29th May 2025 07:00
Bodycote Plc - Transaction in Own SharesBodycote Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, May 29
www.bodycote.com
29 May 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: | 28 May 2025 |
Aggregate number of ordinary shares purchased: | 47,743 |
Highest price paid per share (pence per share): | 565.0p |
Lowest price paid per share (pence per share): | 555.5p |
Volume weighted average price paid per share (pence per share) | 561.6686p |
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 178,262,095 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 4,214,318 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 13,194,077 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 |
38 | 556.5 | 08:24:46 | 110000BEQ | CHIX |
1 | 556.5 | 08:25:43 | 110000BEQ | CHIX |
55 | 556.5 | 08:29:54 | 110000BEQ | CHIX |
91 | 556.5 | 08:29:54 | 110000BEQ | CHIX |
138 | 556.5 | 08:29:54 | 110000CH9 | CHIX |
9 | 556 | 08:29:58 | 110000CHQ | CHIX |
58 | 556 | 08:29:58 | 110000CHQ | CHIX |
31 | 556 | 08:29:58 | SJNLQKYS60 | XLON |
57 | 556 | 08:29:58 | 110000CHS | CHIX |
36 | 556 | 08:29:58 | SJNLQKYS61 | XLON |
67 | 555.5 | 08:30:13 | 110000CLN | CHIX |
8 | 555.5 | 08:30:13 | SJNLQKYS8G | XLON |
3 | 556 | 08:30:18 | 110000CM4 | CHIX |
19 | 556 | 08:30:25 | SJNLQKYS8X | XLON |
34 | 556 | 08:30:25 | SJNLQKYS8Y | XLON |
68 | 556.5 | 08:31:52 | 110000CX7 | CHIX |
32 | 556.5 | 08:31:52 | 010000A2Z | BATE |
34 | 556.5 | 08:31:52 | 010000A2Z | BATE |
83 | 556.5 | 08:31:52 | 110000CX8 | CHIX |
58 | 556.5 | 08:31:52 | 010000A31 | BATE |
99 | 556.5 | 08:33:30 | SJNLQKYSEN | XLON |
72 | 557 | 08:35:20 | SJNLQKYTGI | XLON |
11 | 557 | 08:35:20 | SJNLQKYTGI | XLON |
29 | 557.5 | 08:44:19 | E0NDVPEPSsYc | TRQX |
24 | 557.5 | 08:44:19 | E0NDVPEPSsYe | TRQX |
35 | 557.5 | 08:44:19 | SJNLQKYTRF | XLON |
40 | 557.5 | 08:44:19 | 110000FF1 | CHIX |
30 | 557.5 | 08:44:19 | 010000BQD | BATE |
22 | 557.5 | 08:44:19 | 010000BQE | BATE |
16 | 557.5 | 08:44:19 | 110000FF3 | CHIX |
32 | 557.5 | 08:44:19 | SJNLQKYTSG | XLON |
40 | 557.5 | 08:45:45 | 010000BY5 | BATE |
101 | 557.5 | 08:45:45 | 010000BY5 | BATE |
32 | 557.5 | 08:45:45 | 010000BY7 | BATE |
69 | 557.5 | 08:45:45 | 110000FP8 | CHIX |
87 | 558 | 08:45:48 | 110000FPT | CHIX |
44 | 558 | 08:45:48 | SJNLQKYTUX | XLON |
137 | 558 | 08:45:48 | 110000FPU | CHIX |
60 | 558 | 08:45:51 | 110000FQ2 | CHIX |
19 | 558 | 08:45:51 | 110000FQ2 | CHIX |
54 | 558 | 08:45:51 | SJNLQKYTUY | XLON |
89 | 558 | 08:51:59 | SJNLQKYT19 | XLON |
9 | 558 | 08:51:59 | SJNLQKYT19 | XLON |
92 | 558 | 08:51:59 | 110000GNY | CHIX |
132 | 558.5 | 08:52:16 | 110000GQW | CHIX |
97 | 558.5 | 08:52:16 | 110000GQX | CHIX |
88 | 558.5 | 08:52:16 | SJNLQKYT2M | XLON |
122 | 558.5 | 08:52:16 | SJNLQKYT2N | XLON |
142 | 559 | 08:57:03 | 110000HSR | CHIX |
72 | 559 | 08:57:03 | 110000HSS | CHIX |
1 | 559.5 | 09:03:57 | SJNLQKYUOW | XLON |
37 | 560 | 09:09:02 | SJNLQKYUXW | XLON |
69 | 560 | 09:09:02 | SJNLQKYUXW | XLON |
33 | 560 | 09:09:02 | SJNLQKYUXW | XLON |
40 | 560 | 09:09:02 | SJNLQKYUXZ | XLON |
102 | 559.5 | 09:29:37 | SJNLQKYVNO | XLON |
64 | 559.5 | 09:29:37 | SJNLQKYVNP | XLON |
62 | 559.5 | 09:29:37 | E0NDVPEPUr1N | TRQX |
33 | 559.5 | 09:29:37 | 110000ND0 | CHIX |
21 | 559.5 | 09:29:37 | 110000ND1 | CHIX |
39 | 559.5 | 09:29:37 | E0NDVPEPUr1P | TRQX |
