Menu Search

Company Announcements

Bodycote PLC

Bodycote Plc - Transaction in Own Shares

Bodycote                         www.bodycote.com

 

 

23 September 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 30 July 2025 (the Extended Programme), it has purchased the following number of its ordinary shares of 17 3 / 11 pence each (Ordinary Shares) through Jefferies International Limited:

  

 _________________________________________________________________
|Date of purchase:                              |22 September 2025|
|_______________________________________________|_________________|
|Aggregate number of ordinary shares purchased: |36,248           |
|_______________________________________________|_________________|
|Highest price paid per share (pence per share):|639.00p          |
|_______________________________________________|_________________|
|Lowest price paid per share (pence per share): |632.00p          |
|_______________________________________________|_________________|
|Volume weighted average price paid per share   |                 |
|                                               |635.77p          |
|(pence per share)                              |                 |
|_______________________________________________|_________________|

 

The Company intends to cancel these Ordinary Shares.

 

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 175,843,607 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 Jefferies International Limited on behalf of the Company as part of the Programme.

Since the commencement of this Extended Programme, the Company has purchased a total of 1,466,797 Ordinary Shares. In addition to the 14,145,768 Ordinary Shares purchased under the Share Buyback Programme between March 2024 and July 2025, the Company has purchased a total of 15,612,565 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:   Jefferies International Limited

Intermediary code:   JEFFGB2XXXX

Time zone:     GMT

Currency:     GBP

 

 

Individual Transactions: 


Number of shares Transaction price Time of transaction Transaction      Venue
purchased        (pence per share)                     reference number






