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

21st Mar 2025 07:00

Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, March 21

www.bodycote.com

21 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:	20 March 2025
Aggregate number of ordinary shares purchased:	33,543
Highest price paid per share (pence per share):	577.0p
Lowest price paid per share (pence per share):	563.0p
Volume weighted average price paid per share (pence per share)	568.6888p

The Company intends to cancel these Ordinary Shares.

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 180,217,382 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 2,259,031 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 11,238,790 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	577	08:06:53	R4IC1OHXPQ	XLON
41	576	08:06:53	R4IC1OHXPR	XLON
12	576	08:07:02	1100009TN	CHIX
25	576	08:07:02	R4IC1OHXPX	XLON
17	576	08:07:02	032010970002455	AQXE
34	573	08:10:41	R4IC1OHX10	XLON
37	573	08:12:02	110000BOS	CHIX
25	573	08:12:02	110000BOT	CHIX
23	573	08:12:02	R4IC1OHX5F	XLON
11	573	08:12:02	R4IC1OHX6I	XLON
11	574	08:15:02	110000CRV	CHIX
11	574	08:15:02	110000CRW	CHIX
9	574	08:15:02	0100008HX	BATE
9	574	08:15:02	0100008HY	BATE
9	574	08:15:02	R4IC1OHXEL	XLON
92	575	08:15:02	R4IC1OHXEM	XLON
91	575	08:15:02	R4IC1OHXEN	XLON
131	576	08:20:39	110000ELE	CHIX
14	576	08:20:39	110000ELJ	CHIX
134	577	08:21:30	110000ESP	CHIX
12	576	08:21:30	0100009VZ	BATE
142	577	08:21:36	R4IC1OHYYK	XLON
66	577	08:21:36	R4IC1OHYYL	XLON
11	576	08:23:02	0100009VZ	BATE
14	576	08:23:02	010000A5Y	BATE
40	576	08:23:02	110000F7J	CHIX
6	576	08:23:02	010000A5Y	BATE
39	576	08:23:02	110000F7K	CHIX
30	576	08:23:02	R4IC1OHY1W	XLON
29	576	08:23:02	R4IC1OHY1X	XLON
24	575	08:27:02	010000AR0	BATE
8	575	08:27:02	010000AR1	BATE
13	575	08:27:02	110000G9N	CHIX
15	575	08:27:02	010000AR1	BATE
12	575	08:27:02	110000G9O	CHIX
26	575	08:27:02	R4IC1OHY9Z	XLON
31	575	08:27:02	R4IC1OHY90	XLON
28	575	08:27:02	032010970005464	AQXE
27	575	08:27:02	032010970005465	AQXE
21	574	08:28:12	010000AWG	BATE
12	574	08:28:12	110000GIF	CHIX
23	574	08:28:12	R4IC1OHYC0	XLON
20	574	08:28:12	E0MPV54ODqKO	TRQX
16	574	08:29:02	032010970005653	AQXE
10	575	08:35:02	110000IC4	CHIX
29	575	08:36:55	110000IT8	CHIX
9	575	08:37:02	R4IC1OHZTT	XLON
11	575	08:40:05	110000JQC	CHIX
28	575	08:40:05	110000JQD	CHIX
22	575	08:40:05	R4IC1OHZZG	XLON
26	575	08:40:05	R4IC1OHZZH	XLON
13	575	08:40:05	E0MPV54OEoy6	TRQX
24	575	08:40:05	R4IC1OHZZI	XLON
19	575	08:40:05	R4IC1OHZZJ	XLON
93	575	08:40:05	R4IC1OHZZK	XLON
51	576	08:45:10	110000L3H	CHIX
37	576	08:45:10	110000L3H	CHIX
40	576	08:45:10	110000L3J	CHIX
89	576	08:45:10	010000DNB	BATE
91	576	08:45:10	010000DNC	BATE
86	576	08:45:10	032010970007596	AQXE
93	576	08:45:10	032010970007597	AQXE
89	576	08:45:10	032010970007598	AQXE
10	575	08:46:14	010000DUY	BATE
10	575	08:46:14	010000DUZ	BATE
9	575	08:46:14	110000LIF	CHIX
9	575	08:46:14	110000LIH	CHIX
15	575	08:46:14	E0MPV54OFRv5	TRQX
32	575	08:46:14	R4IC1OHZBU	XLON
23	575	08:46:14	E0MPV54OFRv7	TRQX
19	575	08:46:14	R4IC1OHZBV	XLON
23	575	08:46:14	032010970007733	AQXE
10	575	08:46:14	032010970007733	AQXE
16	575	08:46:14	032010970007735	AQXE
10	575	08:46:20	R4IC1OHZCR	XLON
90	575	08:49:47	R4IC1OH0JF	XLON
93	575	08:49:47	010000EDI	BATE
75	575	08:52:00	R4IC1OH0PG	XLON
15	575	08:52:00	R4IC1OH0PG	XLON
79	575	08:52:00	R4IC1OH0PI	XLON
8	575	08:52:00	R4IC1OH0PI	XLON
6	573	08:56:39	010000F8S	BATE
24	574	08:56:39	R4IC1OH0XU	XLON
63	574	08:56:39	R4IC1OH0XU	XLON
22	573	08:58:04	110000O3M	CHIX
22	573	08:58:04	110000O3N	CHIX
10	573	08:58:04	010000F8S	BATE
16	573	08:58:04	010000FG4	BATE
10	573	08:58:04	R4IC1OH0ZK	XLON
28	573	08:58:04	E0MPV54OGVgt	TRQX
27	573	08:58:04	E0MPV54OGVgv	TRQX
10	573	08:58:04	R4IC1OH0ZL	XLON
18	573	08:58:04	032010970009083	AQXE
17	573	08:58:04	032010970009084	AQXE
54	573	09:00:00	R4IC1OH02T	XLON