164 | 559.5 | 09:29:37 | E0NDVPEPUr2i | TRQX |
104 | 559.5 | 09:29:37 | SJNLQKYVNQ | XLON |
120 | 559.5 | 09:29:37 | E0NDVPEPUr2n | TRQX |
73 | 559.5 | 09:29:37 | SJNLQKYVNR | XLON |
77 | 559.5 | 09:29:37 | SJNLQKYVNR | XLON |
127 | 559 | 09:29:37 | E0NDVPEPUr3C | TRQX |
33 | 559 | 09:29:37 | 110000ND6 | CHIX |
29 | 559 | 09:29:37 | 110000ND6 | CHIX |
31 | 559 | 09:29:38 | 010000H8Y | BATE |
31 | 559 | 09:29:38 | 010000H8Y | BATE |
80 | 559 | 09:29:38 | E0NDVPEPUr7H | TRQX |
90 | 559 | 09:29:38 | 110000NDH | CHIX |
28 | 559 | 09:29:38 | 110000NDH | CHIX |
38 | 559 | 09:29:38 | E0NDVPEPUr7S | TRQX |
2 | 559 | 09:29:38 | 010000H91 | BATE |
2 | 559 | 09:29:38 | 010000H91 | BATE |
2 | 559 | 09:29:38 | 010000H91 | BATE |
2 | 559 | 09:29:38 | 010000H91 | BATE |
27 | 559 | 09:29:38 | 010000H91 | BATE |
6 | 559 | 09:29:38 | 110000NDK | CHIX |
35 | 559 | 09:29:38 | 110000NDK | CHIX |
31 | 559 | 09:29:38 | 010000H91 | BATE |
128 | 559 | 09:29:38 | E0NDVPEPUr7g | TRQX |
2 | 559 | 09:29:38 | 010000H99 | BATE |
2 | 559 | 09:29:38 | 010000H99 | BATE |
11 | 559 | 09:29:38 | 110000NDM | CHIX |
13 | 559 | 09:29:38 | 110000NDM | CHIX |
11 | 559 | 09:29:38 | 110000NDM | CHIX |
21 | 559 | 09:29:38 | 110000NDM | CHIX |
28 | 559 | 09:29:38 | 010000H9B | BATE |
9 | 559 | 09:29:38 | 110000NDQ | CHIX |
112 | 559 | 09:29:38 | E0NDVPEPUr7r | TRQX |
10 | 559 | 09:29:38 | 010000H9C | BATE |
89 | 559 | 09:29:38 | E0NDVPEPUr7v | TRQX |
18 | 559 | 09:29:38 | 010000H9D | BATE |
31 | 559 | 09:29:38 | 110000NDR | CHIX |
22 | 559 | 09:29:38 | E0NDVPEPUr7z | TRQX |
28 | 559 | 09:29:38 | 010000H9D | BATE |
32 | 559 | 09:29:38 | 110000NDR | CHIX |
111 | 559 | 09:29:38 | E0NDVPEPUr8B | TRQX |
129 | 559 | 09:29:38 | E0NDVPEPUr8J | TRQX |
116 | 559 | 09:29:38 | E0NDVPEPUr8Q | TRQX |
6 | 559 | 09:29:38 | 110000NDT | CHIX |
32 | 559 | 09:29:38 | 110000NDT | CHIX |
32 | 559 | 09:29:39 | 010000H9G | BATE |
131 | 559 | 09:29:39 | E0NDVPEPUrAG | TRQX |
31 | 559 | 09:29:39 | 110000NDV | CHIX |
30 | 559 | 09:29:39 | 110000NDV | CHIX |
1 | 559 | 09:51:56 | E0NDVPEPVmxP | TRQX |
68 | 559 | 09:51:56 | E0NDVPEPVmxP | TRQX |
41 | 559 | 09:51:56 | SJNLQKYWK2 | XLON |
108 | 559 | 09:51:56 | 010000JZZ | BATE |
54 | 559 | 09:51:56 | 110000QSR | CHIX |
93 | 559 | 09:51:56 | 010000K00 | BATE |
54 | 559 | 09:51:56 | 110000QSS | CHIX |
79 | 559 | 09:51:56 | E0NDVPEPVmxU | TRQX |
53 | 559 | 09:51:56 | SJNLQKYWK3 | XLON |
7 | 558 | 09:51:57 | 110000QSX | CHIX |
25 | 558 | 09:52:21 | 110000QSX | CHIX |
29 | 558 | 09:52:21 | 110000QWY | CHIX |
14 | 558 | 09:52:21 | SJNLQKYWL2 | XLON |
18 | 558 | 09:52:21 | 010000K2N | BATE |
17 | 558 | 09:52:21 | E0NDVPEPVoG8 | TRQX |
17 | 558 | 09:52:21 | 010000K2O | BATE |
17 | 558 | 09:52:21 | E0NDVPEPVoGA | TRQX |
13 | 558 | 09:52:21 | SJNLQKYWL3 | XLON |
23 | 558 | 09:52:21 | 052810940015557 | AQXE |
23 | 558 | 09:52:21 | 052810940015558 | AQXE |
28 | 557.5 | 09:52:30 | 010000K37 | BATE |
87 | 558 | 10:00:23 | E0NDVPEPW9vN | TRQX |
36 | 558 | 10:00:23 | 110000S8I | CHIX |
25 | 558 | 10:00:23 | 110000S8I | CHIX |
183 | 558 | 10:00:23 | SJNLQKYWWC | XLON |
67 | 558 | 10:00:23 | SJNLQKYWWC | XLON |
26 | 558 | 10:00:23 | E0NDVPEPW9vT | TRQX |
9 | 558 | 10:00:23 | 110000S8K | CHIX |
31 | 558 | 10:00:23 | 110000S8K | CHIX |
20 | 558 | 10:00:23 | 110000S8K | CHIX |
33 | 558 | 10:00:23 | SJNLQKYWWE | XLON |
89 | 558 | 10:00:23 | SJNLQKYWWE | XLON |