28  637   22/09/2025 08:08:44 00489106097TRLO1.1.1 CHIX

169 634   22/09/2025 08:11:17 00489107197TRLO1.1.1 XLON

13  634.5 22/09/2025 08:11:21 00489107208TRLO1.1.1 TRQX

64  634.5 22/09/2025 08:11:21 00489107209TRLO1.1.1 BATE

69  635.5 22/09/2025 08:13:07 00489107910TRLO1.1.1 XLON

100 635.5 22/09/2025 08:13:07 00489107909TRLO1.1.1 XLON

14  634.5 22/09/2025 08:16:50 00489109412TRLO1.1.1 AQXE

13  633.5 22/09/2025 08:17:35 00489109631TRLO1.1.1 TRQX

64  633   22/09/2025 08:18:35 00489109967TRLO1.1.1 BATE

14  634.5 22/09/2025 08:18:41 00489109998TRLO1.1.1 AQXE

28  632.5 22/09/2025 08:19:00 00489110125TRLO1.1.1 CHIX

40  633.5 22/09/2025 08:19:17 00489110221TRLO1.1.1 XLON

100 633.5 22/09/2025 08:19:17 00489110222TRLO1.1.1 XLON

14  632   22/09/2025 08:25:39 00489112612TRLO1.1.1 AQXE

40  632.5 22/09/2025 08:25:44 00489112656TRLO1.1.1 XLON

39  633   22/09/2025 08:25:44 00489112657TRLO1.1.1 XLON

100 633   22/09/2025 08:25:44 00489112658TRLO1.1.1 XLON

19  633.5 22/09/2025 08:25:44 00489112659TRLO1.1.1 XLON

169 633.5 22/09/2025 08:33:25 00489115427TRLO1.1.1 XLON

5   635   22/09/2025 08:39:34 00489117571TRLO1.1.1 CHIX

24  635.5 22/09/2025 08:47:52 00489120664TRLO1.1.1 CHIX

29  635.5 22/09/2025 08:47:52 00489120665TRLO1.1.1 CHIX

29  637.5 22/09/2025 08:56:57 00489124815TRLO1.1.1 CHIX

15  637.5 22/09/2025 08:56:57 00489124816TRLO1.1.1 AQXE

15  637.5 22/09/2025 08:56:57 00489124817TRLO1.1.1 AQXE

169 637   22/09/2025 08:56:57 00489124820TRLO1.1.1 XLON

338 637   22/09/2025 08:56:57 00489124819TRLO1.1.1 XLON

15  637.5 22/09/2025 08:56:57 00489124818TRLO1.1.1 AQXE

34  637   22/09/2025 09:02:09 00489127217TRLO1.1.1 XLON

135 637.5 22/09/2025 09:04:53 00489128163TRLO1.1.1 XLON

26  638.5 22/09/2025 09:08:31 00489129469TRLO1.1.1 TRQX

26  638.5 22/09/2025 09:08:31 00489129470TRLO1.1.1 TRQX

15  638.5 22/09/2025 09:08:38 00489129528TRLO1.1.1 AQXE

169 638.5 22/09/2025 09:09:04 00489129693TRLO1.1.1 XLON

12  639   22/09/2025 09:11:00 00489130365TRLO1.1.1 CHIX

195 639   22/09/2025 09:23:00 00489134955TRLO1.1.1 BATE

15  639   22/09/2025 09:23:00 00489134958TRLO1.1.1 AQXE

65  639   22/09/2025 09:23:00 00489134956TRLO1.1.1 BATE

65  639   22/09/2025 09:23:00 00489134957TRLO1.1.1 BATE

13  639   22/09/2025 09:23:00 00489134960TRLO1.1.1 TRQX

169 639   22/09/2025 09:23:00 00489134959TRLO1.1.1 XLON

29  639   22/09/2025 09:23:05 00489134985TRLO1.1.1 CHIX

65  639   22/09/2025 09:26:54 00489136310TRLO1.1.1 BATE

29  639   22/09/2025 09:26:54 00489136311TRLO1.1.1 CHIX

169 639   22/09/2025 09:26:54 00489136312TRLO1.1.1 XLON

13  639   22/09/2025 09:26:54 00489136313TRLO1.1.1 TRQX

15  639   22/09/2025 09:26:55 00489136318TRLO1.1.1 AQXE

169 639   22/09/2025 09:29:47 00489137230TRLO1.1.1 XLON

12  639   22/09/2025 09:33:32 00489138735TRLO1.1.1 TRQX

1   639   22/09/2025 09:33:33 00489138736TRLO1.1.1 TRQX

12  639   22/09/2025 09:36:30 00489139555TRLO1.1.1 CHIX

15  639   22/09/2025 09:39:03 00489140380TRLO1.1.1 AQXE

29  639   22/09/2025 09:39:03 00489140382TRLO1.1.1 CHIX

65  638.5 22/09/2025 09:39:53 00489140684TRLO1.1.1 BATE

169 638.5 22/09/2025 09:39:53 00489140685TRLO1.1.1 XLON

55  638.5 22/09/2025 09:46:34 00489142622TRLO1.1.1 XLON

100 638.5 22/09/2025 09:46:34 00489142623TRLO1.1.1 XLON

14  638.5 22/09/2025 09:48:08 00489143100TRLO1.1.1 XLON

