Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

20th Mar 2025 07:00

Bodycote Plc - Transaction in Own Shares

Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, March 20

 

      www.bodycote.com

 

 

20 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: 

19 March 2025

Aggregate number of ordinary shares purchased:

32,566

Highest price paid per share (pence per share):

584.0p

Lowest price paid per share (pence per share):

572.0p

Volume weighted average price paid per share 

(pence per share)

580.8253p

 

The Company intends to cancel these Ordinary Shares.

 

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 180,250,925 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 2,225,488 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 11,205,247 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

25

575

08:12:13

R3BGW7912P

XLON

4

575

08:12:13

R3BGW7912P

XLON

32

575

08:12:13

E0MOm7aSftPk

TRQX

28

575

08:12:13

031910960003341

AQXE

31

575

08:12:17

R3BGW7912T

XLON

36

575

08:12:17

R3BGW7912U

XLON

29

575

08:12:17

E0MOm7aSftyo

TRQX

34

575

08:12:17

E0MOm7aSftyq

TRQX

28

575

08:12:17

R3BGW7912V

XLON

9

575

08:12:17

R3BGW7912W

XLON

11

575

08:12:17

110000DO0

CHIX

18

575

08:12:17

110000DO1

CHIX

21

575

08:12:17

R3BGW7912X

XLON

17

575

08:12:17

010000APP

BATE

17

575

08:12:57

E0MOm7aSfzdc

TRQX

2

575

08:12:57

E0MOm7aSfzde

TRQX

20

575

08:12:57

R3BGW79144

XLON

22

575

08:12:57

110000DW8

CHIX

12

575

08:12:57

010000AVN

BATE

18

575

08:12:57

E0MOm7aSfzde

TRQX

17

575

08:12:57

031910960003488

AQXE

19

575

08:12:57

031910960003489

AQXE

10

574

08:16:56

010000BQR

BATE

17

574

08:17:17

R3BGW792NV

XLON

18

574

08:17:17

R3BGW792NW

XLON

88

575

08:17:17

110000FK1

CHIX

89

575

08:19:17

110000G9E

CHIX

91

575

08:19:17

110000G9F

CHIX

9

574

08:19:17

R3BGW792XI

XLON

12

574

08:19:30

010000CES

BATE

11

574

08:19:30

010000CET

BATE

18

574

08:19:30

110000GCG

CHIX

12

574

08:19:30

R3BGW792X4

XLON

24

574

08:19:30

E0MOm7aSgl2C

TRQX

10

574

08:19:30

110000GCH

CHIX

10

574

08:19:30

E0MOm7aSgl2E

TRQX

11

574

08:19:30

R3BGW792X5

XLON

17

574

08:19:30

031910960004343

AQXE

15

573

08:24:20

010000D8T

BATE

19

573

08:24:20

010000D8U

BATE

15

573

08:27:09

110000IAQ

CHIX

14

573

08:27:09

110000IAR

CHIX

18

573

08:27:09

010000DPX

BATE

9

573

08:27:09

E0MOm7aShToV

TRQX

20

573

08:27:09

R3BGW792EM

XLON

17

573

08:27:09

010000DPY

BATE

9

573

08:27:09

E0MOm7aShToX

TRQX

21

573

08:27:09

R3BGW792EN

XLON

13

573

08:27:09

031910960005322

AQXE

12

573

08:27:09

031910960005323

AQXE

70

573

08:27:20

R3BGW792E2

XLON

23

573

08:27:20

110000ICB

CHIX

13

572

08:28:28

010000DWE

BATE

13

572

08:28:28

010000DWF

BATE

20

572

08:28:28

110000IM9

CHIX

26

572

08:28:28

R3BGW793G0

XLON

20

572

08:28:28

110000IMA

CHIX

27

572

08:28:28

R3BGW793G1

XLON

21

572

08:28:38

R3BGW793G9

XLON

21

572

08:28:38

R3BGW793GA

XLON

12

572

08:28:44

R3BGW793HN

XLON

12

572

08:28:44

R3BGW793HO

XLON

24

572

08:32:31

010000EPI

BATE

26

572

08:32:31

010000EPJ

BATE

15

572

08:32:31

110000JXP

CHIX

29

572

08:32:31

E0MOm7aSi22T

TRQX

26

572

08:32:31

R3BGW793Q9

XLON

19

572

08:32:31

110000JXQ

CHIX

22

572

08:32:31

E0MOm7aSi22V

TRQX

22

572

08:32:31

R3BGW793QA

XLON

89

574

08:37:30

R3BGW7937R

XLON

24

574

08:37:30

R3BGW7937S

XLON

65

574

08:37:30

R3BGW7937S

XLON

30

573

08:39:42

E0MOm7aSijIr

TRQX

29

573

08:39:42

E0MOm7aSijIt

TRQX

61

573

08:39:42

R3BGW793CH

XLON

61

573

08:39:42

R3BGW793CI

XLON

31

573

08:44:52

110000N8H

CHIX

17

573

08:44:52

010000GYG

BATE

29

573

08:44:52

E0MOm7aSjBpd

TRQX

14

573

08:44:52

R3BGW794L2

XLON

86

574

08:46:02

R3BGW794Q3

XLON

24

573

08:46:02

010000H8Y

BATE

31

573

08:46:02

010000H8Z

BATE

27

573

08:46:02

E0MOm7aSjJqs

TRQX