82 | 558 | 10:00:23 | SJNLQKYWWE | XLON |
63 | 558 | 10:00:23 | SJNLQKYWXI | XLON |
52 | 558 | 10:00:23 | SJNLQKYWXI | XLON |
374 | 557.5 | 10:00:23 | SJNLQKYWXL | XLON |
21 | 557 | 10:00:24 | E0NDVPEPWA2e | TRQX |
25 | 557 | 10:00:24 | E0NDVPEPWA2g | TRQX |
17 | 557 | 10:00:24 | SJNLQKYWXO | XLON |
23 | 557 | 10:00:24 | 010000L5A | BATE |
25 | 557 | 10:00:24 | 110000S98 | CHIX |
20 | 557 | 10:00:24 | 010000L5B | BATE |
21 | 557 | 10:00:24 | 110000S99 | CHIX |
16 | 557 | 10:00:24 | SJNLQKYWXP | XLON |
18 | 557 | 10:00:27 | 052810940016562 | AQXE |
19 | 557 | 10:00:27 | 052810940016563 | AQXE |
150 | 557 | 10:00:27 | 110000S9P | CHIX |
9 | 557 | 10:00:27 | 110000S9Q | CHIX |
15 | 558.5 | 10:44:32 | SJNLQKYXBO | XLON |
49 | 558.5 | 10:44:32 | SJNLQKYXBP | XLON |
2 | 558.5 | 10:50:55 | 052810940023327 | AQXE |
32 | 560 | 11:19:35 | 010000UKP | BATE |
27 | 560 | 11:19:55 | E0NDVPEPZTyd | TRQX |
29 | 560 | 11:19:55 | SJNLQKYY9C | XLON |
71 | 560 | 11:19:55 | E0NDVPEPZTyf | TRQX |
74 | 560 | 11:19:55 | SJNLQKYY9D | XLON |
38 | 560 | 11:19:55 | 010000ULX | BATE |
27 | 560 | 11:19:55 | 1100014S2 | CHIX |
69 | 560 | 11:19:55 | 010000ULX | BATE |
84 | 560 | 11:19:55 | 1100014S3 | CHIX |
112 | 560 | 11:19:55 | SJNLQKYYAG | XLON |
109 | 560 | 11:19:55 | SJNLQKYYAH | XLON |
78 | 560 | 11:19:55 | SJNLQKYYAI | XLON |
106 | 560.5 | 11:19:55 | 1100014S4 | CHIX |
112 | 560.5 | 11:26:35 | 1100015W1 | CHIX |
82 | 560.5 | 11:26:35 | 1100015W2 | CHIX |
20 | 560 | 11:27:02 | SJNLQKYZHZ | XLON |
22 | 560 | 11:27:02 | SJNLQKYZH0 | XLON |
37 | 560 | 11:27:02 | E0NDVPEPZkuU | TRQX |
39 | 560 | 11:27:02 | E0NDVPEPZkuW | TRQX |
30 | 560 | 11:27:02 | 010000VI9 | BATE |
20 | 560 | 11:27:02 | 010000VIA | BATE |
17 | 560 | 11:35:04 | SJNLQKYZQY | XLON |
15 | 560 | 11:35:04 | SJNLQKYZQ0 | XLON |
1 | 562.5 | 12:44:30 | 110001I2B | CHIX |
55 | 562.5 | 12:44:30 | 110001I2B | CHIX |
201 | 562.5 | 12:44:30 | 110001I2B | CHIX |
80 | 562.5 | 12:44:30 | 110001I2B | CHIX |
45 | 562.5 | 12:44:30 | 110001I2F | CHIX |
73 | 563.5 | 12:54:41 | 110001JQG | CHIX |
34 | 563.5 | 12:54:41 | 110001JQG | CHIX |
30 | 563.5 | 12:54:41 | 110001JQG | CHIX |
139 | 563.5 | 12:54:41 | 110001JQJ | CHIX |
43 | 563.5 | 12:54:41 | 110001JQK | CHIX |
6 | 563.5 | 12:55:49 | E0NDVPEPd0Nf | TRQX |
118 | 563.5 | 12:55:49 | 110001JWV | CHIX |
31 | 563 | 12:55:51 | E0NDVPEPd0W8 | TRQX |
26 | 563 | 12:55:51 | SJNLQKY2KG | XLON |
29 | 563 | 12:55:51 | 110001JXA | CHIX |
27 | 563 | 12:55:51 | 0100016C1 | BATE |
13 | 563 | 12:55:51 | 110001JXB | CHIX |
171 | 563 | 12:55:51 | SJNLQKY2KH | XLON |
196 | 564 | 13:01:11 | 110001KW9 | CHIX |
121 | 564 | 13:01:11 | 110001KW9 | CHIX |
70 | 564 | 13:01:11 | SJNLQKY2P8 | XLON |
1 | 563.5 | 13:03:06 | 110001L7Y | CHIX |
1 | 564.5 | 13:04:06 | 110001LCL | CHIX |
39 | 564.5 | 13:04:06 | 110001LCL | CHIX |
33 | 564.5 | 13:04:07 | 110001LCL | CHIX |
71 | 564.5 | 13:04:07 | 110001LCL | CHIX |
113 | 564.5 | 13:04:07 | 110001LCP | CHIX |
37 | 564.5 | 13:04:07 | 110001LCP | CHIX |
19 | 564.5 | 13:04:36 | 110001LEA | CHIX |
101 | 564.5 | 13:04:36 | 110001LEA | CHIX |
14 | 564.5 | 13:04:36 | 110001LEA | CHIX |
80 | 564 | 13:07:44 | E0NDVPEPdNx5 | TRQX |
74 | 564 | 13:07:44 | E0NDVPEPdNx7 | TRQX |
66 | 564 | 13:07:44 | SJNLQKY2TB | XLON |
27 | 564 | 13:07:44 | 110001LS0 | CHIX |
32 | 564 | 13:07:44 | 110001LS1 | CHIX |