13  638.5 22/09/2025 09:50:00 00489143696TRLO1.1.1 TRQX

15  638   22/09/2025 09:50:03 00489143714TRLO1.1.1 AQXE

29  638   22/09/2025 09:50:03 00489143712TRLO1.1.1 CHIX

65  638   22/09/2025 09:50:03 00489143713TRLO1.1.1 BATE

9   639   22/09/2025 09:54:56 00489145206TRLO1.1.1 XLON

25  639   22/09/2025 09:54:56 00489145207TRLO1.1.1 XLON

135 639   22/09/2025 09:54:56 00489145208TRLO1.1.1 XLON

13  638.5 22/09/2025 09:56:21 00489145816TRLO1.1.1 TRQX

29  638.5 22/09/2025 10:01:24 00489147626TRLO1.1.1 CHIX

169 638.5 22/09/2025 10:02:31 00489148079TRLO1.1.1 XLON

15  638   22/09/2025 10:02:31 00489148082TRLO1.1.1 AQXE

65  638   22/09/2025 10:02:31 00489148080TRLO1.1.1 BATE

13  638   22/09/2025 10:05:28 00489149303TRLO1.1.1 TRQX

10  637.5 22/09/2025 10:08:47 00489150947TRLO1.1.1 CHIX

19  638   22/09/2025 10:08:47 00489150948TRLO1.1.1 CHIX

65  638   22/09/2025 10:09:22 00489151162TRLO1.1.1 BATE

12  638   22/09/2025 10:09:27 00489151205TRLO1.1.1 AQXE

3   638   22/09/2025 10:12:05 00489152118TRLO1.1.1 AQXE

1   638   22/09/2025 10:13:49 00489152838TRLO1.1.1 TRQX

12  638   22/09/2025 10:13:49 00489152837TRLO1.1.1 TRQX

12  637.5 22/09/2025 10:17:28 00489154330TRLO1.1.1 CHIX

15  637.5 22/09/2025 10:17:28 00489154329TRLO1.1.1 CHIX

65  637.5 22/09/2025 10:18:07 00489154622TRLO1.1.1 BATE

15  638   22/09/2025 10:18:09 00489154639TRLO1.1.1 AQXE

13  637.5 22/09/2025 10:23:19 00489156596TRLO1.1.1 TRQX

338 637   22/09/2025 10:25:54 00489157604TRLO1.1.1 XLON

169 637   22/09/2025 10:25:54 00489157605TRLO1.1.1 XLON

169 637   22/09/2025 10:25:54 00489157606TRLO1.1.1 XLON

29  637   22/09/2025 10:26:10 00489157662TRLO1.1.1 CHIX

65  636.5 22/09/2025 10:26:54 00489157931TRLO1.1.1 BATE

15  636.5 22/09/2025 10:26:56 00489157937TRLO1.1.1 AQXE

12  637.5 22/09/2025 10:30:28 00489159429TRLO1.1.1 TRQX

1   637.5 22/09/2025 10:30:28 00489159430TRLO1.1.1 TRQX

169 635.5 22/09/2025 10:33:02 00489160652TRLO1.1.1 XLON

29  635.5 22/09/2025 10:34:11 00489161121TRLO1.1.1 CHIX

15  635.5 22/09/2025 10:34:49 00489161386TRLO1.1.1 AQXE

65  636   22/09/2025 10:34:50 00489161397TRLO1.1.1 BATE

13  635.5 22/09/2025 10:37:42 00489162539TRLO1.1.1 TRQX

55  636   22/09/2025 10:40:15 00489163704TRLO1.1.1 XLON

108 636   22/09/2025 10:40:15 00489163703TRLO1.1.1 XLON

6   636   22/09/2025 10:40:15 00489163705TRLO1.1.1 XLON

29  634.5 22/09/2025 10:41:44 00489164505TRLO1.1.1 CHIX

15  635.5 22/09/2025 10:42:23 00489164821TRLO1.1.1 AQXE

40  635.5 22/09/2025 10:43:46 00489165453TRLO1.1.1 XLON

129 635.5 22/09/2025 10:43:46 00489165454TRLO1.1.1 XLON

12  635.5 22/09/2025 10:44:52 00489165928TRLO1.1.1 TRQX

65  634.5 22/09/2025 10:46:42 00489166861TRLO1.1.1 BATE

1   635.5 22/09/2025 10:46:42 00489166862TRLO1.1.1 TRQX

169 635.5 22/09/2025 10:49:04 00489168205TRLO1.1.1 XLON

169 635   22/09/2025 10:57:55 00489172289TRLO1.1.1 XLON

16  635   22/09/2025 11:01:40 00489173353TRLO1.1.1 TRQX

7   635   22/09/2025 11:01:49 00489173383TRLO1.1.1 CHIX

29  635   22/09/2025 11:01:49 00489173382TRLO1.1.1 CHIX

18  634.5 22/09/2025 11:01:52 00489173403TRLO1.1.1 AQXE

21  635   22/09/2025 11:01:58 00489173424TRLO1.1.1 BATE

59  635   22/09/2025 11:01:58 00489173425TRLO1.1.1 BATE

169 634.5 22/09/2025 11:03:27 00489173739TRLO1.1.1 XLON

169 635.5 22/09/2025 11:08:33 00489174708TRLO1.1.1 XLON