26

573

08:46:02

110000NQT

CHIX

13

573

08:46:02

R3BGW794Q7

XLON

37

573

08:46:02

110000NQU

CHIX

34

573

08:46:02

E0MOm7aSjJqu

TRQX

18

573

08:46:02

R3BGW794Q8

XLON

88

574

08:46:02

R3BGW794Q9

XLON

10

573

08:46:02

031910960007321

AQXE

8

574

08:55:35

010000IRI

BATE

12

574

08:56:20

010000IRI

BATE

21

574

08:56:20

010000IVR

BATE

15

574

08:56:20

E0MOm7aSkBYN

TRQX

33

574

08:56:20

R3BGW7949E

XLON

16

574

08:56:20

E0MOm7aSkBYP

TRQX

35

574

08:56:20

R3BGW7949F

XLON

31

576

08:56:57

R3BGW794A8

XLON

62

576

08:56:57

R3BGW794A8

XLON

95

577

08:57:45

010000J1S

BATE

94

577

08:57:45

010000J1T

BATE

11

577

09:02:03

010000JQU

BATE

10

577

09:02:03

010000JQV

BATE

9

577

09:02:03

R3BGW795I0

XLON

11

577

09:02:03

R3BGW795I1

XLON

87

578

09:04:02

R3BGW795LV

XLON

93

578

09:04:02

R3BGW795LW

XLON

18

579

09:08:17

R3BGW795R3

XLON

74

579

09:08:17

R3BGW795R3

XLON

15

579

09:08:17

R3BGW795R5

XLON

38

579

09:08:17

R3BGW795R5

XLON

38

579

09:08:17

R3BGW795R5

XLON

91

578

09:12:57

R3BGW7953G

XLON

86

578

09:12:57

R3BGW7953H

XLON

7

578

09:12:57

R3BGW7953H

XLON

82

578

09:15:29

R3BGW7958S

XLON

12

578

09:15:29

R3BGW7958S

XLON

94

578

09:15:29

R3BGW7958U

XLON

64

578

09:15:29

R3BGW7958V

XLON

59

578

09:15:29

010000LXX

BATE

16

578

09:15:29

110000UPN

CHIX

53

580

09:21:45

010000MYR

BATE

27

580

09:21:45

010000MYR

BATE

10

580

09:21:45

010000MYR

BATE

39

580

09:21:45

110000W5T

CHIX

45

580

09:21:45

110000W5T

CHIX

10

580

09:21:45

110000W5T

CHIX

18

578

09:25:28

010000NDH

BATE

17

578

09:25:28

010000NDI

BATE

15

578

09:25:28

E0MOm7aSmRxj

TRQX

17

578

09:25:28

110000WQK

CHIX

17

578

09:25:28

110000WQL

CHIX

14

578

09:25:28

E0MOm7aSmRxl

TRQX

27

578

09:25:28

R3BGW796Q1

XLON

27

578

09:25:28

R3BGW796Q2

XLON

12

578

09:25:28

031910960010695

AQXE

12

578

09:25:28

031910960010696

AQXE

26

579

09:35:25

010000ORE

BATE

26

579

09:35:25

010000ORF

BATE

34

579

09:35:25

110000YGR

CHIX

35

579

09:35:25

110000YGS

CHIX

19

579

09:35:25

R3BGW7965W

XLON

12

579

09:35:25

R3BGW7965W

XLON

33

579

09:35:25

R3BGW7965Y

XLON

20

578

09:40:16

010000PDK

BATE

20

578

09:40:16

110000Z90

CHIX

12

578

09:40:16

E0MOm7aSnPzX

TRQX

14

578

09:40:16

R3BGW796BI

XLON

24

578

09:40:16

031910960011675

AQXE

90

580

09:55:26

010000RNU

BATE

92

580

09:55:26

010000RNW

BATE

91

580

09:55:26

010000RNX

BATE

89

580

09:55:26

010000RNY

BATE

35

580

09:56:47

010000RU0

BATE

36

580

09:56:47

010000RU1

BATE

13

580

09:56:47

1100012PW

CHIX

13

580

09:56:47

1100012PX

CHIX

27

580

09:56:47

R3BGW7973C

XLON

28

580

09:56:47

R3BGW7973D

XLON

15

580

09:56:47

031910960012603

AQXE

15

580

09:56:47

031910960012604

AQXE

87

581

10:03:02

R3BGW7978Y

XLON

7

581

10:03:02

R3BGW7978Z

XLON

84

581

10:03:02

R3BGW7978Z

XLON

4

581

10:03:02

R3BGW7978Z

XLON

87

582

10:07:45

1100014QB

CHIX

1

582

10:08:02

1100014SK

CHIX

46

582

10:10:32

11000156O

CHIX

46

582

10:10:32

11000156P

CHIX

41

582

10:10:32

11000156Q

CHIX

43

582

10:10:33

11000156R

CHIX

45

582

10:10:33

11000156R

CHIX

93

582

10:13:49

1100015WO

CHIX

93

582

10:13:49

1100015WP

CHIX

92

582

10:17:22

1100016FU

CHIX

89

582

10:17:22

1100016FV

CHIX

45

582

10:20:59

1100017G5

CHIX

92

584

10:25:21

010000VYA

BATE

81

584

10:25:21

010000VYB

BATE

10

584

10:25:21

010000VYB

BATE

45

584

10:25:21

010000VYD

BATE

16

584

10:26:17

1100018NA

CHIX

32

584

10:26:17

010000W6F

BATE

32

584

10:26:17

010000W6G

BATE

18

584

10:26:17

1100018NB

CHIX

17

584

10:26:17

E0MOm7aSqWyg

TRQX

26

584

10:26:17

R3BGW7982D

XLON

19

584

10:26:17

E0MOm7aSqWyi

TRQX

25

584

10:26:17

R3BGW7982E

XLON

56

583

10:43:22

R3BGW799ZC

XLON

34

583

10:43:22

R3BGW799ZC

XLON

6

583

10:43:22

R3BGW799ZE