71 | 564 | 13:07:44 | SJNLQKY2TC | XLON |
77 | 564 | 13:07:44 | E0NDVPEPdNxL | TRQX |
32 | 563.5 | 13:18:34 | SJNLQKY28Y | XLON |
46 | 563.5 | 13:18:34 | E0NDVPEPdjRu | TRQX |
46 | 563.5 | 13:18:34 | E0NDVPEPdjRw | TRQX |
33 | 563.5 | 13:18:34 | SJNLQKY28Z | XLON |
50 | 563.5 | 13:18:34 | 110001NI9 | CHIX |
22 | 563.5 | 13:18:34 | 01000193M | BATE |
20 | 563.5 | 13:18:34 | 01000193N | BATE |
42 | 563.5 | 13:18:34 | 110001NIA | CHIX |
146 | 563.5 | 13:18:34 | SJNLQKY280 | XLON |
141 | 563.5 | 13:18:34 | SJNLQKY281 | XLON |
16 | 563.5 | 13:18:34 | 110001NID | CHIX |
21 | 563.5 | 13:18:34 | 110001NIE | CHIX |
81 | 564 | 13:18:34 | E0NDVPEPdjSq | TRQX |
39 | 564 | 13:18:34 | 110001NIF | CHIX |
17 | 564 | 13:18:34 | 110001NIF | CHIX |
22 | 564 | 13:18:34 | 110001NIH | CHIX |
86 | 564 | 13:18:34 | E0NDVPEPdjTq | TRQX |
4 | 564 | 13:18:34 | 110001NIN | CHIX |
33 | 564 | 13:18:34 | 110001NIN | CHIX |
33 | 564 | 13:18:34 | 110001NIN | CHIX |
7 | 564 | 13:18:34 | 110001NIQ | CHIX |
51 | 564 | 13:18:34 | 110001NIR | CHIX |
36 | 564 | 13:18:34 | 110001NIS | CHIX |
35 | 564 | 13:18:34 | 110001NIS | CHIX |
24 | 564 | 13:21:37 | E0NDVPEPdq3y | TRQX |
141 | 564 | 13:21:37 | 110001O26 | CHIX |
1 | 564 | 13:21:37 | 110001O26 | CHIX |
6 | 564 | 13:21:37 | 110001O28 | CHIX |
72 | 564 | 13:21:37 | 110001O28 | CHIX |
35 | 564 | 13:21:48 | 110001O32 | CHIX |
109 | 564 | 13:22:49 | 110001O7U | CHIX |
38 | 564 | 13:22:49 | 110001O7U | CHIX |
36 | 564 | 13:23:00 | 110001O8K | CHIX |
8 | 564 | 13:23:00 | 110001O8K | CHIX |
36 | 564 | 13:24:19 | 110001OL8 | CHIX |
40 | 564 | 13:24:19 | 110001OL8 | CHIX |
39 | 564 | 13:24:19 | 110001OLA | CHIX |
35 | 564 | 13:24:19 | 110001OLA | CHIX |
27 | 563.5 | 13:28:56 | 110001PAG | CHIX |
5 | 563.5 | 13:28:56 | 110001PAG | CHIX |
37 | 563.5 | 13:28:56 | SJNLQKY3MA | XLON |
27 | 563.5 | 13:28:56 | E0NDVPEPe4PE | TRQX |
34 | 563.5 | 13:28:56 | 110001PAI | CHIX |
25 | 563.5 | 13:28:56 | E0NDVPEPe4PG | TRQX |
38 | 563.5 | 13:28:56 | SJNLQKY3MB | XLON |
28 | 563.5 | 13:28:56 | 010001AJG | BATE |
2 | 563.5 | 13:28:56 | 010001AJG | BATE |
29 | 563.5 | 13:28:56 | 010001AJI | BATE |
23 | 563.5 | 13:28:56 | SJNLQKY3ME | XLON |
22 | 563.5 | 13:28:56 | SJNLQKY3MF | XLON |
150 | 564 | 13:33:03 | 110001Q11 | CHIX |
5 | 564 | 13:33:03 | 110001Q11 | CHIX |
136 | 564 | 13:33:03 | 110001Q13 | CHIX |
31 | 564 | 13:33:03 | 110001Q13 | CHIX |
3 | 564 | 13:33:03 | 110001Q15 | CHIX |
90 | 564 | 13:33:03 | 110001Q15 | CHIX |
75 | 564 | 13:33:03 | 110001Q15 | CHIX |
27 | 564 | 13:33:03 | 110001Q18 | CHIX |
25 | 564 | 13:33:03 | 110001Q18 | CHIX |
168 | 564 | 13:33:17 | E0NDVPEPeFCC | TRQX |
55 | 564 | 13:33:17 | E0NDVPEPeFCI | TRQX |
8 | 564.5 | 13:36:12 | 010001BGW | BATE |
233 | 564.5 | 13:36:12 | 010001BGW | BATE |
235 | 564.5 | 13:36:12 | 010001BGY | BATE |
232 | 564.5 | 13:36:12 | 010001BGZ | BATE |
24 | 564.5 | 13:39:07 | 010001BXL | BATE |
4 | 564.5 | 13:39:07 | 010001BXL | BATE |
59 | 564.5 | 13:39:07 | 010001BXL | BATE |
125 | 564.5 | 13:39:07 | 110001R6F | CHIX |
126 | 564.5 | 13:39:07 | 010001BXO | BATE |
42 | 564.5 | 13:39:07 | 110001R6G | CHIX |
12 | 564.5 | 13:39:07 | 110001R6G | CHIX |
35 | 564.5 | 13:39:07 | 110001R6G | CHIX |
80 | 564.5 | 13:39:07 | 010001BXP | BATE |
1 | 564.5 | 13:39:07 | 010001BXP | BATE |
106 | 564.5 | 13:39:07 | 110001R6J | CHIX |
8 | 564.5 | 13:39:07 | 110001R6J | CHIX |