34	573	09:00:00	R4IC1OH02T	XLON
22	573	09:00:00	R4IC1OH02V	XLON
70	573	09:00:00	R4IC1OH02V	XLON
15	571	09:01:29	110000OVP	CHIX
17	571	09:01:29	110000OVV	CHIX
22	571	09:01:29	010000FZV	BATE
18	571	09:01:29	E0MPV54OGsa8	TRQX
17	571	09:01:29	010000FZY	BATE
22	571	09:01:29	E0MPV54OGsaH	TRQX
16	571	09:01:29	R4IC1OH075	XLON
18	571	09:01:29	R4IC1OH079	XLON
18	571	09:01:29	032010970009517	AQXE
17	571	09:01:29	032010970009518	AQXE
26	568	09:09:35	110000QUN	CHIX
28	568	09:09:35	110000QUO	CHIX
22	568	09:09:35	E0MPV54OHnqO	TRQX
14	568	09:09:35	E0MPV54OHnqQ	TRQX
87	570	09:09:49	R4IC1OH1OO	XLON
2	570	09:09:49	R4IC1OH1OP	XLON
89	570	09:09:49	R4IC1OH1OP	XLON
11	570	09:12:20	110000RI2	CHIX
10	570	09:12:20	110000RI3	CHIX
9	570	09:12:20	E0MPV54OI7v7	TRQX
13	570	09:12:20	R4IC1OH1TO	XLON
13	570	09:12:20	R4IC1OH1TP	XLON
7	570	09:12:20	032010970010822	AQXE
11	570	09:12:20	032010970010822	AQXE
17	570	09:12:20	032010970010824	AQXE
7	569	09:14:31	R4IC1OH1ZH	XLON
24	569	09:15:03	110000S9X	CHIX
21	569	09:15:03	110000S9Y	CHIX
6	569	09:15:03	E0MPV54OIRl8	TRQX
1	569	09:15:42	032010970011200	AQXE
13	569	09:19:14	110000TFZ	CHIX
17	569	09:19:14	110000TG0	CHIX
12	569	09:19:14	R4IC1OH1D4	XLON
16	569	09:19:14	R4IC1OH1D5	XLON
14	569	09:19:14	E0MPV54OIs0C	TRQX
19	569	09:19:14	E0MPV54OIs0E	TRQX
11	569	09:19:14	032010970011200	AQXE
16	569	09:19:14	032010970011529	AQXE
92	569	09:19:30	R4IC1OH1ES	XLON
72	569	09:19:30	110000TLQ	CHIX
18	569	09:19:30	110000TLQ	CHIX
24	569	09:19:56	010000JC7	BATE
16	569	09:19:56	R4IC1OH1FU	XLON
16	569	09:19:56	R4IC1OH1FV	XLON
16	569	09:24:57	010000K5F	BATE
1	569	09:24:57	010000K5G	BATE
14	569	09:24:57	110000UV8	CHIX
19	569	09:24:57	010000K5G	BATE
17	569	09:24:57	110000UV9	CHIX
11	569	09:24:57	E0MPV54OJRkd	TRQX
14	569	09:24:57	R4IC1OH2MA	XLON
17	569	09:24:57	R4IC1OH2MB	XLON
10	569	09:24:57	032010970012196	AQXE
12	569	09:24:57	032010970012197	AQXE
14	568	09:27:21	110000VNN	CHIX
25	568	09:27:21	010000KQ3	BATE
27	568	09:27:21	010000KQ4	BATE
16	568	09:27:21	110000VNO	CHIX
21	568	09:27:21	E0MPV54OJjO3	TRQX
6	568	09:27:21	R4IC1OH2RC	XLON
14	568	09:27:21	E0MPV54OJjO5	TRQX
4	568	09:27:21	R4IC1OH2RC	XLON
12	568	09:27:21	R4IC1OH2RE	XLON
17	568	09:27:21	032010970012537	AQXE
17	568	09:27:21	032010970012538	AQXE
10	567	09:27:32	032010970012549	AQXE
10	567	09:31:20	010000LFV	BATE
10	567	09:32:28	032010970012549	AQXE
20	567	09:33:00	E0MPV54OKIAQ	TRQX
17	567	09:33:00	E0MPV54OKIAS	TRQX
11	567	09:36:03	110000XNV	CHIX
16	567	09:36:03	110000XNW	CHIX
15	567	09:36:03	010000M6P	BATE
22	567	09:36:03	010000M6Q	BATE
10	567	09:36:03	E0MPV54OKb2P	TRQX
10	567	09:36:03	R4IC1OH27T	XLON
14	567	09:36:03	R4IC1OH27U	XLON
9	567	09:36:03	032010970013320	AQXE
14	566	09:36:30	R4IC1OH283	XLON
28	567	09:41:49	010000MWX	BATE
25	567	09:41:50	110000YN5	CHIX
13	567	09:41:50	E0MPV54OLAjD	TRQX
12	567	09:41:50	032010970013852	AQXE
93	569	09:43:17	R4IC1OH3MO	XLON
56	569	09:43:17	R4IC1OH3MP	XLON
33	569	09:43:17	R4IC1OH3MP	XLON
31	568	09:43:17	010000N2G	BATE
43	568	09:43:17	110000YV1	CHIX
18	568	09:43:17	R4IC1OH3MS	XLON
32	568	09:44:19	110000Z2N	CHIX
30	568	09:44:19	010000N8N	BATE
29	568	09:44:19	R4IC1OH3OC	XLON
23	565	09:50:02	1100010H5	CHIX
15	565	09:50:02	010000OBP	BATE
20	565	09:50:02	E0MPV54OLwgG	TRQX
21	565	09:50:02	032010970014587	AQXE
10	565	09:53:07	010000OTK	BATE
87	566	09:55:00	R4IC1OH3C0	XLON
93	566	09:55:00	R4IC1OH3C1	XLON
21	564	09:57:12	010000PRI	BATE
21	565	09:58:06	010000PW1	BATE
14	565	09:58:06	010000PW2	BATE
29	565	09:58:06	1100012OJ	CHIX
23	565	09:58:06	1100012OK	CHIX
16	565	09:58:06	R4IC1OH4KJ	XLON
14	565	09:58:06	R4IC1OH4KK	XLON
11	565	09:58:06	E0MPV54OMpFc	TRQX
17	565	10:00:11	010000QBN	BATE
12	565	10:00:11	010000QBO	BATE
11	565	10:00:11	1100013AT	CHIX
21	565	10:09:40	1100015LX	CHIX
14	565	10:09:40	1100015LY	CHIX
23	565	10:09:40	010000S4H	BATE
29	565	10:09:40	010000S4I	BATE
