWOISm	TRQX
17	487	13:45:04	010001GD2	BATE
23	487	13:45:04	E0MiK9TWOISo	TRQX
19	487	13:45:04	R977E7JGYL	XLON
17	487	14:03:24	E0MiK9TWPYbL	TRQX
17	487	14:03:24	E0MiK9TWPYbN	TRQX
88	486.6	14:04:57	R977E7JH7J	XLON
84	487.2	14:05:14	1100023F2	CHIX
88	487.2	14:05:14	1100023F3	CHIX
36	487.2	14:05:14	1100023F4	CHIX
35	487	14:05:14	1100023F5	CHIX
37	487	14:05:14	1100023F6	CHIX
29	487	14:05:14	R977E7JH9N	XLON
30	487	14:05:14	R977E7JH9O	XLON
13	487	14:06:35	R977E7JHBN	XLON
9	487	14:06:35	R977E7JHBO	XLON
13	487	14:06:35	1100023OL	CHIX
11	487	14:06:35	041510960026062	AQXE
42	487.8	14:12:28	R977E7JIMT	XLON
44	487.8	14:12:28	R977E7JIMU	XLON
45	487.8	14:12:28	1100025B3	CHIX
46	487.8	14:12:28	1100025B4	CHIX
84	488.4	14:14:33	R977E7JIO2	XLON
88	488.4	14:14:33	R977E7JIO3	XLON
68	488.4	14:14:33	R977E7JIO4	XLON
52	488	14:16:35	11000260S	CHIX
52	488	14:16:35	11000260T	CHIX
32	488	14:16:35	R977E7JIQB	XLON
33	488	14:16:35	R977E7JIQC	XLON
46	488.8	14:16:56	R977E7JIRP	XLON
40	488.8	14:16:56	R977E7JIRQ	XLON
18	489	14:16:57	R977E7JIRU	XLON
19	489	14:16:57	R977E7JIRV	XLON
16	489.4	14:17:57	11000269D	CHIX
14	489.4	14:17:57	11000269E	CHIX
12	489.4	14:17:57	R977E7JISJ	XLON
12	489.4	14:17:57	R977E7JISK	XLON
18	489	14:17:57	R977E7JISM	XLON
29	489	14:17:57	11000269O	CHIX
29	489	14:17:57	11000269P	CHIX
17	489	14:17:57	R977E7JISN	XLON
24	489	14:17:57	E0MiK9TWQZra	TRQX
22	489	14:17:57	E0MiK9TWQZrc	TRQX
20	489	14:17:57	041510960027129	AQXE
19	489	14:17:57	041510960027130	AQXE
32	489.2	14:18:06	010001KVD	BATE
31	489.2	14:18:06	010001KVE	BATE
19	489.2	14:18:06	E0MiK9TWQadA	TRQX
20	489.2	14:18:06	E0MiK9TWQadC	TRQX
35	489.2	14:18:06	041510960027136	AQXE
36	489.2	14:18:06	041510960027137	AQXE
26	490.4	14:34:05	110002CB5	CHIX
27	490.4	14:34:05	110002CB6	CHIX
24	490.4	14:34:05	R977E7JJ3W	XLON
10	490.4	14:34:05	R977E7JJ3X	XLON
17	490.4	14:34:05	R977E7JJ3X	XLON
40	490.4	14:34:05	041510960028515	AQXE
37	490.4	14:34:05	041510960028516	AQXE
3	490	14:34:10	010001OWD	BATE
12	490	14:34:10	010001OWD	BATE
16	490	14:34:10	110002CE8	CHIX
21	490	14:34:10	R977E7JJ42	XLON
25	490	14:34:10	E0MiK9TWS9wL	TRQX
15	490	14:34:10	010001OWF	BATE
16	490	14:34:10	110002CE9	CHIX
25	490	14:34:10	E0MiK9TWS9wN	TRQX
21	490	14:34:10	R977E7JJ43	XLON
11	490	14:34:10	041510960028530	AQXE
11	490	14:34:10	041510960028531	AQXE
17	489.6	14:35:30	110002D5E	CHIX
16	489.6	14:35:30	010001PGB	BATE
18	489.6	14:35:30	010001PGC	BATE
17	489.6	14:35:30	110002D5F	CHIX
23	489.6	14:35:30	E0MiK9TWSMaj	TRQX
12	489.6	14:35:30	R977E7JJAI	XLON