79 | 565 | 13:47:00 | 110001SGK | CHIX |
141 | 565 | 13:47:00 | 110001SGK | CHIX |
137 | 565 | 13:47:00 | 110001SGK | CHIX |
131 | 564 | 13:50:01 | E0NDVPEPenJ8 | TRQX |
140 | 564 | 13:50:01 | SJNLQKY3FF | XLON |
111 | 564 | 13:50:01 | E0NDVPEPenJA | TRQX |
108 | 564 | 13:50:01 | SJNLQKY4GG | XLON |
32 | 564 | 13:50:01 | 010001DDJ | BATE |
91 | 564 | 13:50:01 | 110001T5H | CHIX |
62 | 564 | 13:50:01 | 010001DDJ | BATE |
7 | 564 | 13:50:01 | 110001T5H | CHIX |
168 | 564 | 13:50:01 | 010001DDL | BATE |
108 | 564 | 13:50:01 | 110001T5L | CHIX |
5 | 564.5 | 13:50:01 | 010001DDM | BATE |
123 | 564 | 13:50:01 | SJNLQKY4GJ | XLON |
47 | 563.5 | 13:57:00 | E0NDVPEPf3Um | TRQX |
53 | 563.5 | 13:57:00 | E0NDVPEPf3Uo | TRQX |
30 | 563.5 | 13:57:00 | SJNLQKY4VN | XLON |
57 | 563.5 | 13:57:00 | 110001UP5 | CHIX |
50 | 563.5 | 13:57:00 | 010001EKN | BATE |
47 | 563.5 | 13:57:00 | 010001EKO | BATE |
47 | 563.5 | 13:57:00 | 110001UP6 | CHIX |
34 | 563.5 | 13:57:00 | SJNLQKY4VO | XLON |
45 | 563.5 | 13:57:00 | 052810940046726 | AQXE |
37 | 563.5 | 13:57:00 | 052810940046727 | AQXE |
130 | 563 | 13:57:00 | E0NDVPEPf3Vg | TRQX |
24 | 563 | 13:57:00 | 110001UP7 | CHIX |
36 | 563 | 13:57:00 | 052810940046728 | AQXE |
112 | 562 | 13:57:00 | 110001UPC | CHIX |
91 | 562 | 13:57:00 | 110001UPD | CHIX |
80 | 562.5 | 13:57:00 | E0NDVPEPf3WO | TRQX |
78 | 562.5 | 13:57:00 | 110001UPE | CHIX |
118 | 562.5 | 13:57:00 | SJNLQKY4VY | XLON |
212 | 562.5 | 13:57:00 | SJNLQKY4VY | XLON |
119 | 562.5 | 13:57:00 | 110001UPF | CHIX |
115 | 562 | 13:57:37 | SJNLQKY4WS | XLON |
100 | 562 | 13:57:37 | SJNLQKY4WT | XLON |
87 | 562 | 13:57:48 | SJNLQKY4W7 | XLON |
90 | 562 | 13:57:48 | SJNLQKY4W8 | XLON |
30 | 562 | 13:57:48 | 010001EQH | BATE |
56 | 562 | 13:57:48 | 110001UVX | CHIX |
29 | 562 | 13:57:48 | 010001EQI | BATE |
58 | 562 | 13:57:48 | 110001UVY | CHIX |
2 | 562 | 13:57:48 | 010001EQI | BATE |
26 | 562 | 13:57:48 | E0NDVPEPf5Vr | TRQX |
26 | 562 | 13:57:48 | E0NDVPEPf5Vt | TRQX |
62 | 562 | 13:57:48 | 052810940046827 | AQXE |
63 | 562 | 13:57:48 | 052810940046828 | AQXE |
150 | 562 | 13:57:48 | SJNLQKY4W9 | XLON |
355 | 562 | 13:57:48 | SJNLQKY4W9 | XLON |
31 | 562 | 13:57:48 | 110001UVZ | CHIX |
114 | 562.5 | 13:58:49 | 052810940046911 | AQXE |
37 | 562.5 | 13:58:49 | 052810940046912 | AQXE |
95 | 562.5 | 14:05:54 | SJNLQKY4A6 | XLON |
106 | 562.5 | 14:05:54 | SJNLQKY4A7 | XLON |
133 | 562.5 | 14:05:54 | E0NDVPEPfNZQ | TRQX |
164 | 562.5 | 14:05:54 | 110001WIW | CHIX |
29 | 562.5 | 14:05:54 | 110001WIX | CHIX |
85 | 562.5 | 14:05:54 | E0NDVPEPfNZS | TRQX |
64 | 562.5 | 14:05:54 | 110001WIX | CHIX |
61 | 562.5 | 14:05:54 | 052810940046912 | AQXE |
64 | 562.5 | 14:05:54 | 052810940047832 | AQXE |
5 | 562.5 | 14:05:54 | 052810940047832 | AQXE |
289 | 562.5 | 14:05:54 | SJNLQKY4A8 | XLON |
11 | 562.5 | 14:05:54 | 110001WIZ | CHIX |
62 | 562 | 14:07:50 | 110001WZ4 | CHIX |
51 | 562 | 14:07:50 | 110001WZ5 | CHIX |
34 | 562 | 14:22:46 | SJNLQKY5XU | XLON |
31 | 562 | 14:22:46 | SJNLQKY5XV | XLON |
30 | 562 | 14:23:01 | 110002089 | CHIX |
28 | 562 | 14:23:01 | 11000208A | CHIX |
32 | 562 | 14:24:26 | SJNLQKY5ZX | XLON |
30 | 562 | 14:24:26 | SJNLQKY5ZY | XLON |
12 | 562 | 14:25:24 | 052810940050374 | AQXE |
39 | 562 | 14:26:06 | SJNLQKY52P | XLON |
35 | 562 | 14:26:06 | SJNLQKY52Q | XLON |
1 | 562 | 14:29:26 | SJNLQKY52Q | XLON |