XLON

91

584

10:44:55

010000YRZ

BATE

89

584

10:44:55

010000YS0

BATE

92

584

10:44:55

010000YS1

BATE

95

584

10:44:55

010000YS2

BATE

94

584

10:44:55

010000YS3

BATE

24

584

10:46:57

E0MOm7aSs1mH

TRQX

18

583

10:58:31

110001E9C

CHIX

19

583

10:58:31

110001E9D

CHIX

19

583

10:58:31

0100010KC

BATE

20

583

10:58:31

0100010KD

BATE

17

583

10:58:31

R3BGW79AJK

XLON

9

583

10:58:31

E0MOm7aSsi3S

TRQX

9

583

10:58:31

E0MOm7aSsi3U

TRQX

18

583

10:58:31

R3BGW79AJL

XLON

23

583

10:58:31

031910960016697

AQXE

24

583

10:58:31

031910960016699

AQXE

15

582

10:58:31

0100010KK

BATE

15

582

10:58:31

0100010KL

BATE

22

582

10:58:31

E0MOm7aSsi6n

TRQX

21

582

10:58:31

E0MOm7aSsi6p

TRQX

15

582

10:58:31

110001E9I

CHIX

15

582

10:58:31

110001E9J

CHIX

10

582

10:58:31

R3BGW79AJU

XLON

11

582

10:58:31

R3BGW79AJV

XLON

25

582

10:58:31

031910960016700

AQXE

25

582

10:58:31

031910960016701

AQXE

17

582

10:59:15

110001EC8

CHIX

18

582

10:59:15

E0MOm7aSskfQ

TRQX

17

582

10:59:15

0100010NP

BATE

17

582

10:59:15

R3BGW79AJA

XLON

20

582

10:59:15

031910960016741

AQXE

37

582

11:10:02

110001GBE

CHIX

37

582

11:10:02

110001GBE

CHIX

17

582

11:10:02

110001GBE

CHIX

48

582

11:10:02

R3BGW79AZW

XLON

25

582

11:10:02

031910960017399

AQXE

4

582

11:10:02

031910960017399

AQXE

9

582

11:10:02

R3BGW79AZX

XLON

71

582

11:10:02

R3BGW79AZY

XLON

16

582

11:10:02

R3BGW79AZY

XLON

60

582

11:10:02

R3BGW79AZ0

XLON

27

582

11:10:02

R3BGW79AZ0

XLON

61

582

11:10:02

R3BGW79AZ2

XLON

7

582

11:10:02

R3BGW79AZ2

XLON

20

582

11:10:02

R3BGW79AZ2

XLON

15

582

11:10:02

R3BGW79AZ5

XLON

8

582

11:10:02

R3BGW79AZ6

XLON

27

582

11:10:02

R3BGW79AZ6

XLON

28

582

11:10:02

R3BGW79AZ8

XLON

10

582

11:10:02

R3BGW79AZ9

XLON

25

582

11:10:07

R3BGW79AZA

XLON

65

582

11:10:07

R3BGW79AZA

XLON

23

582

11:10:07

R3BGW79AZC

XLON

68

582

11:10:07

R3BGW79AZC

XLON

86

582

11:17:15

R3BGW79A6A

XLON

66

582

11:17:15

R3BGW79A6B

XLON

22

582

11:17:15

R3BGW79A6B

XLON

37

582

11:17:15

110001HL6

CHIX

38

582

11:17:15

110001HL6

CHIX

11

582

11:17:15

110001HL6

CHIX

85

582

11:17:15

0100012ZR

BATE

90

582

11:17:15

110001HL9

CHIX

92

582

11:17:15

110001HLA

CHIX

89

582

11:17:15

0100012ZS

BATE

90

582

11:17:15

110001HLB

CHIX

93

582

11:17:15

0100012ZT

BATE

90

582

11:17:15

110001HLD

CHIX

71

582

11:17:15

R3BGW79A6D

XLON

16

582

11:17:15

R3BGW79A6D

XLON

90

582

11:17:15

0100012ZV

BATE

12

582

11:21:18

R3BGW79ABZ

XLON

77

582

11:21:18

R3BGW79ABZ

XLON

14

582

11:21:18

R3BGW79AB1

XLON

75

582

11:21:18

R3BGW79AB1

XLON

28

582

11:29:12

0100014FF

BATE

8

582

11:29:12

R3BGW79BIU

XLON

20

583

11:32:42

0100014YB

BATE

66

583

11:32:42

0100014YB

BATE

94

583

11:32:42

0100014YD

BATE

25

583

11:32:42

0100014YE

BATE

64

583

11:32:42

0100014YE

BATE

85

583

11:32:42

0100014YG

BATE

17

583

11:32:42

0100014YH

BATE

74

583

11:32:42

0100014YH

BATE

89

583

11:32:42

0100014YJ

BATE

85

583

11:32:42

0100014YK

BATE

16

583

11:32:42

0100014YL

BATE

28

583

11:32:42

0100014YL

BATE

33

583

11:32:42

0100014YL

BATE

11

583

11:32:42

0100014YL

BATE

17

583

11:40:43

110001LUL

CHIX

44

583

11:40:43

110001LUL

CHIX

24

583

11:40:43

110001LUL

CHIX

14

583

11:40:43

110001LUO

CHIX

37

583

11:40:43

110001LUO

CHIX

40

583

11:40:43

110001LUO

CHIX

4

583

11:40:43

110001LUR

CHIX

43

583

11:40:43

110001LUR

CHIX

37

583

11:40:43

110001LUR

CHIX

4

583

11:40:43

110001LUU

CHIX

33

583

11:40:43

110001LUV

CHIX

44

583

11:40:43

110001LUV

CHIX

10

583

11:40:43

110001LUV

CHIX

32

583

11:40:43

110001LUY

CHIX

43

583

11:40:43

110001LUY

CHIX

18

583

11:40:43

110001LUY

CHIX

23

583

11:40:43

110001LV1

CHIX

37

583

11:40:43

110001LV1

CHIX

28

583

11:40:43

110001LV1

CHIX