169 635.5 22/09/2025 11:15:56 00489176162TRLO1.1.1 XLON

12  635.5 22/09/2025 11:19:59 00489176987TRLO1.1.1 CHIX

25  635.5 22/09/2025 11:19:59 00489176988TRLO1.1.1 CHIX

19  635.5 22/09/2025 11:20:16 00489177030TRLO1.1.1 AQXE

17  635   22/09/2025 11:24:28 00489177728TRLO1.1.1 TRQX

30  635   22/09/2025 11:24:28 00489177727TRLO1.1.1 XLON

82  635   22/09/2025 11:24:28 00489177726TRLO1.1.1 BATE

37  635.5 22/09/2025 11:29:12 00489178460TRLO1.1.1 CHIX

19  635.5 22/09/2025 11:29:31 00489178507TRLO1.1.1 AQXE

308 636.5 22/09/2025 11:30:31 00489178714TRLO1.1.1 XLON

169 636.5 22/09/2025 11:32:12 00489179129TRLO1.1.1 XLON

12  636.5 22/09/2025 11:35:29 00489179651TRLO1.1.1 XLON

157 636.5 22/09/2025 11:35:29 00489179652TRLO1.1.1 XLON

17  637   22/09/2025 11:36:34 00489179860TRLO1.1.1 TRQX

37  637   22/09/2025 11:37:05 00489179977TRLO1.1.1 CHIX

17  637   22/09/2025 11:38:39 00489180212TRLO1.1.1 TRQX

15  637   22/09/2025 11:40:00 00489180410TRLO1.1.1 XLON

154 637   22/09/2025 11:40:00 00489180411TRLO1.1.1 XLON

19  636.5 22/09/2025 11:42:19 00489180793TRLO1.1.1 AQXE

12  637   22/09/2025 11:44:28 00489181149TRLO1.1.1 TRQX

37  637   22/09/2025 11:45:11 00489181262TRLO1.1.1 CHIX

5   637   22/09/2025 11:45:11 00489181263TRLO1.1.1 TRQX

12  637   22/09/2025 11:52:03 00489182519TRLO1.1.1 TRQX

5   637   22/09/2025 11:52:03 00489182520TRLO1.1.1 TRQX

37  637   22/09/2025 11:52:32 00489182623TRLO1.1.1 CHIX

169 636.5 22/09/2025 11:54:08 00489182968TRLO1.1.1 XLON

338 636.5 22/09/2025 11:56:13 00489183375TRLO1.1.1 XLON

12  637   22/09/2025 11:59:37 00489184092TRLO1.1.1 TRQX

2   637   22/09/2025 11:59:50 00489184143TRLO1.1.1 TRQX

3   637   22/09/2025 11:59:50 00489184144TRLO1.1.1 TRQX

246 636.5 22/09/2025 12:00:05 00489184305TRLO1.1.1 BATE

2   636.5 22/09/2025 12:00:05 00489184306TRLO1.1.1 BATE

80  636.5 22/09/2025 12:00:05 00489184307TRLO1.1.1 BATE

19  637   22/09/2025 12:00:05 00489184308TRLO1.1.1 AQXE

19  637   22/09/2025 12:00:05 00489184309TRLO1.1.1 AQXE

169 636.5 22/09/2025 12:00:05 00489184310TRLO1.1.1 XLON

37  636.5 22/09/2025 12:00:12 00489184342TRLO1.1.1 CHIX

19  637   22/09/2025 12:02:09 00489184761TRLO1.1.1 AQXE

19  637   22/09/2025 12:08:21 00489186153TRLO1.1.1 AQXE

48  637   22/09/2025 12:09:22 00489186321TRLO1.1.1 XLON

37  637   22/09/2025 12:10:15 00489186492TRLO1.1.1 CHIX

39  637   22/09/2025 12:10:15 00489186493TRLO1.1.1 XLON

82  637   22/09/2025 12:10:15 00489186494TRLO1.1.1 XLON

169 637   22/09/2025 12:10:15 00489186495TRLO1.1.1 XLON

169 637   22/09/2025 12:12:27 00489186871TRLO1.1.1 XLON

65  637   22/09/2025 12:14:53 00489187433TRLO1.1.1 XLON

104 637   22/09/2025 12:14:53 00489187434TRLO1.1.1 XLON

82  638.5 22/09/2025 12:34:14 00489191414TRLO1.1.1 BATE

75  638.5 22/09/2025 12:34:16 00489191421TRLO1.1.1 XLON

124 638.5 22/09/2025 12:34:16 00489191422TRLO1.1.1 XLON

139 638.5 22/09/2025 12:34:16 00489191420TRLO1.1.1 XLON

19  638   22/09/2025 12:34:16 00489191426TRLO1.1.1 AQXE

38  638   22/09/2025 12:34:16 00489191425TRLO1.1.1 AQXE

128 638   22/09/2025 12:36:47 00489191867TRLO1.1.1 XLON

82  638   22/09/2025 12:38:11 00489192108TRLO1.1.1 BATE

246 638   22/09/2025 12:38:11 00489192109TRLO1.1.1 BATE

17  638   22/09/2025 12:38:11 00489192111TRLO1.1.1 TRQX

17  638   22/09/2025 12:38:11 00489192112TRLO1.1.1 TRQX