13	565	10:09:40	R4IC1OH4BK	XLON
11	565	10:09:40	E0MPV54OO5Xy	TRQX
15	565	10:09:40	E0MPV54OO5Y0	TRQX
16	565	10:09:40	R4IC1OH4BL	XLON
20	565	10:09:40	032010970016499	AQXE
14	565	10:09:40	032010970016500	AQXE
86	566	10:09:40	R4IC1OH4BM	XLON
87	566	10:09:40	032010970016501	AQXE
88	566	10:13:00	010000SZ7	BATE
94	566	10:13:00	010000SZ8	BATE
7	564	10:15:54	010000TNM	BATE
88	566	10:15:54	010000TNN	BATE
93	566	10:15:54	010000TNO	BATE
36	566	10:17:54	R4IC1OH58B	XLON
58	566	10:17:54	R4IC1OH58B	XLON
15	566	10:17:54	R4IC1OH58D	XLON
75	566	10:17:54	R4IC1OH58D	XLON
9	564	10:19:16	010000TNM	BATE
17	564	10:19:16	010000U9C	BATE
17	564	10:19:16	11000194Q	CHIX
17	564	10:19:16	R4IC1OH5DT	XLON
29	564	10:19:16	E0MPV54OPIjh	TRQX
17	564	10:19:16	11000194R	CHIX
27	564	10:19:16	E0MPV54OPIjj	TRQX
18	564	10:19:16	R4IC1OH5DU	XLON
16	564	10:19:16	032010970017799	AQXE
16	564	10:19:16	032010970017800	AQXE
22	564	10:28:32	110001B69	CHIX
18	564	10:28:32	E0MPV54OQOIl	TRQX
33	564	10:28:32	R4IC1OH6WQ	XLON
18	564	10:28:32	032010970018889	AQXE
8	564	10:34:44	010000WP1	BATE
11	564	10:34:44	010000WP1	BATE
16	564	10:34:44	110001CQL	CHIX
18	564	10:34:44	E0MPV54OR3cT	TRQX
15	564	10:34:44	R4IC1OH699	XLON
24	564	10:34:44	032010970019452	AQXE
21	564	10:34:44	R4IC1OH69B	XLON
18	564	10:34:44	E0MPV54OR3dX	TRQX
17	564	10:34:44	010000WP3	BATE
17	564	10:34:44	110001CQM	CHIX
18	564	10:34:45	032010970019455	AQXE
86	565	10:45:18	R4IC1OH7WM	XLON
14	565	10:45:18	R4IC1OH7WN	XLON
93	565	10:45:26	R4IC1OH7WR	XLON
7	565	10:45:26	R4IC1OH7WS	XLON
74	565	10:45:26	R4IC1OH7WS	XLON
89	566	10:49:05	R4IC1OH745	XLON
4	566	10:49:05	R4IC1OH746	XLON
2	565	10:53:32	010000ZD0	BATE
30	565	11:00:26	010000ZD0	BATE
32	565	11:00:26	0100010FA	BATE
57	565	11:00:26	R4IC1OH8WF	XLON
60	565	11:00:26	R4IC1OH8XG	XLON
108	565	11:03:49	01000110M	BATE
89	565	11:03:49	01000110N	BATE
15	565	11:03:49	01000110N	BATE
66	565	11:03:49	R4IC1OH84H	XLON
78	565	11:03:49	R4IC1OH84I	XLON
26	565	11:03:49	R4IC1OH84K	XLON
66	565	11:03:49	R4IC1OH84K	XLON
9	564	11:03:51	032010970022283	AQXE
17	564	11:10:33	01000120V	BATE
8	564	11:10:33	01000120W	BATE
6	564	11:19:50	01000120W	BATE
14	565	11:29:03	0100014S7	BATE
11	565	11:29:03	0100014S8	BATE
21	565	11:29:03	110001NTQ	CHIX
16	565	11:29:03	110001NTR	CHIX
23	565	11:29:03	R4IC1OHAGZ	XLON
6	565	11:29:03	R4IC1OHAG0	XLON
11	565	11:30:15	110001O4W	CHIX
15	565	11:30:15	110001O4X	CHIX
5	565	11:30:18	032010970024293	AQXE
4	565	11:30:25	010001507	BATE
13	565	11:30:25	010001508	BATE
92	565	11:30:26	R4IC1OHAKA	XLON
12	565	11:30:26	R4IC1OHAKB	XLON
81	565	11:30:26	R4IC1OHAKB	XLON
88	565	11:30:26	R4IC1OHAKD	XLON
25	565	11:30:26	010001509	BATE
66	565	11:30:26	010001509	BATE
28	565	11:31:44	R4IC1OHAO7	XLON
61	565	11:31:44	R4IC1OHAO7	XLON
31	565	11:39:26	110001PUH	CHIX
32	565	11:39:26	110001PUI	CHIX
21	565	11:39:26	01000166X	BATE
11	565	11:39:26	R4IC1OHAZL	XLON
22	565	11:39:26	01000166Y	BATE
12	565	11:39:26	R4IC1OHAZM	XLON
22	565	11:39:27	032010970024910	AQXE
22	565	11:39:27	032010970024911	AQXE
92	566	11:46:02	010001778	BATE
86	566	11:46:02	010001779	BATE
91	566	11:46:02	01000177A	BATE
88	566	11:46:02	01000177B	BATE
50	566	11:46:02	01000177C	BATE
93	566	11:46:04	032010970025352	AQXE
30	566	11:46:04	032010970025353	AQXE
61	566	11:50:14	032010970025681	AQXE
26	566	11:50:14	032010970025681	AQXE
32	566	11:50:14	0100017RR	BATE
35	566	11:50:14	0100017RR	BATE
24	566	11:50:14	032010970025683	AQXE
26	566	11:50:14	032010970025683	AQXE
15	565	11:52:56	01000182C	BATE
5	565	11:52:56	01000182D	BATE
9	565	11:53:25	01000182D	BATE
11	565	11:53:25	01000184P	BATE
17	565	11:53:25	110001SGK	CHIX
14	565	11:53:25	110001SGL	CHIX
23	565	11:53:25	E0MPV54OXFBy	TRQX
17	565	11:53:25	E0MPV54OXFC0	TRQX
17	565	11:53:25	032010970025854	AQXE
19	565	11:53:25	032010970025855	AQXE
17	565	11:56:38	E0MPV54OXQM8	TRQX
16	565	11:56:38	E0MPV54OXQMA	TRQX
26	565	12:00:20	R4IC1OHBV3	XLON