18

583

11:40:43

110001LV4

CHIX

39

583

11:40:43

110001LV4

CHIX

32

583

11:40:43

110001LV4

CHIX

92

583

11:48:35

010001784

BATE

88

583

11:48:35

010001786

BATE

25

583

11:56:13

0100018AP

BATE

23

583

11:56:13

0100018AQ

BATE

19

583

11:56:13

110001OR4

CHIX

21

583

11:56:13

E0MOm7aSw6sj

TRQX

18

583

11:56:13

R3BGW79CG4

XLON

12

583

11:56:13

110001OR5

CHIX

20

583

11:56:13

E0MOm7aSw6sl

TRQX

17

583

11:56:13

R3BGW79CG5

XLON

7

583

11:56:13

110001OR5

CHIX

9

583

11:56:13

031910960019942

AQXE

9

583

11:56:13

031910960019943

AQXE

21

583

12:07:38

110001R9V

CHIX

23

583

12:07:38

010001A5L

BATE

20

583

12:07:38

010001A5M

BATE

19

583

12:07:38

110001R9W

CHIX

27

583

12:07:38

E0MOm7aSx2hl

TRQX

20

583

12:07:38

R3BGW79C3R

XLON

22

583

12:07:38

E0MOm7aSx2hn

TRQX

17

583

12:07:38

R3BGW79C3S

XLON

9

583

12:07:48

110001RAX

CHIX

29

582

12:07:48

010001A6F

BATE

15

582

12:07:48

110001RB3

CHIX

26

582

12:07:48

010001A6G

BATE

14

582

12:07:48

110001RB4

CHIX

19

582

12:07:48

E0MOm7aSx3Nw

TRQX

13

582

12:07:48

R3BGW79C3B

XLON

18

582

12:07:48

E0MOm7aSx3Ny

TRQX

13

582

12:07:48

R3BGW79C3C

XLON

15

582

12:07:48

031910960020972

AQXE

14

582

12:07:48

031910960020973

AQXE

88

583

12:07:48

010001A6K

BATE

88

583

12:07:48

010001A6L

BATE

42

583

12:07:48

010001A6N

BATE

18

582

12:24:06

110001TVW

CHIX

22

582

12:24:06

010001C4Q

BATE

24

582

12:24:06

010001C4R

BATE

19

582

12:24:06

110001TVX

CHIX

16

582

12:24:06

R3BGW79DSX

XLON

14

582

12:24:06

E0MOm7aSy0jZ

TRQX

14

582

12:24:06

E0MOm7aSy0jb

TRQX

16

582

12:24:06

R3BGW79DSZ

XLON

19

582

12:24:06

031910960021835

AQXE

19

582

12:24:06

031910960021836

AQXE

92

582

12:24:06

R3BGW79DS2

XLON

88

582

12:24:06

010001C4S

BATE

81

582

12:24:29

031910960021847

AQXE

8

582

12:24:29

031910960021847

AQXE

87

582

12:24:29

031910960021849

AQXE

91

582

12:24:29

R3BGW79DS7

XLON

42

582

12:24:29

110001TXS

CHIX

49

582

12:24:29

110001TXS

CHIX

87

582

12:24:29

010001C65

BATE

41

582

12:24:29

031910960021850

AQXE

49

582

12:24:29

031910960021850

AQXE

90

582

12:24:29

R3BGW79DS8

XLON

21

582

12:27:27

010001CLC

BATE

21

582

12:27:27

010001CLD

BATE

16

582

12:27:27

110001UJY

CHIX

3

582

12:27:27

E0MOm7aSyDhD

TRQX

17

582

12:27:27

R3BGW79DX4

XLON

21

582

12:27:27

110001UJZ

CHIX

13

582

12:27:27

E0MOm7aSyDhD

TRQX

23

582

12:27:27

R3BGW79DX5

XLON

11

582

12:27:27

E0MOm7aSyDhI

TRQX

17

582

12:27:27

031910960021994

AQXE

11

582

12:27:27

031910960021995

AQXE

94

581

12:55:13

031910960023397

AQXE

86

581

12:55:13

031910960023398

AQXE

32

581

12:55:13

031910960023399

AQXE

58

581

12:55:13

031910960023399

AQXE

92

581

12:55:13

031910960023401

AQXE

61

581

12:55:13

110001YYN

CHIX

83

581

12:55:13

031910960023402

AQXE

23

580

13:18:36

1100023TZ

CHIX

27

580

13:18:36

1100023U0

CHIX

4

580

13:18:36

010001JOA

BATE

14

580

13:18:36

010001JOA

BATE

21

580

13:18:36

R3BGW79FUZ

XLON

18

580

13:18:36

010001JOC

BATE

19

580

13:18:36

R3BGW79FU1

XLON

28

580

13:18:36

031910960024885

AQXE

18

580

13:18:36

031910960024886

AQXE

2

580

13:18:36

031910960024886

AQXE

1

580

13:18:36

031910960024886

AQXE

88

580

13:18:36

1100023U2

CHIX

92

580

13:18:36

R3BGW79FU8

XLON

72

580

13:18:36

1100023U3

CHIX

17

580

13:18:36

010001JOJ

BATE

25

581

13:36:30

110002ACG

CHIX

65

581

13:36:30

110002ACG

CHIX

89

581

13:36:30

110002ACI

CHIX

29

581

13:36:30

110002ACJ

CHIX

72

581

13:36:32

110002AFB

CHIX

90

581

13:39:49

R3BGW7AHQ6

XLON

11

581

13:39:49

R3BGW7AHQ7

XLON

76

581

13:39:49

R3BGW7AHQ7

XLON

86

581

13:39:49

R3BGW7AHQ9

XLON

93

581

13:39:50

R3BGW7AHQA

XLON

45

581

13:39:50

R3BGW7AHQB

XLON

16

580

13:42:09

R3BGW7AH14

XLON

17

580

13:42:09

R3BGW7AH15

XLON

76

581