51  638   22/09/2025 12:38:11 00489192110TRLO1.1.1 TRQX

24  638   22/09/2025 12:39:21 00489192372TRLO1.1.1 XLON

19  638   22/09/2025 12:39:21 00489192373TRLO1.1.1 AQXE

38  638.5 22/09/2025 12:42:50 00489193120TRLO1.1.1 XLON

300 638.5 22/09/2025 12:42:50 00489193121TRLO1.1.1 XLON

60  639   22/09/2025 12:48:27 00489194401TRLO1.1.1 XLON

126 639   22/09/2025 12:48:27 00489194402TRLO1.1.1 XLON

82  638.5 22/09/2025 12:52:48 00489195450TRLO1.1.1 XLON

87  638.5 22/09/2025 12:52:48 00489195451TRLO1.1.1 XLON

32  638.5 22/09/2025 12:56:40 00489196366TRLO1.1.1 XLON

39  638.5 22/09/2025 12:56:40 00489196367TRLO1.1.1 XLON

98  638.5 22/09/2025 12:56:40 00489196368TRLO1.1.1 XLON

44  638   22/09/2025 12:57:11 00489196450TRLO1.1.1 CHIX

18  638.5 22/09/2025 12:57:24 00489196501TRLO1.1.1 BATE

82  638.5 22/09/2025 12:57:24 00489196500TRLO1.1.1 BATE

69  638   22/09/2025 13:01:34 00489197381TRLO1.1.1 XLON

100 638   22/09/2025 13:01:34 00489197380TRLO1.1.1 XLON

23  638   22/09/2025 13:01:35 00489197382TRLO1.1.1 AQXE

169 638   22/09/2025 13:05:52 00489198232TRLO1.1.1 XLON

15  638.5 22/09/2025 13:07:41 00489198586TRLO1.1.1 BATE

85  638.5 22/09/2025 13:07:41 00489198587TRLO1.1.1 BATE

44  638   22/09/2025 13:15:13 00489200177TRLO1.1.1 CHIX

23  638   22/09/2025 13:15:13 00489200178TRLO1.1.1 AQXE

169 638   22/09/2025 13:15:13 00489200179TRLO1.1.1 XLON

20  638   22/09/2025 13:15:16 00489200187TRLO1.1.1 TRQX

20  638   22/09/2025 13:15:16 00489200188TRLO1.1.1 TRQX

169 638   22/09/2025 13:17:00 00489200597TRLO1.1.1 XLON

20  638   22/09/2025 13:17:37 00489200687TRLO1.1.1 TRQX

5   638.5 22/09/2025 13:18:49 00489200899TRLO1.1.1 AQXE

18  638.5 22/09/2025 13:18:49 00489200900TRLO1.1.1 AQXE

15  638.5 22/09/2025 13:18:51 00489200906TRLO1.1.1 BATE

85  638.5 22/09/2025 13:18:51 00489200907TRLO1.1.1 BATE

169 638   22/09/2025 13:22:24 00489201731TRLO1.1.1 XLON

169 638   22/09/2025 13:27:35 00489202868TRLO1.1.1 XLON

20  638   22/09/2025 13:28:03 00489203037TRLO1.1.1 TRQX

44  638   22/09/2025 13:29:41 00489203337TRLO1.1.1 CHIX

44  638   22/09/2025 13:29:41 00489203338TRLO1.1.1 CHIX

23  638.5 22/09/2025 13:29:57 00489203390TRLO1.1.1 AQXE

100 638   22/09/2025 13:30:04 00489203420TRLO1.1.1 BATE

169 638   22/09/2025 13:31:06 00489203672TRLO1.1.1 XLON

40  637   22/09/2025 13:34:32 00489204578TRLO1.1.1 XLON

80  637   22/09/2025 13:34:32 00489204579TRLO1.1.1 XLON

49  637   22/09/2025 13:34:32 00489204580TRLO1.1.1 XLON

5   637   22/09/2025 13:39:43 00489205786TRLO1.1.1 XLON

47  637   22/09/2025 13:39:43 00489205784TRLO1.1.1 XLON

117 637   22/09/2025 13:39:43 00489205785TRLO1.1.1 XLON

34  637.5 22/09/2025 13:43:54 00489206759TRLO1.1.1 XLON

55  637.5 22/09/2025 13:43:54 00489206761TRLO1.1.1 XLON

80  637.5 22/09/2025 13:43:54 00489206760TRLO1.1.1 XLON

26  637.5 22/09/2025 13:44:54 00489207120TRLO1.1.1 AQXE

115 637   22/09/2025 13:45:00 00489207140TRLO1.1.1 BATE

169 636   22/09/2025 13:49:31 00489208068TRLO1.1.1 XLON

169 636   22/09/2025 13:52:00 00489208638TRLO1.1.1 XLON

27  636.5 22/09/2025 13:54:06 00489208991TRLO1.1.1 AQXE

169 636.5 22/09/2025 13:57:25 00489209584TRLO1.1.1 XLON

24  636.5 22/09/2025 13:57:31 00489209612TRLO1.1.1 TRQX

118 636.5 22/09/2025 13:57:31 00489209611TRLO1.1.1 BATE

53  636.5 22/09/2025 13:58:35 00489209799TRLO1.1.1 CHIX

169 636.5 22/09/2025 13:59:13 00489209881TRLO1.1.1 XLON