22	489.6	14:35:30	E0MiK9TWSMal	TRQX
12	489.6	14:35:30	R977E7JJAJ	XLON
18	489.6	14:35:30	041510960028662	AQXE
20	489.6	14:35:30	041510960028663	AQXE
40	489.8	14:37:03	R977E7JJFH	XLON
42	489.8	14:37:03	R977E7JJFI	XLON
45	489.8	14:37:03	110002DW0	CHIX
46	489.8	14:37:03	110002DW1	CHIX
84	489.8	14:37:34	110002E57	CHIX
89	489.8	14:37:34	110002E58	CHIX
44	489.8	14:37:34	110002E59	CHIX
13	489.8	14:37:34	110002E59	CHIX
85	490.4	14:41:14	R977E7JKUT	XLON
88	490.4	14:41:14	R977E7JKUU	XLON
44	491	14:43:24	R977E7JK3K	XLON
65	491	14:43:24	R977E7JK3L	XLON
41	491	14:43:24	110002GIE	CHIX
21	491	14:43:24	110002GIG	CHIX
43	490.8	14:43:24	R977E7JK3O	XLON
15	490.8	14:43:24	110002GII	CHIX
15	490.8	14:43:46	R977E7JK32	XLON
28	490.8	14:43:46	R977E7JK33	XLON
14	490.8	14:43:47	110002GMC	CHIX
12	490.8	14:43:47	010001RUI	BATE
2	490.8	14:43:47	010001RUI	BATE
11	490.8	14:43:47	E0MiK9TWTOF9	TRQX
19	490.8	14:43:47	E0MiK9TWTOFB	TRQX
15	490.8	14:43:47	041510960029858	AQXE
14	491.6	14:50:11	R977E7JLT4	XLON
73	491.6	14:50:11	R977E7JLT4	XLON
28	491.4	15:02:02	R977E7JM0A	XLON
30	491.4	15:02:02	R977E7JM0B	XLON
56	491.4	15:02:02	110002P60	CHIX
61	491.4	15:02:02	110002P61	CHIX
28	491.2	15:09:16	110002RTT	CHIX
29	491.2	15:09:16	110002RTU	CHIX
35	491.2	15:09:16	010001ZJ4	BATE
24	491.2	15:09:16	R977E7JNO4	XLON
41	491.2	15:09:16	E0MiK9TWWIFF	TRQX
37	491.2	15:09:16	010001ZJ5	BATE
42	491.2	15:09:16	E0MiK9TWWIFH	TRQX
25	491.2	15:09:16	R977E7JNO5	XLON
20	490.8	15:09:17	R977E7JNO9	XLON
22	490.8	15:09:17	R977E7JNOA	XLON
17	490.8	15:09:17	010001ZJE	BATE
23	490.8	15:09:17	110002RU9	CHIX
19	490.8	15:09:17	110002RUA	CHIX
18	490.8	15:09:17	010001ZJF	BATE
11	490.8	15:09:20	E0MiK9TWWIic	TRQX
12	490.8	15:09:20	E0MiK9TWWIie	TRQX
18	490.8	15:09:20	041510960033677	AQXE
19	490.8	15:09:20	041510960033678	AQXE
19	491	15:12:16	0100020MT	BATE
28	491	15:12:16	110002T8B	CHIX
17	491	15:12:16	0100020MU	BATE
26	491	15:12:16	110002T8C	CHIX
22	491	15:12:16	R977E7JN0W	XLON
20	491	15:12:16	R977E7JN0X	XLON
13	491	15:12:16	041510960034177	AQXE
12	491	15:12:16	041510960034178	AQXE
9	491	15:12:16	E0MiK9TWWfET	TRQX
9	491	15:12:16	E0MiK9TWWfEV	TRQX
41	491.2	15:12:17	041510960034181	AQXE
17	491	15:12:17	E0MiK9TWWfJL	TRQX
9	491	15:12:17	E0MiK9TWWfJN	TRQX
18	491	15:12:17	R977E7JN0B	XLON
24	491	15:12:17	110002T98	CHIX
23	491	15:12:17	110002T99	CHIX
19	491	15:12:17	R977E7JN0C	XLON
3	491	15:12:20	0100020O8	BATE
15	491	15:12:20	041510960034199	AQXE
15	491	15:12:20	041510960034200	AQXE
13	491	15:12:26	0100020O8	BATE
17	491	15:12:26	0100020PM	BATE