60	565	12:00:20	R4IC1OHBV3	XLON
88	565	12:00:20	R4IC1OHBV5	XLON
42	565	12:00:20	R4IC1OHBV6	XLON
50	565	12:00:20	R4IC1OHBV6	XLON
40	565	12:00:20	R4IC1OHBV8	XLON
25	565	12:12:58	R4IC1OHCM5	XLON
66	565	12:12:58	R4IC1OHCM5	XLON
9	564	12:19:21	032010970027818	AQXE
16	564	12:40:24	010001FJD	BATE
16	564	12:40:24	010001FJE	BATE
24	564	12:40:24	E0MPV54Oa4Sk	TRQX
13	564	12:40:24	1100021Y4	CHIX
14	564	12:40:24	1100021Y5	CHIX
22	564	12:40:24	E0MPV54Oa4Sm	TRQX
10	564	12:40:24	R4IC1OHDWU	XLON
11	564	12:40:24	R4IC1OHDWV	XLON
13	564	12:40:24	032010970027818	AQXE
27	564	12:40:24	032010970029224	AQXE
26	563	12:40:24	010001FJJ	BATE
24	563	12:40:24	010001FJK	BATE
20	563	12:40:24	E0MPV54Oa4U5	TRQX
18	563	12:40:24	E0MPV54Oa4U7	TRQX
12	563	12:40:24	1100021YB	CHIX
13	563	12:40:24	1100021YC	CHIX
13	563	12:40:24	032010970029226	AQXE
13	563	12:40:24	032010970029227	AQXE
19	563	12:40:24	R4IC1OHDW9	XLON
19	563	12:40:24	R4IC1OHDWA	XLON
42	564	12:40:24	1100021YD	CHIX
41	564	12:40:25	1100021YD	CHIX
5	564	12:40:25	1100021YD	CHIX
31	564	12:40:25	1100021YG	CHIX
11	563	12:41:03	11000221S	CHIX
12	563	12:41:03	11000221T	CHIX
21	563	12:41:03	R4IC1OHDX5	XLON
21	563	12:41:03	R4IC1OHDX6	XLON
22	563	12:41:03	010001FMA	BATE
26	563	12:41:03	E0MPV54Oa7Cx	TRQX
25	563	12:41:03	010001FMB	BATE
21	563	12:41:03	E0MPV54Oa7Cz	TRQX
12	563	12:41:03	032010970029251	AQXE
12	563	12:41:03	032010970029252	AQXE
24	563	12:41:04	010001FMH	BATE
22	563	12:41:04	010001FMI	BATE
20	563	12:41:04	11000221V	CHIX
17	563	12:41:04	R4IC1OHDYQ	XLON
13	563	12:41:04	E0MPV54Oa7GS	TRQX
19	563	12:41:04	11000221W	CHIX
13	563	12:41:04	E0MPV54Oa7GU	TRQX
16	563	12:41:04	R4IC1OHDYR	XLON
19	563	12:41:04	032010970029257	AQXE
18	563	12:41:04	032010970029258	AQXE
19	563	12:41:06	032010970029260	AQXE
10	563	12:41:06	032010970029261	AQXE
22	563	12:41:16	010001FN5	BATE
16	563	12:41:16	010001FN6	BATE
19	563	12:41:16	11000222Q	CHIX
14	563	12:41:16	E0MPV54Oa7wF	TRQX
14	563	12:41:16	R4IC1OHDY8	XLON
16	563	12:41:16	11000222R	CHIX
11	563	12:41:16	E0MPV54Oa7wH	TRQX
11	563	12:41:16	R4IC1OHDY9	XLON
9	563	12:41:16	032010970029261	AQXE
18	563	12:41:16	032010970029265	AQXE
21	563	12:41:16	11000222S	CHIX
25	563	12:41:16	010001FN9	BATE
15	563	12:41:16	R4IC1OHDZ3	XLON
21	563	12:41:16	010001FNA	BATE
24	563	12:41:16	11000222T	CHIX
16	563	12:41:16	R4IC1OHDZ4	XLON
21	563	12:41:20	032010970029271	AQXE
10	563	12:41:20	032010970029272	AQXE
10	563	12:41:22	E0MPV54Oa8Ku	TRQX
12	563	12:41:22	E0MPV54Oa8Kw	TRQX
10	563	12:41:22	032010970029272	AQXE
19	563	12:41:25	032010970029278	AQXE
7	563	12:41:25	032010970029279	AQXE
89	564	12:45:26	R4IC1OHD3E	XLON
20	564	12:45:26	R4IC1OHD3F	XLON
68	564	12:45:26	R4IC1OHD3F	XLON
88	564	12:45:26	R4IC1OHD4H	XLON
86	564	12:45:26	R4IC1OHD4I	XLON
92	564	12:45:26	R4IC1OHD4J	XLON
16	564	12:45:26	R4IC1OHD4K	XLON
11	564	12:45:26	010001G2M	BATE
12	563	12:45:27	032010970029279	AQXE
11	563	12:45:27	032010970029528	AQXE
87	566	12:55:04	R4IC1OHEID	XLON
5	566	12:55:04	R4IC1OHEID	XLON
7	565	13:00:11	11000258X	CHIX
32	565	13:06:46	11000258X	CHIX
37	565	13:06:46	1100026FE	CHIX
28	565	13:06:46	R4IC1OHE0S	XLON
26	565	13:06:46	R4IC1OHE0T	XLON
69	569	13:11:54	R4IC1OHE8O	XLON
23	569	13:11:54	R4IC1OHE8O	XLON
64	569	13:11:54	R4IC1OHE8Q	XLON
24	569	13:11:54	R4IC1OHE8Q	XLON
51	569	13:11:54	R4IC1OHE8S	XLON
24	569	13:11:54	R4IC1OHE8S	XLON
12	569	13:11:54	R4IC1OHE8S	XLON
79	569	13:11:54	R4IC1OHE8V	XLON
14	569	13:11:54	R4IC1OHE8V	XLON
71	569	13:11:54	R4IC1OHE8X	XLON
16	569	13:11:54	R4IC1OHE8X	XLON
88	569	13:11:54	R4IC1OHE8Z	XLON
87	569	13:11:59	R4IC1OHE82	XLON
19	569	13:11:59	R4IC1OHE83	XLON
15	568	13:15:24	1100027X5	CHIX
16	568	13:15:24	1100027X6	CHIX
25	568	13:15:24	010001K3Z	BATE
16	568	13:15:24	R4IC1OHFHG	XLON
30	568	13:15:24	E0MPV54OcLWb	TRQX
26	568	13:15:24	010001K40	BATE
30	568	13:15:24	E0MPV54OcLWd	TRQX
16	568	13:15:24	R4IC1OHFHH	XLON