29 | 562 | 14:29:26 | SJNLQKY57Z | XLON |
17 | 562 | 14:31:25 | SJNLQKY6KH | XLON |
13 | 562 | 14:31:25 | SJNLQKY6KI | XLON |
16 | 562.5 | 14:33:45 | 1100023VO | CHIX |
11 | 562.5 | 14:33:45 | 1100023VP | CHIX |
23 | 562.5 | 14:33:45 | E0NDVPEPgcyc | TRQX |
11 | 562.5 | 14:33:45 | SJNLQKY6T6 | XLON |
21 | 562.5 | 14:33:45 | E0NDVPEPgcye | TRQX |
30 | 562.5 | 14:33:46 | 010001M2Y | BATE |
18 | 562.5 | 14:33:46 | 010001M2Z | BATE |
11 | 562.5 | 14:35:04 | 1100024GH | CHIX |
11 | 562.5 | 14:35:04 | 1100024GI | CHIX |
170 | 562.5 | 14:35:04 | SJNLQKY6ZD | XLON |
370 | 562.5 | 14:35:04 | SJNLQKY6ZD | XLON |
71 | 562.5 | 14:35:04 | SJNLQKY6ZD | XLON |
70 | 562 | 14:35:08 | 1100024HC | CHIX |
37 | 562 | 14:36:19 | E0NDVPEPgms6 | TRQX |
50 | 562 | 14:36:19 | E0NDVPEPgms6 | TRQX |
98 | 562 | 14:36:19 | SJNLQKY649 | XLON |
99 | 562 | 14:36:19 | E0NDVPEPgmsC | TRQX |
137 | 562 | 14:36:19 | SJNLQKY64A | XLON |
172 | 562 | 14:36:19 | 010001MZL | BATE |
47 | 562 | 14:36:19 | 1100024HC | CHIX |
122 | 562 | 14:36:19 | 010001MZM | BATE |
123 | 562 | 14:36:19 | 11000250J | CHIX |
107 | 562 | 14:36:19 | 052810940052573 | AQXE |
112 | 562 | 14:36:19 | 052810940052574 | AQXE |
17 | 561.5 | 14:39:51 | 11000269S | CHIX |
45 | 561.5 | 14:40:54 | 11000269S | CHIX |
71 | 561.5 | 14:40:54 | 1100026O6 | CHIX |
83 | 561.5 | 14:40:54 | 010001OHH | BATE |
45 | 561.5 | 14:40:55 | SJNLQKY7J5 | XLON |
67 | 561.5 | 14:40:55 | 010001OHI | BATE |
62 | 561.5 | 14:40:55 | SJNLQKY7J6 | XLON |
47 | 561.5 | 14:40:55 | E0NDVPEPh2jk | TRQX |
49 | 561.5 | 14:40:55 | E0NDVPEPh2jm | TRQX |
66 | 561.5 | 14:40:55 | 052810940053356 | AQXE |
76 | 561.5 | 14:40:55 | 052810940053357 | AQXE |
103 | 561 | 14:47:49 | SJNLQKY79U | XLON |
104 | 561 | 14:47:49 | SJNLQKY79V | XLON |
169 | 561 | 14:47:49 | 010001QLC | BATE |
171 | 561 | 14:47:49 | 010001QLD | BATE |
101 | 561 | 14:47:49 | 1100029CW | CHIX |
2 | 561 | 14:47:49 | 1100029CW | CHIX |
104 | 561 | 14:47:49 | 1100029CY | CHIX |
70 | 561 | 14:48:05 | 1100029FS | CHIX |
29 | 561 | 14:48:05 | 1100029FT | CHIX |
42 | 561 | 14:48:19 | E0NDVPEPhTEZ | TRQX |
30 | 561 | 14:48:19 | E0NDVPEPhTEd | TRQX |
66 | 561 | 14:48:19 | SJNLQKY7BX | XLON |
43 | 561 | 14:48:19 | 1100029FT | CHIX |
41 | 561 | 14:48:19 | 1100029HY | CHIX |
19 | 561 | 14:48:19 | SJNLQKY7B0 | XLON |
10 | 561 | 14:48:37 | 052810940054762 | AQXE |
3 | 561 | 14:48:37 | 052810940054763 | AQXE |
20 | 561 | 14:49:02 | E0NDVPEPhWFd | TRQX |
5 | 561 | 14:49:02 | E0NDVPEPhWFf | TRQX |
10 | 561 | 14:52:35 | SJNLQKY8TA | XLON |
11 | 561.5 | 14:58:15 | 110002DBQ | CHIX |
12 | 561.5 | 14:58:15 | 110002DBS | CHIX |
12 | 561.5 | 14:59:15 | E0NDVPEPi6AR | TRQX |
14 | 561.5 | 14:59:15 | E0NDVPEPi6AT | TRQX |
16 | 561.5 | 14:59:15 | 010001U2V | BATE |
14 | 561.5 | 14:59:15 | 110002DJI | CHIX |
14 | 561.5 | 14:59:15 | 110002DJJ | CHIX |
161 | 561.5 | 14:59:15 | 110002DJK | CHIX |
54 | 562.5 | 15:13:47 | SJNLQKY9BA | XLON |
137 | 562.5 | 15:14:19 | 010001YQN | BATE |
172 | 562.5 | 15:14:19 | 010001YQO | BATE |
5 | 562.5 | 15:14:19 | SJNLQKY9BA | XLON |
75 | 562.5 | 15:14:19 | SJNLQKY9CB | XLON |
109 | 562.5 | 15:14:26 | E0NDVPEPiuxr | TRQX |
138 | 562.5 | 15:14:26 | E0NDVPEPiuxt | TRQX |
49 | 562.5 | 15:14:55 | SJNLQKY9E4 | XLON |
60 | 562.5 | 15:14:55 | SJNLQKY9E5 | XLON |
37 | 562.5 | 15:15:06 | SJNLQKY9EF | XLON |