8	491	15:12:26	E0MiK9TWWfJN	TRQX
25	490.2	15:14:18	110002U73	CHIX
12	490.2	15:14:18	0100021AW	BATE
12	490.2	15:14:18	0100021AX	BATE
25	490.2	15:14:18	110002U74	CHIX
15	490.2	15:14:18	R977E7JN9V	XLON
21	490.2	15:14:18	E0MiK9TWWsn4	TRQX
21	490.2	15:14:18	E0MiK9TWWsn6	TRQX
15	490.2	15:14:18	R977E7JN9W	XLON
13	490.2	15:14:18	041510960034528	AQXE
14	490.2	15:14:18	041510960034529	AQXE
22	489.6	15:17:30	110002W6Q	CHIX
23	489.6	15:17:30	110002W6R	CHIX
11	489.6	15:17:30	0100022L1	BATE
11	489.6	15:17:30	E0MiK9TWXGOs	TRQX
12	489.6	15:17:30	0100022L2	BATE
11	489.6	15:17:30	E0MiK9TWXGOu	TRQX
30	489.6	15:17:30	R977E7JO02	XLON
31	489.6	15:17:30	R977E7JO03	XLON
10	489.6	15:17:30	041510960035095	AQXE
11	489.6	15:17:30	041510960035096	AQXE
16	489.6	15:17:31	110002WNN	CHIX
14	489.6	15:17:31	0100022T8	BATE
17	489.6	15:17:31	E0MiK9TWXHty	TRQX
25	489.6	15:17:31	R977E7JO37	XLON
26	489.6	15:17:31	R977E7JO38	XLON
18	489.6	15:17:33	E0MiK9TWXJpM	TRQX
14	489.6	15:17:33	0100022WP	BATE
17	489.6	15:17:33	110002WVZ	CHIX
14	489.6	15:17:33	041510960035189	AQXE
14	489.6	15:17:33	041510960035190	AQXE
29	488.6	15:17:34	01000231K	BATE
29	488.6	15:17:34	01000231L	BATE
16	488.6	15:17:34	110002X9S	CHIX
11	488.6	15:17:34	R977E7JOAK	XLON
16	488.6	15:17:34	E0MiK9TWXM64	TRQX
16	488.6	15:17:34	110002X9T	CHIX
16	488.6	15:17:34	E0MiK9TWXM66	TRQX
11	488.6	15:17:34	R977E7JOAL	XLON
15	488.6	15:17:34	041510960035240	AQXE
15	488.6	15:17:34	041510960035241	AQXE
17	488	15:17:49	R977E7JPKP	XLON
19	488	15:17:49	R977E7JPKQ	XLON
16	488	15:17:49	110002XZ2	CHIX
18	488	15:17:49	E0MiK9TWXW1h	TRQX
17	488	15:17:49	0100023G3	BATE
9	488	15:17:49	0100023G4	BATE
18	488	15:17:49	110002XZ4	CHIX
20	488	15:17:49	E0MiK9TWXW1j	TRQX
23	488	15:17:49	041510960035420	AQXE
24	488	15:17:49	041510960035421	AQXE
34	487.8	15:19:03	01000241V	BATE
14	487.8	15:19:03	E0MiK9TWXsLV	TRQX
27	487.8	15:19:03	R977E7JPVP	XLON
15	487.8	15:19:03	01000241W	BATE
15	487.8	15:19:03	E0MiK9TWXsLX	TRQX
30	487.8	15:19:03	R977E7JPVQ	XLON
9	487.8	15:19:03	110002YXC	CHIX
15	487.8	15:19:03	041510960035656	AQXE
16	487.8	15:19:03	041510960035657	AQXE
90	487.8	15:19:06	R977E7JPVX	XLON
87	487.8	15:19:06	R977E7JPVY	XLON
27	487.8	15:19:30	010002479	BATE
26	487.8	15:19:30	01000247A	BATE
25	487.8	15:19:30	E0MiK9TWXyEO	TRQX
29	487.8	15:19:30	E0MiK9TWXyEQ	TRQX
9	487.8	15:19:39	110002Z78	CHIX
12	487.8	15:19:39	E0MiK9TWY09k	TRQX
11	487.8	15:19:39	R977E7JP01	XLON
11	487.8	15:19:39	E0MiK9TWY09m	TRQX
13	487.8	15:19:39	R977E7JP02	XLON
11	487.8	15:19:39	041510960035748	AQXE