22	567	13:15:24	032010970031754	AQXE
22	568	13:15:48	R4IC1OHFIH	XLON
66	568	13:15:48	R4IC1OHFIH	XLON
34	568	13:15:48	R4IC1OHFIJ	XLON
58	568	13:15:48	R4IC1OHFIJ	XLON
9	568	13:15:48	R4IC1OHFIL	XLON
24	567	13:23:25	1100029CW	CHIX
17	567	13:23:25	1100029CX	CHIX
16	567	13:23:25	010001L9H	BATE
21	567	13:23:25	E0MPV54Ocrjw	TRQX
12	567	13:23:25	R4IC1OHF0A	XLON
15	567	13:23:25	E0MPV54Ocrjy	TRQX
14	567	13:23:25	R4IC1OHF0B	XLON
21	567	13:23:25	032010970032393	AQXE
19	567	13:23:25	032010970032394	AQXE
34	568	13:23:25	010001L9I	BATE
54	568	13:23:25	010001L9I	BATE
40	568	13:23:25	1100029CY	CHIX
46	568	13:23:25	1100029CY	CHIX
94	568	13:23:25	1100029D0	CHIX
88	568	13:23:25	1100029D1	CHIX
16	568	13:23:25	1100029D2	CHIX
74	568	13:23:25	1100029D3	CHIX
67	568	13:23:25	1100029D4	CHIX
35	569	13:26:02	R4IC1OHF81	XLON
51	569	13:26:02	R4IC1OHF81	XLON
90	569	13:26:02	R4IC1OHF83	XLON
69	569	13:26:02	R4IC1OHF84	XLON
22	569	13:26:02	R4IC1OHF84	XLON
92	569	13:26:02	R4IC1OHF86	XLON
64	569	13:26:02	R4IC1OHF87	XLON
14	569	13:26:02	R4IC1OHF87	XLON
10	569	13:26:02	R4IC1OHF87	XLON
65	569	13:26:02	R4IC1OHF8A	XLON
28	569	13:26:02	R4IC1OHF8A	XLON
56	569	13:26:02	R4IC1OHF8C	XLON
79	569	13:29:46	R4IC1OIGHD	XLON
6	569	13:29:46	R4IC1OIGHE	XLON
84	569	13:29:47	R4IC1OIGHF	XLON
85	569	13:29:56	R4IC1OIGI5	XLON
15	568	13:29:56	R4IC1OIGI6	XLON
15	568	13:29:56	R4IC1OIGI7	XLON
36	568	13:30:00	110002B1V	CHIX
38	568	13:30:00	110002B1W	CHIX
39	568	13:30:00	010001MJN	BATE
35	568	13:30:00	010001MJO	BATE
91	568	13:30:04	010001MP8	BATE
88	568	13:30:04	010001MPF	BATE
90	568	13:30:04	010001MPI	BATE
94	568	13:30:04	010001MPJ	BATE
1	569	13:31:02	010001N9A	BATE
27	569	13:31:02	010001N9A	BATE
86	570	13:37:03	R4IC1OII5O	XLON
86	570	13:37:03	R4IC1OII5P	XLON
14	570	13:37:03	R4IC1OII5Q	XLON
73	570	13:37:03	R4IC1OII5Q	XLON
89	570	13:37:04	R4IC1OII5S	XLON
58	570	13:37:04	R4IC1OII5T	XLON
31	570	13:37:04	R4IC1OII5T	XLON
77	570	13:37:04	R4IC1OII5V	XLON
17	570	13:37:04	R4IC1OII5V	XLON
65	570	13:37:04	R4IC1OII5X	XLON
26	570	13:37:04	R4IC1OII5X	XLON
6	569	13:42:07	010001QT0	BATE
92	570	13:42:35	010001QX2	BATE
89	570	13:42:35	010001QX3	BATE
22	570	13:42:38	R4IC1OIJ1H	XLON
64	570	13:42:38	R4IC1OIJ1H	XLON
72	570	13:42:38	R4IC1OIJ1J	XLON
15	570	13:42:38	R4IC1OIJ1J	XLON
92	570	13:42:38	R4IC1OIJ1L	XLON
88	570	13:42:38	R4IC1OIJ1M	XLON
14	570	13:42:38	010001QXC	BATE
21	570	13:42:38	R4IC1OIJ1N	XLON
88	571	13:43:03	010001R17	BATE
7	571	13:43:03	010001R18	BATE
92	571	13:43:03	010001R1A	BATE
90	571	13:44:00	010001R8F	BATE
92	571	13:46:00	010001RQR	BATE
87	571	13:47:00	010001S2U	BATE
90	571	13:47:00	010001S2V	BATE
87	571	13:48:30	010001SHP	BATE
73	571	13:48:30	010001SHQ	BATE
85	571	13:52:00	010001TF2	BATE
87	571	13:52:00	010001TF3	BATE
88	571	13:54:00	010001U7Z	BATE
89	571	13:54:00	010001U80	BATE
23	571	14:00:59	010001W6L	BATE
23	571	14:00:59	110002P5H	CHIX
26	571	14:00:59	E0MPV54OgDhu	TRQX
13	571	14:00:59	R4IC1OIMP5	XLON
21	571	14:01:00	010001W6V	BATE
21	571	14:01:00	110002P5T	CHIX
21	571	14:01:00	E0MPV54OgDkA	TRQX
9	571	14:01:00	R4IC1OIMP5	XLON
23	571	14:01:00	R4IC1OIMPA	XLON
17	570	14:07:20	010001XXJ	BATE
17	570	14:07:20	010001XXK	BATE
17	570	14:07:20	110002RLK	CHIX
22	570	14:07:20	E0MPV54Ogqmo	TRQX
15	570	14:07:20	R4IC1OIM7C	XLON
17	570	14:07:20	110002RLL	CHIX
22	570	14:07:20	E0MPV54Ogqmq	TRQX
15	570	14:07:20	R4IC1OIM7D	XLON
17	570	14:07:20	032010970037084	AQXE
17	570	14:07:21	032010970037085	AQXE
19	571	14:08:10	E0MPV54Ogv60	TRQX
71	571	14:08:10	E0MPV54Ogv60	TRQX
93	571	14:08:10	E0MPV54Ogv6G	TRQX
86	571	14:08:10	E0MPV54Ogv6O	TRQX
90	571	14:08:10	E0MPV54Ogv6V	TRQX
92	571	14:08:10	E0MPV54Ogv6j	TRQX
94	571	14:08:10	E0MPV54Ogv6n	TRQX
93	571	14:08:10	E0MPV54Ogv6r	TRQX
12	570	14:08:13	110002RTM	CHIX
18	570	14:08:22	R4IC1OIMAI	XLON
25	570	14:09:33	010001YFC	BATE
21	570	14:09:33	010001YFD	BATE
22	570	14:09:33	E0MPV54Oh32C	TRQX
3	570	14:09:33	R4IC1OIMAI	XLON