16 | 562.5 | 15:15:06 | SJNLQKY9FG | XLON |
30 | 562.5 | 15:15:18 | 110002J2V | CHIX |
22 | 562.5 | 15:15:18 | 110002J2W | CHIX |
22 | 562.5 | 15:16:06 | SJNLQKYAIQ | XLON |
40 | 562.5 | 15:16:06 | SJNLQKYAIR | XLON |
9 | 562.5 | 15:16:06 | 010001Z8P | BATE |
15 | 562.5 | 15:16:29 | SJNLQKYAJD | XLON |
15 | 562.5 | 15:16:29 | 010001ZCZ | BATE |
25 | 562.5 | 15:16:29 | 010001ZD0 | BATE |
17 | 562.5 | 15:16:29 | 110002JHR | CHIX |
29 | 562.5 | 15:16:29 | 110002JHS | CHIX |
11 | 562.5 | 15:18:02 | 010001ZW3 | BATE |
9 | 562.5 | 15:18:02 | 010001ZW4 | BATE |
14 | 562.5 | 15:19:26 | SJNLQKYAP6 | XLON |
12 | 562.5 | 15:19:26 | SJNLQKYAP7 | XLON |
13 | 563 | 15:21:07 | SJNLQKYATG | XLON |
256 | 563 | 15:21:07 | SJNLQKYATG | XLON |
292 | 563 | 15:21:07 | 110002KZ2 | CHIX |
268 | 563 | 15:21:07 | 0100020P4 | BATE |
13 | 563 | 15:21:07 | 0100020P5 | BATE |
15 | 563 | 15:21:07 | 110002KZ3 | CHIX |
13 | 563 | 15:21:07 | SJNLQKYATI | XLON |
99 | 562.5 | 15:22:21 | 110002LCO | CHIX |
98 | 562.5 | 15:28:33 | 110002LCO | CHIX |
60 | 562.5 | 15:31:06 | SJNLQKYB0W | XLON |
78 | 562.5 | 15:31:06 | SJNLQKYB0W | XLON |
116 | 562.5 | 15:31:06 | 010002381 | BATE |
142 | 562.5 | 15:31:06 | 010002382 | BATE |
162 | 562.5 | 15:31:06 | SJNLQKYB0Z | XLON |
64 | 562.5 | 15:31:06 | 110002LCO | CHIX |
119 | 562.5 | 15:31:06 | E0NDVPEPjitt | TRQX |
173 | 562.5 | 15:31:06 | 110002NUM | CHIX |
138 | 562.5 | 15:31:06 | E0NDVPEPjitv | TRQX |
219 | 562.5 | 15:31:06 | 052810940062428 | AQXE |
62 | 562.5 | 15:31:06 | 052810940062429 | AQXE |
150 | 562.5 | 15:31:06 | SJNLQKYB03 | XLON |
30 | 562.5 | 15:31:06 | SJNLQKYB03 | XLON |
109 | 561.5 | 15:31:06 | 110002NUQ | CHIX |
292 | 562 | 15:31:53 | 052810940062557 | AQXE |
82 | 562 | 15:31:53 | 052810940062558 | AQXE |
104 | 562 | 15:31:59 | E0NDVPEPjlcU | TRQX |
156 | 562 | 15:31:59 | SJNLQKYB2E | XLON |
153 | 562 | 15:31:59 | SJNLQKYB2F | XLON |
145 | 562 | 15:31:59 | E0NDVPEPjlcW | TRQX |
180 | 562 | 15:31:59 | 110002O52 | CHIX |
165 | 562 | 15:31:59 | 0100023GS | BATE |
139 | 562 | 15:31:59 | 0100023GU | BATE |
149 | 562 | 15:31:59 | 110002O53 | CHIX |
192 | 562 | 15:31:59 | 052810940062558 | AQXE |
131 | 562 | 15:31:59 | 052810940062574 | AQXE |
105 | 562 | 15:32:14 | 0100023IX | BATE |
78 | 562 | 15:32:15 | 0100023IX | BATE |
1 | 562 | 15:32:15 | 052810940062608 | AQXE |
29 | 561 | 15:32:17 | 110002O85 | CHIX |
100 | 561 | 15:37:20 | 110002O85 | CHIX |
70 | 561 | 15:38:46 | SJNLQKYCJI | XLON |
258 | 561.5 | 15:42:09 | 0100026G5 | BATE |
10 | 561.5 | 15:42:09 | 0100026G6 | BATE |
209 | 561.5 | 15:42:15 | 0100026G6 | BATE |
223 | 561.5 | 15:42:46 | SJNLQKYCVI | XLON |
131 | 561.5 | 15:42:46 | SJNLQKYCVJ | XLON |
224 | 561.5 | 15:42:46 | E0NDVPEPkI2V | TRQX |
63 | 561.5 | 15:42:46 | 0100026G6 | BATE |
264 | 561.5 | 15:42:46 | 110002RP3 | CHIX |
168 | 561.5 | 15:42:46 | 0100026O6 | BATE |
132 | 561.5 | 15:42:46 | 110002RP4 | CHIX |
76 | 561.5 | 15:42:46 | E0NDVPEPkI2Z | TRQX |
133 | 561 | 15:43:05 | 110002RRU | CHIX |
147 | 561 | 15:43:05 | 110002RRV | CHIX |
157 | 561 | 15:43:13 | 052810940064339 | AQXE |
101 | 561 | 15:43:13 | 052810940064340 | AQXE |
238 | 561 | 15:43:48 | SJNLQKYCXN | XLON |
114 | 561 | 15:43:48 | SJNLQKYCXO | XLON |
92 | 561 | 15:43:48 | E0NDVPEPkKqs | TRQX |
221 | 561 | 15:43:48 | 0100026Y4 | BATE |
3 | 561 | 15:43:48 | 110002RRV | CHIX |
110 | 561 | 15:43:48 | 0100026Y5 | BATE |