169 636.5 22/09/2025 14:02:01 00489210469TRLO1.1.1 XLON

24  636.5 22/09/2025 14:02:03 00489210474TRLO1.1.1 TRQX

53  636.5 22/09/2025 14:04:50 00489211027TRLO1.1.1 CHIX

27  636.5 22/09/2025 14:04:50 00489211028TRLO1.1.1 AQXE

118 636.5 22/09/2025 14:04:59 00489211043TRLO1.1.1 BATE

169 636.5 22/09/2025 14:05:13 00489211084TRLO1.1.1 XLON

169 636.5 22/09/2025 14:09:58 00489212042TRLO1.1.1 XLON

24  636.5 22/09/2025 14:09:59 00489212061TRLO1.1.1 TRQX

118 636.5 22/09/2025 14:10:37 00489212265TRLO1.1.1 BATE

169 636.5 22/09/2025 14:11:57 00489212662TRLO1.1.1 XLON

169 636.5 22/09/2025 14:14:40 00489213297TRLO1.1.1 XLON

12  636.5 22/09/2025 14:16:35 00489213762TRLO1.1.1 CHIX

169 636.5 22/09/2025 14:17:50 00489213993TRLO1.1.1 XLON

24  636.5 22/09/2025 14:17:50 00489213995TRLO1.1.1 TRQX

41  636.5 22/09/2025 14:17:50 00489213994TRLO1.1.1 CHIX

118 636.5 22/09/2025 14:18:40 00489214143TRLO1.1.1 BATE

23  636.5 22/09/2025 14:19:48 00489214379TRLO1.1.1 AQXE

53  636.5 22/09/2025 14:20:08 00489214482TRLO1.1.1 CHIX

4   636.5 22/09/2025 14:20:30 00489214559TRLO1.1.1 AQXE

8   636.5 22/09/2025 14:20:30 00489214560TRLO1.1.1 AQXE

19  636.5 22/09/2025 14:20:44 00489214616TRLO1.1.1 AQXE

169 636.5 22/09/2025 14:21:03 00489214656TRLO1.1.1 XLON

169 636.5 22/09/2025 14:24:17 00489215414TRLO1.1.1 XLON

24  636.5 22/09/2025 14:25:39 00489215763TRLO1.1.1 TRQX

27  636.5 22/09/2025 14:26:35 00489215955TRLO1.1.1 AQXE

118 636.5 22/09/2025 14:26:51 00489216018TRLO1.1.1 BATE

53  636.5 22/09/2025 14:26:51 00489216019TRLO1.1.1 CHIX

169 636.5 22/09/2025 14:27:20 00489216120TRLO1.1.1 XLON

83  636.5 22/09/2025 14:30:20 00489217884TRLO1.1.1 XLON

86  636.5 22/09/2025 14:30:20 00489217885TRLO1.1.1 XLON

60  636.5 22/09/2025 14:32:24 00489219574TRLO1.1.1 XLON

109 636.5 22/09/2025 14:32:24 00489219575TRLO1.1.1 XLON

118 636   22/09/2025 14:33:00 00489219875TRLO1.1.1 BATE

53  636   22/09/2025 14:33:32 00489220169TRLO1.1.1 CHIX

27  636   22/09/2025 14:33:32 00489220170TRLO1.1.1 AQXE

24  636   22/09/2025 14:33:32 00489220171TRLO1.1.1 TRQX

60  636.5 22/09/2025 14:34:38 00489220893TRLO1.1.1 XLON

109 636.5 22/09/2025 14:34:38 00489220894TRLO1.1.1 XLON

98  636.5 22/09/2025 14:36:32 00489222208TRLO1.1.1 XLON

71  636.5 22/09/2025 14:36:32 00489222209TRLO1.1.1 XLON

53  636   22/09/2025 14:38:00 00489223013TRLO1.1.1 CHIX

118 636   22/09/2025 14:38:00 00489223012TRLO1.1.1 BATE

24  636   22/09/2025 14:38:00 00489223014TRLO1.1.1 TRQX

27  636   22/09/2025 14:38:00 00489223015TRLO1.1.1 AQXE

169 636   22/09/2025 14:38:46 00489223487TRLO1.1.1 XLON

169 635   22/09/2025 14:40:08 00489224364TRLO1.1.1 XLON

24  635   22/09/2025 14:42:12 00489225429TRLO1.1.1 TRQX

169 635   22/09/2025 14:42:23 00489225514TRLO1.1.1 XLON

27  635.5 22/09/2025 14:42:32 00489225605TRLO1.1.1 AQXE

53  636   22/09/2025 14:42:50 00489225725TRLO1.1.1 CHIX

118 635   22/09/2025 14:42:55 00489225808TRLO1.1.1 BATE

83  635   22/09/2025 14:44:13 00489226524TRLO1.1.1 XLON

86  635   22/09/2025 14:44:13 00489226525TRLO1.1.1 XLON

59  635   22/09/2025 14:46:23 00489228048TRLO1.1.1 XLON

80  635   22/09/2025 14:46:23 00489228049TRLO1.1.1 XLON

30  635   22/09/2025 14:46:23 00489228050TRLO1.1.1 XLON

12  634.5 22/09/2025 14:46:37 00489228134TRLO1.1.1 TRQX

12  634.5 22/09/2025 14:46:37 00489228135TRLO1.1.1 TRQX