21	570	14:09:33	E0MPV54Oh32E	TRQX
23	570	14:09:33	R4IC1OIMD5	XLON
7	570	14:09:59	110002SE9	CHIX
10	570	14:11:44	010001Z0J	BATE
3	570	14:11:44	110002SE9	CHIX
11	570	14:11:44	110002T3O	CHIX
21	569	14:11:48	010001Z1E	BATE
16	569	14:11:48	110002T5E	CHIX
16	569	14:11:48	E0MPV54OhGdL	TRQX
17	569	14:11:48	R4IC1OINK7	XLON
18	569	14:11:48	032010970037528	AQXE
11	568	14:14:26	010001ZN2	BATE
25	568	14:14:26	010001ZN2	BATE
11	568	14:14:26	110002U12	CHIX
13	568	14:14:26	E0MPV54OhUXu	TRQX
18	568	14:14:26	010001ZN4	BATE
26	568	14:14:26	110002U12	CHIX
28	568	14:14:26	E0MPV54OhUXu	TRQX
18	568	14:14:26	110002U14	CHIX
18	568	14:14:26	E0MPV54OhUXz	TRQX
10	568	14:14:26	010001ZN6	BATE
10	568	14:14:26	R4IC1OINSK	XLON
9	568	14:19:24	0100020ST	BATE
6	568	14:19:24	110002VUO	CHIX
89	569	14:24:02	0100021XF	BATE
18	569	14:24:02	0100021XG	BATE
76	569	14:24:02	0100021XG	BATE
86	569	14:24:02	0100021XI	BATE
88	569	14:24:02	R4IC1OIOKQ	XLON
93	569	14:24:02	0100021XK	BATE
94	569	14:24:02	R4IC1OIOKR	XLON
93	569	14:24:02	0100021XL	BATE
93	569	14:24:02	E0MPV54OiIrI	TRQX
86	569	14:24:02	R4IC1OIOKS	XLON
75	569	14:24:02	110002XBR	CHIX
16	569	14:24:02	110002XBR	CHIX
91	569	14:24:02	0100021XN	BATE
89	569	14:24:02	R4IC1OIOKT	XLON
13	569	14:24:03	0100021XU	BATE
10	569	14:24:03	110002XC9	CHIX
11	569	14:24:03	0100021XV	BATE
14	569	14:24:03	032010970038760	AQXE
10	569	14:24:03	032010970038761	AQXE
6	568	14:29:05	0100023AW	BATE
8	568	14:29:05	0100023AW	BATE
5	568	14:29:05	0100023AW	BATE
18	568	14:29:05	110002Z0S	CHIX
17	568	14:29:05	0100023AZ	BATE
17	568	14:29:05	110002Z0T	CHIX
18	568	14:29:05	E0MPV54OiiXG	TRQX
16	568	14:29:05	R4IC1OIOXT	XLON
17	568	14:29:05	E0MPV54OiiXI	TRQX
15	568	14:29:05	R4IC1OIOXU	XLON
22	568	14:29:05	032010970039329	AQXE
21	568	14:29:05	032010970039330	AQXE
16	569	14:29:05	0100023B0	BATE
34	569	14:29:05	0100023B0	BATE
33	569	14:29:05	0100023B0	BATE
4	569	14:29:05	0100023B0	BATE
92	569	14:29:05	0100023B4	BATE
86	569	14:29:05	0100023B5	BATE
93	569	14:29:05	0100023B6	BATE
89	569	14:29:05	0100023B7	BATE
14	568	14:29:07	032010970039336	AQXE
22	568	14:29:07	0100023BM	BATE
19	568	14:29:07	110002Z1F	CHIX
16	568	14:29:07	R4IC1OIOX0	XLON
15	568	14:29:07	E0MPV54OiiiU	TRQX
1	568	14:29:07	032010970039336	AQXE
29	568	14:33:23	1100030VI	CHIX
25	568	14:33:23	1100030VJ	CHIX
21	568	14:33:23	0100024QP	BATE
19	568	14:33:23	0100024QQ	BATE
19	568	14:33:23	R4IC1OIOFC	XLON
9	568	14:33:23	E0MPV54Oj85z	TRQX
18	568	14:33:23	R4IC1OIOFF	XLON
20	568	14:33:23	032010970039952	AQXE
18	568	14:33:23	032010970039953	AQXE
2	568	14:38:47	0100026FM	BATE
1	568	14:46:53	0100026FM	BATE
86	570	14:51:25	R4IC1OIQ7S	XLON
88	570	14:51:25	R4IC1OIQ7T	XLON
88	570	14:51:25	R4IC1OIQ7U	XLON
6	570	14:51:25	R4IC1OIQ7U	XLON
85	570	14:51:25	R4IC1OIQ7W	XLON
45	570	14:51:25	R4IC1OIQ7X	XLON
43	570	14:51:25	R4IC1OIQ7X	XLON
69	570	14:51:25	R4IC1OIQ7Z	XLON
22	570	14:51:25	R4IC1OIQ7Z	XLON
66	570	14:51:25	R4IC1OIQ71	XLON
26	570	14:51:25	R4IC1OIQ71	XLON
91	570	14:51:25	R4IC1OIQ73	XLON
26	570	14:51:36	R4IC1OIQ8L	XLON
18	570	14:51:36	R4IC1OIQ8L	XLON
42	570	14:51:36	R4IC1OIQ8L	XLON
88	570	14:51:36	R4IC1OIQ8O	XLON
92	570	14:51:36	R4IC1OIQ8P	XLON
93	570	14:51:36	R4IC1OIQ8Q	XLON
16	570	14:51:36	R4IC1OIQ8R	XLON
73	570	14:51:36	R4IC1OIQ8R	XLON
78	570	14:51:36	1100037JM	CHIX
8	570	14:51:36	1100037JM	CHIX
89	570	14:51:36	R4IC1OIQ8U	XLON
92	570	14:51:36	1100037JO	CHIX
92	570	14:51:36	0100029WG	BATE
91	570	14:51:36	R4IC1OIQ8V	XLON
86	570	14:51:36	1100037JP	CHIX
34	570	14:51:56	R4IC1OIQAL	XLON
53	570	14:51:56	R4IC1OIQAL	XLON
17	569	15:13:35	E0MPV54OmlyF	TRQX
17	569	15:13:35	E0MPV54OmlyH	TRQX
10	569	15:15:02	010002HJQ	BATE
11	569	15:15:02	010002HJR	BATE
12	569	15:15:02	110003GVN	CHIX
12	569	15:17:45	110003HRK	CHIX
13	569	15:17:45	110003HRL	CHIX
12	569	15:17:45	010002IBR	BATE
18	569	15:17:45	E0MPV54On7Jn	TRQX
10	569	15:17:45	R4IC1OIUXV	XLON