13:45:12

E0MOm7aT39gj

TRQX

12

581

13:45:12

110002DOW

CHIX

60

581

13:45:12

110002DOX

CHIX

11

581

13:52:00

110002G7C

CHIX

91

581

13:57:15

R3BGW7AJSF

XLON

72

581

13:57:15

110002HU8

CHIX

15

581

13:57:15

R3BGW7AJTG

XLON

38

581

13:57:39

R3BGW7AJU9

XLON

52

581

13:57:39

R3BGW7AJU9

XLON

86

581

13:57:39

R3BGW7AJUB

XLON

91

582

14:07:59

110002LOH

CHIX

68

582

14:07:59

031910960028807

AQXE

11

582

14:07:59

E0MOm7aT50FC

TRQX

29

582

14:13:52

110002NMG

CHIX

30

582

14:13:52

110002NMH

CHIX

16

582

14:13:52

E0MOm7aT5RDS

TRQX

20

582

14:13:52

R3BGW7AK4X

XLON

11

582

14:13:52

E0MOm7aT5RDS

TRQX

21

582

14:13:52

R3BGW7AK4Y

XLON

26

582

14:13:52

E0MOm7aT5RDW

TRQX

90

582

14:13:52

R3BGW7AK44

XLON

93

582

14:13:52

110002NML

CHIX

34

582

14:13:59

R3BGW7AK46

XLON

52

582

14:13:59

R3BGW7AK46

XLON

80

582

14:13:59

R3BGW7AK49

XLON

90

583

14:30:07

110002SO7

CHIX

86

583

14:30:07

110002SO8

CHIX

44

583

14:30:07

110002SO9

CHIX

48

583

14:30:07

110002SOB

CHIX

7

583

14:30:07

110002SOC

CHIX

56

583

14:30:07

110002SOC

CHIX

24

583

14:30:07

110002SOC

CHIX

26

583

14:30:07

110002SOF

CHIX

12

583

14:33:50

110002UAX

CHIX

39

583

14:39:10

R3BGW7AM31

XLON

42

583

14:39:10

R3BGW7AM31

XLON

5

583

14:39:10

R3BGW7AM31

XLON

89

583

14:39:10

E0MOm7aT7LfE

TRQX

11

583

14:39:10

E0MOm7aT7LfK

TRQX

6

583

14:45:26

R3BGW7ANKF

XLON

81

583

14:45:26

R3BGW7ANKF

XLON

90

583

14:45:26

R3BGW7ANLH

XLON

93

583

14:45:26

110002YAQ

CHIX

1

582

14:51:37

031910960032814

AQXE

86

583

14:53:05

R3BGW7AN8M

XLON

4

583

14:53:05

R3BGW7AN8M

XLON

3

583

14:53:05

R3BGW7AN8M

XLON

92

583

14:53:05

R3BGW7AN8P

XLON

87

583

14:53:05

R3BGW7AN8Q

XLON

35

583

14:53:05

R3BGW7AN8R

XLON

51

583

14:53:05

R3BGW7AN8S

XLON

25

583

14:53:05

R3BGW7AN8T

XLON

76

583

14:53:05

R3BGW7AN8U

XLON

76

583

14:53:06

R3BGW7AN8V

XLON

11

583

14:53:06

R3BGW7AN8W

XLON

65

583

14:53:06

R3BGW7AN8X

XLON

12

583

14:53:06

R3BGW7AN8Y

XLON

64

583

14:53:26

1100031BV

CHIX

21

583

14:53:26

1100031BV

CHIX

87

583

14:53:26

R3BGW7ANCF

XLON

42

583

14:53:26

1100031BY

CHIX

52

583

14:53:26

1100031BY

CHIX

33

583

14:53:33

1100031E1

CHIX

36

583

14:53:33

E0MOm7aT8UBJ

TRQX

22

583

14:53:33

R3BGW7ANDO

XLON

17

583

14:53:33

0100028TI

BATE

17

583

14:53:33

1100031EA

CHIX

18

583

14:53:33

1100031EB

CHIX

18

583

14:53:33

0100028TS

BATE

17

583

14:53:33

R3BGW7ANDP

XLON

17

583

14:53:33

E0MOm7aT8UCd

TRQX

18

583

14:53:33

E0MOm7aT8UCf

TRQX

21

583

14:53:33

R3BGW7ANDQ

XLON

20

583

14:53:33

031910960033010

AQXE

18

583

14:53:33

031910960033011

AQXE

42

583

14:54:22

R3BGW7AOHN

XLON

49

583

14:54:22

R3BGW7AOHN

XLON

41

583

14:54:22

R3BGW7AOHP

XLON

45

583

14:54:22

R3BGW7AOHP

XLON

48

583

14:54:22

R3BGW7AOHR

XLON

40

583

14:54:22

R3BGW7AOHR

XLON

18

583

14:54:22

01000293F

BATE

4

582

15:02:07

031910960034168

AQXE

89

583

15:03:30

R3BGW7AO6Y

XLON

91

583

15:03:30

R3BGW7AO6Z

XLON

16

583

15:03:30

010002CK7

BATE

32

583

15:03:30

R3BGW7AO60

XLON

45

583

15:03:30

R3BGW7AO61

XLON

92

583

15:03:30

R3BGW7AO62

XLON

45

583

15:03:30

R3BGW7AO63

XLON

48

583

15:03:30

R3BGW7AO63

XLON

17

583

15:03:30

R3BGW7AO65

XLON

72

583

15:03:30

R3BGW7AO65

XLON

6

583

15:03:30

R3BGW7AO67

XLON

81

583

15:03:30

R3BGW7AO68

XLON

89

583

15:03:30

R3BGW7AO69

XLON

12

583

15:03:30

R3BGW7AO6A

XLON

65

583

15:03:30

R3BGW7AO6A

XLON

16

583

15:03:30

R3BGW7AO6A

XLON

91

583

15:03:30

1100035RG

CHIX

62

583

15:03:41

R3BGW7AO7Y

XLON

32

583

15:03:41

R3BGW7AO7Y

XLON

88

583

15:03:41

R3BGW7AO71

XLON

85

583

15:03:41

R3BGW7AO72

XLON

4

583

15:03:41

R3BGW7AO72

XLON

58

583

15:03:41

R3BGW7AO74

XLON

29

583

15:03:41

R3BGW7AO74

XLON

45

583

15:03:41

R3BGW7AO76

XLON

17

582

15:07:47