1	488.2	15:19:40	R977E7JP09	XLON
24	488.2	15:19:40	R977E7JP0A	XLON
25	488.2	15:19:40	R977E7JP0B	XLON
16	488.4	15:20:08	110002ZFJ	CHIX
16	488.4	15:20:08	110002ZFK	CHIX
23	488.4	15:20:08	R977E7JP2R	XLON
22	488.4	15:20:08	R977E7JP2S	XLON
27	488.4	15:20:08	041510960035794	AQXE
26	488.4	15:20:08	041510960035795	AQXE
14	488.4	15:20:25	110002ZMA	CHIX
15	488.4	15:20:25	110002ZMB	CHIX
11	488.4	15:20:25	R977E7JP4N	XLON
12	488.4	15:20:25	R977E7JP4O	XLON
24	488.4	15:20:25	E0MiK9TWY97l	TRQX
24	488.4	15:20:25	E0MiK9TWY97n	TRQX
21	488.4	15:20:25	0100024IU	BATE
22	488.4	15:20:25	0100024IV	BATE
16	489.4	15:23:27	1100031IM	CHIX
15	489.4	15:23:27	1100031IN	CHIX
60	489.4	15:25:59	1100032LO	CHIX
61	489.4	15:25:59	1100032LP	CHIX
48	489.4	15:25:59	E0MiK9TWYxTG	TRQX
21	489.4	15:25:59	R977E7JQQ5	XLON
49	489.4	15:25:59	E0MiK9TWYxTI	TRQX
28	489.4	15:25:59	R977E7JQQ6	XLON
26	489.2	15:26:09	E0MiK9TWYyxM	TRQX
25	489.2	15:26:09	E0MiK9TWYyxO	TRQX
20	489.2	15:26:09	R977E7JQR4	XLON
22	489.2	15:26:09	1100032Q2	CHIX
18	489.2	15:26:09	0100026I4	BATE
17	489.2	15:26:09	0100026I5	BATE
22	489.2	15:26:09	1100032Q3	CHIX
20	489.2	15:26:09	R977E7JQR6	XLON
21	491	15:32:59	1100035OE	CHIX
20	491	15:32:59	1100035OE	CHIX
24	490.6	15:35:07	R977E7JRKK	XLON
35	490.6	15:35:07	R977E7JRKL	XLON
62	490.6	15:35:07	1100036NE	CHIX
52	490.6	15:35:07	1100036NF	CHIX
89	490.4	15:35:09	R977E7JRKW	XLON
90	490.4	15:35:09	R977E7JRKY	XLON
63	490.8	15:43:44	110003A9K	CHIX
62	490.8	15:43:44	110003A9L	CHIX
21	490.8	15:43:44	R977E7JRAA	XLON
29	490.8	15:43:44	R977E7JRAB	XLON
62	490.4	15:46:17	R977E7JSL4	XLON
27	490.4	15:46:17	110003BJ9	CHIX
28	490.4	15:46:17	110003BJA	CHIX
60	490.4	15:46:17	R977E7JSL5	XLON
40	490.4	15:46:17	110003BP9	CHIX
48	490.4	15:46:17	R977E7JSNN	XLON
13	489.8	15:46:18	R977E7JSQ7	XLON
13	489.8	15:46:18	110003BZH	CHIX
34	489.8	15:46:18	010002D0P	BATE
21	489.8	15:46:18	010002D0Q	BATE
15	489.8	15:46:18	110003BZI	CHIX
23	489.8	15:46:18	R977E7JSQ8	XLON
10	489.8	15:46:18	E0MiK9TWbFAV	TRQX
89	490.4	15:46:18	E0MiK9TWbFfk	TRQX
16	489.8	15:46:19	041510960040472	AQXE
1	489.8	15:46:19	041510960040472	AQXE
31	489.8	15:46:19	041510960040474	AQXE
15	489.6	15:46:19	R977E7JST8	XLON
20	489.6	15:46:20	E0MiK9TWbI9Z	TRQX
17	489.6	15:46:20	110003CE8	CHIX
14	489.6	15:46:20	010002D8T	BATE
15	489.6	15:46:23	R977E7JSXZ	XLON
13	489.6	15:46:23	010002DD3	BATE
23	489.6	15:46:23	E0MiK9TWbK7S	TRQX
26	489.6	15:46:23	110003CL9	CHIX
22	489.6	15:46:23	041510960040541	AQXE
11	489.6	15:46:23	041510960040542	AQXE
57	490.6	15:46:34	110003CRX	CHIX