13	569	15:17:45	010002IBS	BATE
20	569	15:17:45	E0MPV54On7Jp	TRQX
9	569	15:17:45	032010970046171	AQXE
9	569	15:17:45	032010970046172	AQXE
16	568	15:25:21	110003KFV	CHIX
17	568	15:25:21	110003KFW	CHIX
16	568	15:25:21	010002KSZ	BATE
17	568	15:25:21	010002KT0	BATE
17	568	15:25:21	R4IC1OIV89	XLON
18	568	15:25:21	E0MPV54OniXj	TRQX
18	568	15:25:21	E0MPV54OniXl	TRQX
17	568	15:25:21	R4IC1OIV8A	XLON
6	568	15:25:21	032010970047698	AQXE
16	568	15:25:21	032010970047698	AQXE
22	568	15:25:21	032010970047700	AQXE
8	568	15:25:47	R4IC1OIVDG	XLON
15	568	15:25:47	R4IC1OIVDG	XLON
68	568	15:25:47	R4IC1OIVDG	XLON
75	569	15:25:47	R4IC1OIVDQ	XLON
17	569	15:25:47	R4IC1OIVDQ	XLON
83	569	15:25:47	R4IC1OIVDS	XLON
4	569	15:25:47	R4IC1OIVDS	XLON
86	569	15:25:47	R4IC1OIVDU	XLON
13	568	15:30:57	010002MMV	BATE
14	568	15:30:57	010002MMW	BATE
21	568	15:30:57	110003MH8	CHIX
21	568	15:30:57	R4IC1OIW3O	XLON
23	568	15:30:57	110003MH9	CHIX
23	568	15:30:57	R4IC1OIW3P	XLON
30	568	15:30:57	032010970048732	AQXE
29	568	15:30:57	032010970048733	AQXE
131	569	15:30:57	R4IC1OIW3R	XLON
87	569	15:30:57	R4IC1OIW3S	XLON
49	569	15:30:57	R4IC1OIW3S	XLON
111	569	15:30:57	R4IC1OIW3U	XLON
16	569	15:35:27	R4IC1OIXRK	XLON
28	568	15:43:53	032010970050615	AQXE
12	568	15:43:53	032010970050616	AQXE
31	568	15:43:53	R4IC1OIY2U	XLON
30	568	15:43:53	R4IC1OIY2V	XLON
15	568	15:52:08	010002TY6	BATE
16	568	15:52:08	010002TY7	BATE
12	568	15:52:08	R4IC1OI0QP	XLON
14	568	15:52:08	R4IC1OI0QQ	XLON
15	568	15:52:11	110003UQH	CHIX
17	568	15:52:11	110003UQI	CHIX
4	568	15:52:11	E0MPV54OptiQ	TRQX
13	568	15:52:11	E0MPV54OptiQ	TRQX
18	568	15:52:11	E0MPV54OptiW	TRQX
23	568	15:52:11	032010970051820	AQXE
7	568	15:52:11	032010970051821	AQXE
18	568	15:52:11	032010970051821	AQXE
92	568	15:52:14	R4IC1OI0RG	XLON
91	568	15:52:14	R4IC1OI0RH	XLON
87	568	15:52:14	R4IC1OI0RI	XLON
84	568	15:52:14	R4IC1OI0RJ	XLON
2	568	15:52:14	R4IC1OI0RJ	XLON
13	568	15:52:14	R4IC1OI0RL	XLON
74	568	15:52:14	R4IC1OI0RL	XLON
86	568	15:52:14	R4IC1OI0RN	XLON
88	568	15:52:14	R4IC1OI0RO	XLON
34	568	15:52:14	R4IC1OI0RP	XLON
60	568	15:52:14	R4IC1OI0RP	XLON
90	568	15:52:20	E0MPV54OpuNc	TRQX
88	568	15:52:20	E0MPV54OpuNo	TRQX
34	568	15:52:20	R4IC1OI0SN	XLON
59	568	15:52:20	R4IC1OI0SN	XLON
93	568	15:52:20	R4IC1OI0SP	XLON
94	568	15:52:20	E0MPV54OpuOB	TRQX
90	568	15:52:20	R4IC1OI0SQ	XLON
85	568	15:52:20	E0MPV54OpuOV	TRQX
58	568	15:52:20	R4IC1OI0SS	XLON
30	568	15:52:20	R4IC1OI0SS	XLON
89	568	15:52:20	E0MPV54OpuOj	TRQX
93	568	15:52:20	R4IC1OI0SV	XLON
89	568	15:52:20	E0MPV54OpuOq	TRQX
89	568	15:52:20	R4IC1OI0SW	XLON
91	568	15:52:20	E0MPV54OpuP0	TRQX
87	568	15:52:20	010002U0M	BATE
42	568	15:52:20	R4IC1OI0SX	XLON
44	568	15:52:20	R4IC1OI0SX	XLON
62	568	15:52:20	E0MPV54OpuPP	TRQX
28	568	15:52:20	010002U0N	BATE
85	569	15:53:03	010002U7T	BATE
76	569	15:57:47	110003WPB	CHIX
10	569	15:57:47	110003WPB	CHIX
87	569	15:57:47	R4IC1OI0FJ	XLON
89	569	15:57:47	110003WPD	CHIX
25	569	15:57:47	R4IC1OI0FK	XLON
61	569	15:57:47	R4IC1OI0FK	XLON
91	569	15:57:47	110003WPE	CHIX
75	569	15:57:47	R4IC1OI0FM	XLON
16	569	15:57:47	R4IC1OI0FM	XLON
83	569	15:57:47	110003WPF	CHIX
11	569	15:57:47	R4IC1OI0FO	XLON
92	569	15:59:52	R4IC1OI1OO	XLON
87	569	15:59:52	R4IC1OI1OP	XLON
91	569	15:59:52	R4IC1OI1OQ	XLON
72	569	15:59:52	R4IC1OI1OR	XLON
19	569	15:59:52	R4IC1OI1OR	XLON
90	569	15:59:52	R4IC1OI1OT	XLON
72	569	15:59:52	110003XI1	CHIX
20	569	15:59:52	110003XI1	CHIX
87	569	15:59:52	R4IC1OI1OU	XLON
75	569	15:59:52	110003XI3	CHIX
15	569	15:59:52	R4IC1OI1OV	XLON
17	569	15:59:56	R4IC1OI1OY	XLON
71	569	15:59:56	R4IC1OI1OY	XLON
93	569	15:59:56	R4IC1OI1O0	XLON
94	569	15:59:56	R4IC1OI1O1	XLON
85	569	15:59:56	R4IC1OI1O2	XLON
8	569	15:59:56	R4IC1OI1O2	XLON
88	569	15:59:56	R4IC1OI1O4	XLON
48	569	15:59:56	R4IC1OI1O5	XLON
40	569	15:59:56	R4IC1OI1O6	XLON
87	569	15:59:56	R4IC1OI1O9	XLON
86	569	15:59:57	R4IC1OI1OA	XLON
88	569	15:59:57	R4IC1OI1OB	XLON