9   635.5 22/09/2025 14:47:27 00489228446TRLO1.1.1 AQXE

18  635.5 22/09/2025 14:47:27 00489228445TRLO1.1.1 AQXE

25  635   22/09/2025 14:47:49 00489228624TRLO1.1.1 CHIX

28  636   22/09/2025 14:47:49 00489228625TRLO1.1.1 CHIX

169 635   22/09/2025 14:48:14 00489228850TRLO1.1.1 XLON

118 634   22/09/2025 14:48:23 00489228948TRLO1.1.1 BATE

169 635   22/09/2025 14:50:39 00489230065TRLO1.1.1 XLON

27  635.5 22/09/2025 14:52:20 00489230948TRLO1.1.1 AQXE

53  635   22/09/2025 14:53:29 00489231521TRLO1.1.1 CHIX

169 635   22/09/2025 14:54:21 00489231995TRLO1.1.1 XLON

118 635.5 22/09/2025 14:55:42 00489232585TRLO1.1.1 BATE

90  635.5 22/09/2025 14:56:34 00489232998TRLO1.1.1 XLON

27  635.5 22/09/2025 14:56:34 00489232999TRLO1.1.1 XLON

52  635.5 22/09/2025 14:56:36 00489233005TRLO1.1.1 XLON

44  636   22/09/2025 14:59:05 00489234624TRLO1.1.1 XLON

59  636   22/09/2025 14:59:05 00489234626TRLO1.1.1 XLON

66  636   22/09/2025 14:59:05 00489234625TRLO1.1.1 XLON

53  635.5 22/09/2025 15:00:39 00489235585TRLO1.1.1 CHIX

118 635.5 22/09/2025 15:00:39 00489235583TRLO1.1.1 BATE

169 635.5 22/09/2025 15:00:39 00489235587TRLO1.1.1 XLON

169 635.5 22/09/2025 15:00:39 00489235588TRLO1.1.1 XLON

27  635.5 22/09/2025 15:00:39 00489235590TRLO1.1.1 AQXE

27  635.5 22/09/2025 15:02:25 00489236539TRLO1.1.1 AQXE

169 635.5 22/09/2025 15:02:42 00489236659TRLO1.1.1 XLON

30  635.5 22/09/2025 15:02:53 00489236784TRLO1.1.1 CHIX

23  635.5 22/09/2025 15:03:28 00489237260TRLO1.1.1 CHIX

118 635.5 22/09/2025 15:03:28 00489237259TRLO1.1.1 BATE

169 635.5 22/09/2025 15:04:55 00489237973TRLO1.1.1 XLON

169 635.5 22/09/2025 15:07:18 00489239296TRLO1.1.1 XLON

27  635.5 22/09/2025 15:07:42 00489239513TRLO1.1.1 AQXE

169 635   22/09/2025 15:08:08 00489239722TRLO1.1.1 XLON

8   635   22/09/2025 15:08:08 00489239723TRLO1.1.1 TRQX

16  635   22/09/2025 15:08:08 00489239724TRLO1.1.1 TRQX

24  635   22/09/2025 15:08:08 00489239725TRLO1.1.1 TRQX

24  635   22/09/2025 15:08:08 00489239726TRLO1.1.1 TRQX

24  635   22/09/2025 15:08:08 00489239727TRLO1.1.1 TRQX

11  634.5 22/09/2025 15:08:20 00489239826TRLO1.1.1 CHIX

42  635   22/09/2025 15:08:20 00489239827TRLO1.1.1 CHIX

118 634.5 22/09/2025 15:08:21 00489239830TRLO1.1.1 BATE

169 634.5 22/09/2025 15:09:53 00489240652TRLO1.1.1 XLON

24  634.5 22/09/2025 15:11:38 00489241706TRLO1.1.1 TRQX

169 634.5 22/09/2025 15:12:08 00489241967TRLO1.1.1 XLON

18  634.5 22/09/2025 15:13:07 00489242451TRLO1.1.1 AQXE

9   634.5 22/09/2025 15:13:07 00489242452TRLO1.1.1 AQXE

8   635   22/09/2025 15:13:46 00489242668TRLO1.1.1 CHIX

12  635   22/09/2025 15:13:46 00489242669TRLO1.1.1 CHIX

118 634.5 22/09/2025 15:13:49 00489242729TRLO1.1.1 BATE

12  635   22/09/2025 15:13:49 00489242731TRLO1.1.1 CHIX

11  635   22/09/2025 15:14:00 00489242788TRLO1.1.1 CHIX

10  635   22/09/2025 15:14:00 00489242789TRLO1.1.1 CHIX

60  634.5 22/09/2025 15:14:39 00489243077TRLO1.1.1 XLON

109 634.5 22/09/2025 15:14:39 00489243078TRLO1.1.1 XLON

169 634.5 22/09/2025 15:16:44 00489244010TRLO1.1.1 XLON

24  634.5 22/09/2025 15:16:54 00489244105TRLO1.1.1 TRQX

27  634.5 22/09/2025 15:18:33 00489244822TRLO1.1.1 AQXE

169 634.5 22/09/2025 15:18:47 00489245041TRLO1.1.1 XLON

118 634.5 22/09/2025 15:19:17 00489245384TRLO1.1.1 BATE

14  634.5 22/09/2025 15:19:18 00489245405TRLO1.1.1 CHIX