56	490.6	15:46:34	110003CRY	CHIX
34	490.6	15:46:34	R977E7JS1I	XLON
34	490.6	15:46:34	R977E7JS1J	XLON
40	491.2	15:47:56	110003DLI	CHIX
39	491.2	15:47:56	110003DLJ	CHIX
14	491.2	15:47:56	R977E7JSA0	XLON
34	491.2	15:47:56	E0MiK9TWbez8	TRQX
35	491.2	15:47:56	E0MiK9TWbezA	TRQX
17	491.2	15:47:56	R977E7JSA1	XLON
29	491.2	15:50:14	110003EEN	CHIX
29	491.2	15:50:14	110003EEO	CHIX
15	491.2	15:51:28	R977E7JTOO	XLON
4	491.2	15:51:28	E0MiK9TWc2DF	TRQX
14	491.2	15:51:28	R977E7JTOP	XLON
13	491.2	15:51:28	110003EZ0	CHIX
12	491.2	15:51:28	110003EZ1	CHIX
17	492	15:57:36	110003HON	CHIX
18	492	15:57:36	110003HOO	CHIX
10	492	15:57:36	R977E7JTA5	XLON
12	492	15:57:36	R977E7JTA6	XLON
6	492.6	15:58:19	110003I1N	CHIX
79	492.6	15:58:19	110003I1N	CHIX
85	492.6	15:59:31	110003IMZ	CHIX
86	492.6	15:59:31	110003IN0	CHIX
6	492.6	15:59:44	110003IRO	CHIX
9	492.6	15:59:44	110003IRO	CHIX
30	492.6	15:59:44	110003IRO	CHIX
37	492.6	15:59:44	110003IRR	CHIX
30	492.6	15:59:44	110003IRS	CHIX
33	492.6	16:00:07	110003J3R	CHIX
87	492.6	16:02:00	E0MiK9TWd77A	TRQX
28	492.6	16:02:00	E0MiK9TWd77C	TRQX
37	492.2	16:03:34	R977E7JUZY	XLON
26	492.2	16:03:34	E0MiK9TWdGDS	TRQX
16	492.2	16:03:39	R977E7JUZ6	XLON
26	492.2	16:03:39	E0MiK9TWdGaR	TRQX
20	492.2	16:03:39	110003KXV	CHIX
26	492.2	16:03:39	110003KXW	CHIX
25	492.2	16:03:39	110003KY1	CHIX
20	492.2	16:03:39	R977E7JUZ6	XLON
22	492.2	16:03:39	E0MiK9TWdGai	TRQX
43	492.2	16:03:39	R977E7JUZ8	XLON
13	491.6	16:03:45	R977E7JU0M	XLON
13	491.6	16:03:45	R977E7JU0N	XLON
16	491.6	16:03:45	E0MiK9TWdH78	TRQX
15	491.6	16:03:45	010002JCM	BATE
12	491.6	16:03:45	110003KZI	CHIX
15	491.6	16:03:45	010002JCN	BATE
12	491.6	16:03:45	110003KZJ	CHIX
13	491.6	16:03:45	E0MiK9TWdH7A	TRQX
9	491.6	16:04:08	R977E7JU1N	XLON
10	491.6	16:04:08	E0MiK9TWdIna	TRQX
11	491.6	16:04:08	E0MiK9TWdInc	TRQX
12	491.6	16:04:08	110003L4C	CHIX
10	491.6	16:04:08	110003L4D	CHIX
11	491.6	16:06:07	R977E7JUEZ	XLON
9	491.6	16:06:07	E0MiK9TWdVp6	TRQX
18	491.6	16:06:07	E0MiK9TWdVp8	TRQX
11	491.6	16:06:07	110003MD8	CHIX
16	491.6	16:06:07	010002KCE	BATE
10	491.6	16:06:07	110003MD8	CHIX
15	491.6	16:06:37	E0MiK9TWdYYH	TRQX
23	491.6	16:06:37	110003MMK	CHIX
15	491.6	16:06:37	010002KI5	BATE
17	491.6	16:06:37	R977E7JVG9	XLON
20	491.6	16:06:37	R977E7JVGA	XLON
16	491.6	16:06:37	041510960044948	AQXE
15	491.4	16:07:07	R977E7JVIF	XLON
16	491.4	16:07:07	R977E7JVJG	XLON
23	491.4	16:07:07	E0MiK9TWdbls	TRQX
13	491.4	16:07:07	010002KMI	BATE
17	491.4	16:07:07	110003MT9	CHIX
16	491.4	16:07:07	010002KMJ	BATE