010002E20

BATE

17

582

15:07:47

010002E21

BATE

17

582

15:07:47

E0MOm7aT9jhv

TRQX

17

582

15:07:47

1100037GV

CHIX

17

582

15:07:47

R3BGW7APGI

XLON

18

582

15:07:47

1100037GW

CHIX

18

582

15:07:47

E0MOm7aT9jhx

TRQX

17

582

15:07:47

R3BGW7APGJ

XLON

17

582

15:07:47

031910960034168

AQXE

22

582

15:07:47

031910960034844

AQXE

17

582

15:08:06

1100037M3

CHIX

19

582

15:08:06

010002E7V

BATE

20

582

15:08:06

010002E7W

BATE

18

582

15:08:06

1100037M4

CHIX

16

582

15:08:06

R3BGW7APH3

XLON

22

582

15:08:06

E0MOm7aT9m2Z

TRQX

25

582

15:08:06

E0MOm7aT9m2b

TRQX

17

582

15:08:06

R3BGW7APH4

XLON

12

582

15:08:06

031910960034885

AQXE

13

582

15:08:06

031910960034886

AQXE

88

582

15:13:49

R3BGW7AP4V

XLON

3

582

15:13:49

R3BGW7AP4V

XLON

74

582

15:13:49

R3BGW7AP4X

XLON

14

582

15:13:49

R3BGW7AP4X

XLON

90

582

15:13:49

R3BGW7AP4Z

XLON

94

582

15:13:49

R3BGW7AP40

XLON

86

582

15:13:49

R3BGW7AP41

XLON

1

582

15:14:03

R3BGW7AP51

XLON

93

582

15:14:03

R3BGW7AP51

XLON

93

582

15:14:21

R3BGW7AP6S

XLON

90

582

15:14:21

R3BGW7AP6T

XLON

89

582

15:14:21

R3BGW7AP6U

XLON

64

582

15:14:21

110003A3T

CHIX

18

581

15:29:08

010002KS4

BATE

17

581

15:29:08

010002KS5

BATE

18

581

15:29:08

110003FCM

CHIX

17

581

15:29:08

110003FCN

CHIX

17

581

15:29:08

E0MOm7aTBHAT

TRQX

18

581

15:29:08

R3BGW7ARG5

XLON

16

581

15:29:08

E0MOm7aTBHAV

TRQX

17

581

15:29:08

R3BGW7ARG6

XLON

23

581

15:29:08

031910960037320

AQXE

22

581

15:29:09

031910960037321

AQXE

93

582

15:29:09

031910960037322

AQXE

91

582

15:29:09

031910960037323

AQXE

62

582

15:29:09

031910960037324

AQXE

28

582

15:29:09

031910960037324

AQXE

26

582

15:29:09

031910960037326

AQXE

26

582

15:29:09

031910960037326

AQXE

26

582

15:29:09

031910960037326

AQXE

27

582

15:29:09

031910960037329

AQXE

27

582

15:29:09

031910960037329

AQXE

28

582

15:29:09

031910960037329

AQXE

7

582

15:29:09

031910960037332

AQXE

19

582

15:29:09

031910960037333

AQXE

25

582

15:29:09

031910960037333

AQXE

24

582

15:29:09

031910960037333

AQXE

13

581

15:29:13

031910960037349

AQXE

12

581

15:29:13

031910960037350

AQXE

4

581

15:30:41

031910960037559

AQXE

15

581

15:36:17

010002N04

BATE

14

581

15:36:17

010002N05

BATE

15

581

15:36:17

110003I0S

CHIX

17

581

15:36:17

E0MOm7aTBlSQ

TRQX

22

581

15:36:17

R3BGW7AR3E

XLON

13

581

15:36:17

110003I0T

CHIX

15

581

15:36:17

E0MOm7aTBlSS

TRQX

22

581

15:36:17

R3BGW7AR3F

XLON

9

581

15:36:17

R3BGW7AR4I

XLON

7

581

15:36:17

R3BGW7AR4J

XLON

90

581

15:36:17

R3BGW7AR4K

XLON

18

580

15:36:53

031910960038401

AQXE

92

581

15:36:54

110003I6H

CHIX

87

581

15:36:54

110003I6I

CHIX

92

581

15:36:54

110003I6J

CHIX

86

581

15:36:54

110003I6K

CHIX

93

581

15:36:57

R3BGW7AR6V

XLON

94

581

15:36:57

110003I6Q

CHIX

88

581

15:36:57

110003I6R

CHIX

92

581

15:37:05

R3BGW7AR6A

XLON

42

581

15:37:05

R3BGW7AR6B

XLON

51

581

15:37:05

110003I8P

CHIX

28

581

15:37:05

110003I8Q

CHIX

8

581

15:37:05

110003I8Q

CHIX

36

581

15:37:05

E0MOm7aTBoUq

TRQX

16

580

15:45:58

031910960039606

AQXE

8

580

15:45:58

031910960039607

AQXE

4

580

15:47:53

031910960039607

AQXE

21

581

15:55:31

110003QBU

CHIX

16

581

15:55:31

110003QBV

CHIX

18

581

15:55:31

010002TI1

BATE

19

581

15:55:31

010002TI2

BATE

17

581

15:55:31

E0MOm7aTD8Mw

TRQX

13

581

15:55:31

R3BGW7AT79

XLON

17

581

15:55:31

E0MOm7aTD8My

TRQX

11

581

15:55:31

R3BGW7AT7A

XLON

23

580

16:01:14

010002W39

BATE

24

580

16:01:14

010002W3A

BATE

16

580

16:01:14

110003T8R

CHIX

16

580

16:01:14

R3BGW7AUTI

XLON

16

580

16:01:14

E0MOm7aTDXfc

TRQX

17

580

16:01:14

110003T8S

CHIX

17

580

16:01:14

E0MOm7aTDXfe

TRQX

17

580

16:01:14

R3BGW7AUTJ

XLON

17

580

16:01:14

031910960041633

AQXE

18

580

16:01:14

031910960041634