188 | 561 | 15:43:48 | 110002RYS | CHIX |
113 | 561 | 15:43:48 | E0NDVPEPkKqu | TRQX |
19 | 561 | 15:44:22 | 110002S69 | CHIX |
28 | 561 | 15:44:22 | 110002S6A | CHIX |
17 | 561 | 15:44:26 | SJNLQKYCZJ | XLON |
25 | 561 | 15:44:26 | SJNLQKYCZK | XLON |
72 | 561.5 | 15:47:46 | SJNLQKYC9F | XLON |
82 | 561.5 | 15:49:26 | SJNLQKYC9F | XLON |
2 | 561.5 | 15:49:26 | SJNLQKYCE8 | XLON |
13 | 561.5 | 15:50:40 | SJNLQKYCE8 | XLON |
145 | 561.5 | 15:50:40 | SJNLQKYCE8 | XLON |
353 | 561.5 | 15:50:40 | E0NDVPEPkgQh | TRQX |
266 | 561.5 | 15:50:40 | E0NDVPEPkgQj | TRQX |
257 | 561.5 | 15:50:40 | SJNLQKYDJO | XLON |
468 | 561.5 | 15:50:40 | 0100028U6 | BATE |
216 | 561.5 | 15:50:40 | 0100028U7 | BATE |
52 | 561.5 | 15:50:40 | 0100028U7 | BATE |
5 | 561.5 | 15:50:41 | 110002UCM | CHIX |
275 | 561.5 | 15:50:41 | 110002UCM | CHIX |
270 | 561.5 | 15:50:41 | 110002UCO | CHIX |
200 | 561 | 15:50:45 | SJNLQKYDK6 | XLON |
204 | 561 | 15:50:45 | SJNLQKYDK8 | XLON |
310 | 561 | 15:50:45 | E0NDVPEPkgry | TRQX |
316 | 561 | 15:50:45 | E0NDVPEPkgs2 | TRQX |
74 | 561.5 | 15:52:46 | SJNLQKYDR5 | XLON |
70 | 561.5 | 15:54:26 | SJNLQKYDR5 | XLON |
114 | 561.5 | 15:55:21 | 110002VZC | CHIX |
67 | 561.5 | 15:57:46 | SJNLQKYDR5 | XLON |
60 | 561.5 | 15:58:11 | 110002VZC | CHIX |
11 | 561.5 | 15:58:11 | 110002VZC | CHIX |
85 | 561.5 | 15:58:49 | 110002VZC | CHIX |
28 | 561.5 | 15:58:49 | 110002WWY | CHIX |
75 | 561.5 | 15:59:26 | SJNLQKYDCZ | XLON |
50 | 562 | 16:04:26 | SJNLQKYEYT | XLON |
73 | 562 | 16:06:06 | SJNLQKYEYT | XLON |
192 | 562 | 16:07:08 | E0NDVPEPlTRu | TRQX |
278 | 562 | 16:07:08 | E0NDVPEPlTRw | TRQX |
1 | 562 | 16:07:08 | SJNLQKYEYT | XLON |
258 | 562 | 16:07:08 | SJNLQKYE99 | XLON |
7 | 562.5 | 16:07:08 | 11000303V | CHIX |
17 | 562.5 | 16:07:08 | 11000303V | CHIX |
25 | 562.5 | 16:07:15 | SJNLQKYEAH | XLON |
31 | 562.5 | 16:07:15 | E0NDVPEPlTeZ | TRQX |
63 | 562.5 | 16:07:15 | E0NDVPEPlTeb | TRQX |
67 | 562.5 | 16:07:15 | SJNLQKYEAI | XLON |
21 | 562.5 | 16:07:15 | 010002E64 | BATE |
1 | 562.5 | 16:07:15 | 11000303V | CHIX |
63 | 562.5 | 16:07:15 | 010002E65 | BATE |
40 | 562.5 | 16:07:15 | 11000304I | CHIX |
36 | 562.5 | 16:07:15 | SJNLQKYEAJ | XLON |
27 | 562.5 | 16:07:15 | SJNLQKYEAK | XLON |
732 | 562.5 | 16:10:32 | E0NDVPEPld3v | TRQX |
487 | 562.5 | 16:10:32 | SJNLQKYFOX | XLON |
495 | 562.5 | 16:10:32 | SJNLQKYFOY | XLON |
80 | 562.5 | 16:10:32 | 1100031GF | CHIX |
22 | 562.5 | 16:10:32 | 010002FCF | BATE |
25 | 562.5 | 16:10:32 | 010002FCF | BATE |
600 | 562.5 | 16:10:32 | 1100031GF | CHIX |
600 | 562.5 | 16:10:32 | 010002FCF | BATE |
49 | 562.5 | 16:10:32 | 010002FCF | BATE |
471 | 562.5 | 16:10:32 | 010002FCJ | BATE |
398 | 562.5 | 16:10:32 | 052810940069282 | AQXE |
41 | 562.5 | 16:10:32 | 052810940069283 | AQXE |
134 | 562.5 | 16:10:32 | 052810940069283 | AQXE |
39 | 562.5 | 16:10:32 | SJNLQKYFOZ | XLON |
103 | 562.5 | 16:10:32 | SJNLQKYFO0 | XLON |
614 | 562.5 | 16:10:32 | SJNLQKYFO1 | XLON |
99 | 562.5 | 16:10:32 | 010002FD6 | BATE |
565 | 562.5 | 16:10:32 | 010002FD7 | BATE |
99 | 562.5 | 16:10:32 | E0NDVPEPld7s | TRQX |
585 | 562.5 | 16:10:32 | E0NDVPEPld7u | TRQX |
96 | 562.5 | 16:10:32 | 052810940069286 | AQXE |
274 | 562.5 | 16:10:32 | 052810940069287 | AQXE |
101 | 562.5 | 16:10:33 | 1100031I2 | CHIX |
607 | 562.5 | 16:10:33 | 1100031I3 | CHIX |
Related Shares:
Bodycote