16	491.4	16:07:07	110003MTA	CHIX
22	491.4	16:07:07	E0MiK9TWdblu	TRQX
18	491.4	16:07:11	041510960045043	AQXE
19	491.4	16:07:11	041510960045044	AQXE
53	492	16:07:20	110003MY1	CHIX
32	492	16:07:21	R977E7JVKP	XLON
33	492	16:07:21	R977E7JVKQ	XLON
37	492	16:08:18	R977E7JVNG	XLON
23	492	16:08:18	R977E7JVNH	XLON
47	492	16:08:18	110003NC3	CHIX
31	492	16:08:18	110003NC4	CHIX
77	492.4	16:10:08	110003OBZ	CHIX
57	492.4	16:10:28	110003OBZ	CHIX
4	492.4	16:10:28	110003OHW	CHIX
133	492.4	16:10:28	110003OHW	CHIX
7	492.8	16:11:45	R977E7JVZY	XLON
118	492.8	16:11:45	R977E7JVZY	XLON
87	492.8	16:13:00	R977E7JV8G	XLON
27	492.8	16:13:46	R977E7JVAW	XLON
57	492.8	16:13:46	R977E7JVAW	XLON
3	492.8	16:13:46	110003Q5Y	CHIX
18	492.8	16:13:46	R977E7JVAY	XLON
72	493	16:15:10	110003QYN	CHIX
66	493	16:15:10	110003QYO	CHIX
19	493	16:15:10	R977E7JWJP	XLON
20	493	16:15:10	R977E7JWJQ	XLON
16	492.8	16:15:42	R977E7JWLG	XLON
136	492.8	16:15:42	110003R9B	CHIX
111	492.8	16:15:42	110003R9C	CHIX
19	492.8	16:16:00	110003RHN	CHIX
39	492.8	16:16:00	110003RHO	CHIX
23	492.8	16:16:00	R977E7JWLB	XLON
24	492.8	16:16:03	R977E7JWML	XLON
25	492.8	16:16:03	R977E7JWMN	XLON
16	492.8	16:16:03	110003RIK	CHIX
14	492.8	16:17:18	110003S6S	CHIX
22	492.8	16:17:18	110003S6T	CHIX
12	492.8	16:17:18	E0MiK9TWeY0N	TRQX
18	492.8	16:17:18	R977E7JWT1	XLON
19	492.8	16:17:18	E0MiK9TWeY0P	TRQX
24	492.8	16:17:18	R977E7JWT2	XLON
94	492.4	16:19:05	R977E7JW07	XLON
53	492.4	16:19:05	010002P50	BATE
43	492.4	16:19:05	110003T1R	CHIX
56	492.4	16:19:05	E0MiK9TWehfd	TRQX
47	492.4	16:19:05	041510960047286	AQXE
85	492.6	16:19:05	R977E7JW08	XLON
14	492.4	16:19:07	R977E7JW1K	XLON
55	492.4	16:19:07	R977E7JW1L	XLON
17	492.4	16:19:07	110003T2Q	CHIX
18	492.4	16:19:07	010002P63	BATE
64	492.4	16:19:07	010002P64	BATE
64	492.4	16:19:07	110003T2R	CHIX
20	492.4	16:19:08	E0MiK9TWehxL	TRQX
67	492.4	16:19:08	E0MiK9TWehxN	TRQX
11	492.4	16:20:02	110003TFY	CHIX
10	492.4	16:20:02	010002PJ0	BATE
16	492.4	16:20:02	E0MiK9TWemPB	TRQX
12	492.4	16:20:02	E0MiK9TWemPD	TRQX
14	492.4	16:20:02	R977E7JW6J	XLON
11	492.4	16:20:02	041510960047479	AQXE
24	491.8	16:23:00	110003VI3	CHIX
14	491.8	16:23:00	R977E7JXN5	XLON
15	491.8	16:23:00	R977E7JXN6	XLON
1	491.8	16:23:00	110003VI3	CHIX
23	491.8	16:23:00	110003VI5	CHIX
31	491.8	16:23:00	010002R2I	BATE
28	491.8	16:23:00	010002R2J	BATE
34	491.8	16:23:00	041510960048071	AQXE
34	491.8	16:23:00	041510960048072	AQXE
31	491.8	16:23:01	E0MiK9TWf3c5	TRQX
29	491.8	16:23:01	E0MiK9TWf3c7	TRQX

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00