AQXE

88

580

16:01:14

R3BGW7AUTN

XLON

92

580

16:01:14

R3BGW7AUTO

XLON

85

580

16:01:14

R3BGW7AUTP

XLON

1

580

16:01:14

R3BGW7AUTQ

XLON

87

580

16:01:14

R3BGW7AUTQ

XLON

89

580

16:01:14

110003T8W

CHIX

36

580

16:01:14

110003T8X

CHIX

50

581

16:01:14

E0MOm7aTDXhG

TRQX

27

581

16:01:14

E0MOm7aTDXhL

TRQX

27

581

16:01:14

E0MOm7aTDXhL

TRQX

26

581

16:01:14

E0MOm7aTDXhL

TRQX

6

581

16:01:14

E0MOm7aTDXhW

TRQX

24

581

16:01:14

E0MOm7aTDXhY

TRQX

28

581

16:01:14

E0MOm7aTDXhY

TRQX

24

581

16:01:14

E0MOm7aTDXhY

TRQX

18

581

16:01:14

E0MOm7aTDXhi

TRQX

6

581

16:01:14

E0MOm7aTDXhk

TRQX

27

581

16:01:14

E0MOm7aTDXhk

TRQX

24

581

16:01:14

E0MOm7aTDXhk

TRQX

11

580

16:01:21

010002W4X

BATE

17

580

16:01:21

010002W4Y

BATE

21

580

16:01:21

110003T9W

CHIX

18

580

16:01:21

110003T9X

CHIX

23

580

16:01:21

R3BGW7AUU3

XLON

18

580

16:01:21

R3BGW7AUU6

XLON

15

580

16:01:21

E0MOm7aTDYEz

TRQX

12

580

16:01:21

E0MOm7aTDYF1

TRQX

20

580

16:01:21

031910960041649

AQXE

23

580

16:01:21

031910960041650

AQXE

90

580

16:01:56

R3BGW7AUXN

XLON

88

580

16:01:56

R3BGW7AUXO

XLON

86

580

16:01:56

R3BGW7AUXP

XLON

35

580

16:01:56

R3BGW7AUXQ

XLON

52

580

16:01:56

R3BGW7AUXQ

XLON

4

579

16:03:00

031910960041844

AQXE

91

580

16:06:46

R3BGW7AUF9

XLON

92

580

16:06:46

R3BGW7AUFB

XLON

77

580

16:06:46

R3BGW7AUFC

XLON

13

580

16:06:46

R3BGW7AUFC

XLON

87

580

16:06:46

R3BGW7AUFE

XLON

86

580

16:06:46

R3BGW7AUFF

XLON

80

580

16:06:46

R3BGW7AVGG

XLON

8

580

16:06:46

R3BGW7AVGG

XLON

69

580

16:06:46

R3BGW7AVGI

XLON

25

580

16:06:46

R3BGW7AVGI

XLON

65

580

16:06:46

R3BGW7AVGK

XLON

23

580

16:06:46

R3BGW7AVGK

XLON

17

580

16:06:46

R3BGW7AVGM

XLON

74

580

16:06:46

R3BGW7AVGM

XLON

16

581

16:08:13

010002Z6P

BATE

29

581

16:08:13

010002Z6P

BATE

28

581

16:08:13

010002Z6P

BATE

17

581

16:08:13

010002Z6P

BATE

2

581

16:08:13

010002Z6P

BATE

93

581

16:08:13

010002Z6U

BATE

93

581

16:08:13

010002Z6V

BATE

90

581

16:08:13

R3BGW7AVST

XLON

13

581

16:08:13

R3BGW7AVSU

XLON

74

581

16:08:13

R3BGW7AVSU

XLON

86

581

16:08:13

R3BGW7AVSW

XLON

93

581

16:08:13

R3BGW7AVSX

XLON

87

581

16:08:13

R3BGW7AVSY

XLON

60

581

16:08:13

R3BGW7AVSZ

XLON

29

581

16:08:13

R3BGW7AVSZ

XLON

89

581

16:08:13

R3BGW7AVS1

XLON

91

581

16:08:13

R3BGW7AVS2

XLON

85

581

16:08:13

R3BGW7AVS3

XLON

4

581

16:08:13

R3BGW7AVS4

XLON

29

581

16:08:13

R3BGW7AVS4

XLON

22

581

16:08:13

R3BGW7AVS4

XLON

27

581

16:08:13

R3BGW7AVS4

XLON

6

581

16:08:13

R3BGW7AVS4

XLON

91

581

16:08:13

R3BGW7AVS9

XLON

88

581

16:08:13

R3BGW7AVSA

XLON

89

581

16:08:13

R3BGW7AVSB

XLON

90

581

16:08:13

R3BGW7AVSC

XLON

35

581

16:08:13

R3BGW7AVSD

XLON

55

581

16:08:13

R3BGW7AVSD

XLON

36

581

16:08:13

R3BGW7AVSF

XLON

56

581

16:08:13

R3BGW7AVSF

XLON

27

581

16:08:13

R3BGW7AVTH

XLON

61

581

16:08:13

R3BGW7AVTH

XLON

22

581

16:08:13

R3BGW7AVTJ

XLON

38

581

16:08:13

R3BGW7AVTJ

XLON

33

581

16:08:13

R3BGW7AVTJ

XLON

85

581

16:08:13

R3BGW7AVTM

XLON

5

581

16:08:16

R3BGW7AVT8

XLON

87

581

16:08:16

R3BGW7AVT8

XLON

91

581

16:08:16

R3BGW7AVTA

XLON

89

581

16:08:16

R3BGW7AVTB

XLON

92

581

16:08:16

R3BGW7AVTC

XLON

92

581

16:08:17

R3BGW7AVUJ

XLON

89

581

16:08:17

R3BGW7AVUK

XLON

94

581

16:08:17

R3BGW7AVUL

XLON

90

581

16:08:17

R3BGW7AVUM

XLON

5

581

16:08:17

R3BGW7AVUN

XLON

84

581

16:08:17

R3BGW7AVUN

XLON

1

581

16:08:17

010002Z89

BATE

70

581

16:08:33

R3BGW7AVV1

XLON

24

581

16:08:33

R3BGW7AVV1

XLON

90

581

16:08:33

R3BGW7AVV3

XLON

19

581

16:08:33

R3BGW7AVV4

XLON

70

581

16:08:33

R3BGW7AVV4

XLON

88

581

16:08:33

R3BGW7AVV6

XLON

89

581

16:08:33

R3BGW7AVV7

XLON

90

581

16:08:33

R3BGW7AVV8

XLON

33

581

16:08:33

R3BGW7AVV9

XLON

54

581

16:08:33

R3BGW7AVV9