87	569	15:59:57	R4IC1OI1OC	XLON
91	569	15:59:57	R4IC1OI1PG	XLON
93	569	15:59:57	R4IC1OI1PH	XLON
92	569	15:59:57	R4IC1OI1PI	XLON
1	569	15:59:57	R4IC1OI1PJ	XLON
86	569	15:59:57	R4IC1OI1PK	XLON
88	569	15:59:57	R4IC1OI1PL	XLON
10	569	15:59:57	R4IC1OI1PM	XLON
90	569	15:59:57	R4IC1OI1PN	XLON
89	569	15:59:57	R4IC1OI1PO	XLON
6	569	15:59:57	R4IC1OI1PP	XLON
76	569	15:59:57	R4IC1OI1PQ	XLON
86	569	15:59:57	R4IC1OI1PR	XLON
88	569	15:59:57	R4IC1OI1PS	XLON
92	569	15:59:57	R4IC1OI1PT	XLON
90	569	15:59:57	R4IC1OI1PU	XLON
90	569	15:59:57	R4IC1OI1PV	XLON
87	569	15:59:57	R4IC1OI1PW	XLON
92	569	15:59:57	R4IC1OI1PX	XLON
94	569	15:59:57	R4IC1OI1PY	XLON
90	569	15:59:57	R4IC1OI1PZ	XLON
22	568	16:00:48	010002X7W	BATE
21	568	16:00:48	010002X7X	BATE
22	568	16:00:48	R4IC1OI1VT	XLON
22	568	16:00:48	R4IC1OI1VU	XLON
20	569	16:04:38	R4IC1OI2K3	XLON
67	569	16:04:38	R4IC1OI2K3	XLON
42	569	16:04:38	R4IC1OI2K5	XLON
45	569	16:04:38	R4IC1OI2K5	XLON
89	569	16:04:55	R4IC1OI2L8	XLON
16	569	16:04:55	R4IC1OI2L9	XLON
71	569	16:04:55	R4IC1OI2L9	XLON
91	569	16:07:00	R4IC1OI2ZV	XLON
90	569	16:07:00	R4IC1OI2ZW	XLON
94	569	16:08:30	010003126	BATE
91	569	16:09:00	R4IC1OI2AN	XLON
92	569	16:09:30	R4IC1OI2B5	XLON
61	569	16:10:00	R4IC1OI2DM	XLON
14	569	16:10:00	R4IC1OI2DM	XLON
15	569	16:10:00	R4IC1OI2DM	XLON
91	569	16:10:00	R4IC1OI2DR	XLON
87	569	16:11:00	R4IC1OI3IK	XLON
94	569	16:11:00	R4IC1OI3IL	XLON
13	568	16:11:10	1100043GD	CHIX
13	568	16:11:10	1100043GE	CHIX
10	568	16:11:10	01000324W	BATE
16	568	16:11:10	R4IC1OI3KL	XLON
9	568	16:11:10	E0MPV54OrOjz	TRQX
10	568	16:11:10	01000324X	BATE
9	568	16:11:10	E0MPV54OrOk1	TRQX
16	568	16:11:10	R4IC1OI3KM	XLON
32	568	16:13:24	1100044FP	CHIX
92	569	16:14:11	E0MPV54OrdFU	TRQX
7	569	16:14:11	E0MPV54OrdFd	TRQX
24	568	16:19:02	R4IC1OI4LA	XLON
25	568	16:19:02	11000473B	CHIX
1	568	16:19:02	11000473E	CHIX
27	568	16:19:24	11000473E	CHIX
6	568	16:19:24	11000478G	CHIX
15	568	16:19:24	E0MPV54Os1ey	TRQX
9	568	16:19:24	E0MPV54Os1f0	TRQX
34	568	16:19:24	R4IC1OI4N8	XLON
4	568	16:19:24	11000478G	CHIX
10	568	16:19:24	R4IC1OI4N9	XLON
8	568	16:19:24	032010970057769	AQXE
6	568	16:19:24	032010970057769	AQXE
11	568	16:19:24	032010970057771	AQXE
2	568	16:19:24	032010970057771	AQXE
2	567	16:21:06	11000483C	CHIX
17	567	16:21:26	11000483C	CHIX
15	567	16:21:26	11000488R	CHIX
7	567	16:21:34	11000488R	CHIX
17	567	16:22:31	032010970058386	AQXE
7	567	16:22:31	032010970058387	AQXE
6	567	16:22:31	1100048Y6	CHIX
12	567	16:22:31	032010970058387	AQXE
16	567	16:24:25	032010970058781	AQXE
6	567	16:24:25	032010970058782	AQXE
2	567	16:24:46	110004A4E	CHIX
7	567	16:24:46	110004A4E	CHIX
5	567	16:24:46	110004A4E	CHIX
13	567	16:24:46	110004A4I	CHIX
9	567	16:24:46	R4IC1OI4E0	XLON
13	567	16:24:46	E0MPV54OsS22	TRQX
11	567	16:24:56	110004A82	CHIX
14	567	16:25:16	110004AM3	CHIX
15	566	16:25:57	0100039CZ	BATE
32	566	16:25:57	110004B7A	CHIX
17	566	16:25:57	0100039D0	BATE
22	566	16:25:57	110004B7B	CHIX
14	566	16:25:57	R4IC1OI5OD	XLON
16	566	16:25:57	E0MPV54OsY4r	TRQX
18	566	16:25:57	E0MPV54OsY4t	TRQX
17	566	16:25:57	R4IC1OI5OE	XLON
16	566	16:25:57	032010970059222	AQXE
17	566	16:25:57	032010970059223	AQXE
91	567	16:25:57	110004B7D	CHIX
91	567	16:25:57	110004B7F	CHIX
91	567	16:25:57	110004B7G	CHIX
43	567	16:25:57	110004B7H	CHIX
40	567	16:25:57	110004B7H	CHIX
7	567	16:25:57	110004B7H	CHIX
36	567	16:25:57	110004B7K	CHIX
42	567	16:25:57	110004B7L	CHIX
7	567	16:25:57	110004B7L	CHIX
42	567	16:25:57	110004B7N	CHIX
46	567	16:25:57	110004B7N	CHIX
91	567	16:27:03	R4IC1OI5YD	XLON
90	567	16:27:03	R4IC1OI5YE	XLON
92	567	16:27:03	110004C0F	CHIX
91	567	16:27:03	R4IC1OI5YF	XLON
35	567	16:27:03	110004C0G	CHIX
55	567	16:27:03	110004C0G	CHIX
92	567	16:27:03	R4IC1OI5ZG	XLON
90	567	16:27:03	110004C0I	CHIX
11	566	16:27:51	032010970059651	AQXE
11	566	16:27:51	032010970059652	AQXE

Related Shares:

FTSE 100 Latest

Value8,658.85

Change-7.27