XLON

26

581

16:08:33

R3BGW7AVVB

XLON

64

581

16:08:33

R3BGW7AVVB

XLON

27

581

16:08:33

R3BGW7AVVD

XLON

58

581

16:08:34

R3BGW7AVVD

XLON

94

581

16:08:34

110003WW0

CHIX

87

581

16:08:35

R3BGW7AVWG

XLON

92

581

16:08:35

R3BGW7AVWH

XLON

90

581

16:08:35

R3BGW7AVWI

XLON

87

581

16:08:35

R3BGW7AVWJ

XLON

14

581

16:08:35

R3BGW7AVWK

XLON

73

581

16:08:35

R3BGW7AVWK

XLON

18

581

16:08:35

110003WW1

CHIX

14

580

16:08:39

110003WWV

CHIX

4

580

16:08:39

110003WWW

CHIX

85

581

16:08:51

R3BGW7AVX3

XLON

36

581

16:08:51

R3BGW7AVX4

XLON

20

581

16:12:49

110003YSP

CHIX

21

581

16:12:49

01000312R

BATE

16

581

16:12:50

110003YSW

CHIX

16

581

16:12:50

01000312W

BATE

20

581

16:12:50

E0MOm7aTEMYf

TRQX

24

581

16:12:50

R3BGW7AWIO

XLON

19

581

16:12:50

E0MOm7aTEMYh

TRQX

17

581

16:12:50

R3BGW7AWIP

XLON

21

581

16:13:27

0100031EV

BATE

21

581

16:13:27

110003Z81

CHIX

21

581

16:13:27

0100031EW

BATE

20

581

16:13:27

110003Z82

CHIX

22

581

16:13:27

E0MOm7aTEPXS

TRQX

24

581

16:13:27

R3BGW7AWMT

XLON

21

581

16:13:27

E0MOm7aTEPXU

TRQX

24

581

16:13:27

R3BGW7AWMU

XLON

9

581

16:15:18

0100032E9

BATE

34

581

16:15:18

R3BGW7AWXZ

XLON

175

581

16:15:29

R3BGW7AWYQ

XLON

45

581

16:15:29

R3BGW7AWYR

XLON

21

580

16:16:10

031910960043402

AQXE

20

580

16:16:10

031910960043403

AQXE

17

580

16:16:17

0100032SI

BATE

18

580

16:16:17

0100032SJ

BATE

17

580

16:16:17

R3BGW7AW3M

XLON

18

580

16:16:17

R3BGW7AW3N

XLON

9

580

16:17:56

R3BGW7AW86

XLON

10

580

16:17:56

R3BGW7AW87

XLON

73

581

16:19:24

R3BGW7AXII

XLON

18

581

16:19:24

R3BGW7AXII

XLON

88

581

16:19:24

R3BGW7AXIK

XLON

86

581

16:19:24

R3BGW7AXIL

XLON

87

581

16:19:24

R3BGW7AXIM

XLON

91

581

16:19:24

R3BGW7AXIN

XLON

2

581

16:19:24

R3BGW7AXIN

XLON

78

581

16:19:24

R3BGW7AXIP

XLON

9

581

16:19:24

R3BGW7AXIP

XLON

70

581

16:19:24

R3BGW7AXIR

XLON

22

581

16:19:24

R3BGW7AXIR

XLON

38

581

16:19:24

R3BGW7AXIT

XLON

55

581

16:19:24

R3BGW7AXIT

XLON

92

581

16:19:24

R3BGW7AXIV

XLON

11

581

16:19:24

R3BGW7AXIW

XLON

81

581

16:19:24

R3BGW7AXIW

XLON

87

581

16:19:24

11000428M

CHIX

91

581

16:19:24

R3BGW7AXIY

XLON

90

581

16:19:24

R3BGW7AXIZ

XLON

76

581

16:19:24

R3BGW7AXI0

XLON

12

581

16:19:24

R3BGW7AXI0

XLON

69

581

16:19:24

R3BGW7AXI2

XLON

23

581

16:19:24

R3BGW7AXI2

XLON

60

581

16:19:24

R3BGW7AXI4

XLON

33

581

16:19:24

R3BGW7AXI4

XLON

86

581

16:19:24

R3BGW7AXI6

XLON

88

581

16:19:24

R3BGW7AXI7

XLON

89

581

16:19:24

R3BGW7AXI8

XLON

74

581

16:19:24

R3BGW7AXI9

XLON

18

581

16:19:24

R3BGW7AXI9

XLON

89

581

16:19:24

11000428N

CHIX

60

581

16:19:24

R3BGW7AXIB

XLON

29

581

16:19:24

R3BGW7AXIB

XLON

58

581

16:19:24

R3BGW7AXID

XLON

30

581

16:19:24

R3BGW7AXID

XLON

91

581

16:19:24

11000428O

CHIX

88

581

16:19:24

R3BGW7AXIF

XLON

89

581

16:19:24

11000428P

CHIX

15

581

16:19:24

R3BGW7AXJG

XLON

73

581

16:19:24

R3BGW7AXJG

XLON

12

581

16:19:24

01000343Q

BATE

10

581

16:19:24

R3BGW7AXJN

XLON

12

581

16:19:24

01000343S

BATE

18

581

16:19:24

01000343T

BATE

17

581

16:19:24

11000428T

CHIX

17

581

16:19:24

E0MOm7aTEqAh

TRQX

10

581

16:19:24

R3BGW7AXJO

XLON

22

581

16:19:24

R3BGW7AXJP

XLON

17

581

16:19:24

031910960043857

AQXE

18

580

16:24:19

0100036Z4

BATE

19

580

16:24:19

0100036Z5

BATE

16

580

16:24:19

1100045LV

CHIX

16

580

16:24:19

1100045LW

CHIX

19

580

16:24:19

R3BGW7AXBC

XLON

17

580

16:24:19

E0MOm7aTFErn

TRQX

17

580

16:24:19

E0MOm7aTFErp

TRQX

21

580

16:24:19

R3BGW7AXBD

XLON

22

580

16:24:19

031910960044595

AQXE

19

580

16:24:19

031910960044596

AQXE

86

581

16:24:20

R3BGW7AXCQ

XLON

3

581

16:24:20

R3BGW7AXCQ

XLON

86

581

16:24:20

R3BGW7AXCS

XLON

 




Related Shares:

Bodycote
FTSE 100 Latest
Value8,658.85
Change-7.27