39  635   22/09/2025 15:19:18 00489245406TRLO1.1.1 CHIX

12  634.5 22/09/2025 15:22:11 00489246753TRLO1.1.1 TRQX

12  634.5 22/09/2025 15:22:11 00489246754TRLO1.1.1 TRQX

169 634.5 22/09/2025 15:22:45 00489246995TRLO1.1.1 XLON

27  634.5 22/09/2025 15:23:50 00489247476TRLO1.1.1 AQXE

53  635   22/09/2025 15:24:43 00489247912TRLO1.1.1 CHIX

118 634.5 22/09/2025 15:24:43 00489247913TRLO1.1.1 BATE

169 634.5 22/09/2025 15:24:48 00489247970TRLO1.1.1 XLON

169 634.5 22/09/2025 15:24:48 00489247971TRLO1.1.1 XLON

52  634.5 22/09/2025 15:26:54 00489248919TRLO1.1.1 XLON

117 634.5 22/09/2025 15:26:54 00489248920TRLO1.1.1 XLON

24  633.5 22/09/2025 15:28:34 00489249445TRLO1.1.1 TRQX

169 634   22/09/2025 15:29:02 00489249575TRLO1.1.1 XLON

27  634   22/09/2025 15:29:13 00489249657TRLO1.1.1 AQXE

118 634.5 22/09/2025 15:30:11 00489250156TRLO1.1.1 BATE

24  633.5 22/09/2025 15:30:18 00489250218TRLO1.1.1 CHIX

29  633.5 22/09/2025 15:30:18 00489250219TRLO1.1.1 CHIX

52  634   22/09/2025 15:31:33 00489250587TRLO1.1.1 XLON

117 634   22/09/2025 15:31:33 00489250586TRLO1.1.1 XLON

24  633.5 22/09/2025 15:33:00 00489251123TRLO1.1.1 TRQX

169 634   22/09/2025 15:33:14 00489251184TRLO1.1.1 XLON

27  634   22/09/2025 15:34:33 00489251598TRLO1.1.1 AQXE

169 634   22/09/2025 15:35:20 00489251920TRLO1.1.1 XLON

53  633.5 22/09/2025 15:35:28 00489251957TRLO1.1.1 CHIX

118 634.5 22/09/2025 15:35:30 00489251964TRLO1.1.1 BATE

169 634   22/09/2025 15:37:47 00489252761TRLO1.1.1 XLON

24  633.5 22/09/2025 15:37:49 00489252766TRLO1.1.1 TRQX

27  634   22/09/2025 15:39:48 00489253608TRLO1.1.1 AQXE

65  634   22/09/2025 15:40:17 00489253754TRLO1.1.1 XLON

104 634   22/09/2025 15:40:17 00489253755TRLO1.1.1 XLON

118 633   22/09/2025 15:40:45 00489253867TRLO1.1.1 BATE

53  633   22/09/2025 15:41:01 00489253946TRLO1.1.1 CHIX

169 633   22/09/2025 15:42:19 00489254412TRLO1.1.1 XLON

24  633   22/09/2025 15:43:00 00489254628TRLO1.1.1 TRQX

37  633   22/09/2025 15:44:59 00489255944TRLO1.1.1 XLON

2   633   22/09/2025 15:44:59 00489255946TRLO1.1.1 XLON

10  633   22/09/2025 15:44:59 00489255945TRLO1.1.1 XLON

120 633   22/09/2025 15:45:01 00489255973TRLO1.1.1 XLON

27  633.5 22/09/2025 15:45:07 00489256021TRLO1.1.1 AQXE

49  634   22/09/2025 15:48:24 00489257343TRLO1.1.1 XLON

120 634   22/09/2025 15:48:24 00489257344TRLO1.1.1 XLON

169 634   22/09/2025 15:50:31 00489258043TRLO1.1.1 XLON

169 634   22/09/2025 15:52:58 00489259095TRLO1.1.1 XLON

53  634   22/09/2025 15:54:44 00489260200TRLO1.1.1 CHIX

118 634   22/09/2025 15:54:44 00489260201TRLO1.1.1 BATE

53  634   22/09/2025 15:54:44 00489260203TRLO1.1.1 CHIX

118 634   22/09/2025 15:54:44 00489260202TRLO1.1.1 BATE

27  633.5 22/09/2025 15:54:44 00489260205TRLO1.1.1 AQXE

169 634   22/09/2025 15:54:44 00489260204TRLO1.1.1 XLON

24  633.5 22/09/2025 15:54:44 00489260207TRLO1.1.1 TRQX

24  633.5 22/09/2025 15:54:44 00489260208TRLO1.1.1 TRQX

169 634   22/09/2025 15:54:44 00489260206TRLO1.1.1 XLON

169 633.5 22/09/2025 15:56:38 00489260992TRLO1.1.1 XLON

118 634   22/09/2025 15:56:49 00489261120TRLO1.1.1 BATE

169 634   22/09/2025 15:58:31 00489261822TRLO1.1.1 XLON

169 634   22/09/2025 16:00:26 00489262669TRLO1.1.1 XLON

53  633.5 22/09/2025 16:00:29 00489262675TRLO1.1.1 CHIX

24  633.5 22/09/2025 16:00:29 00489262677TRLO1.1.1 TRQX

27  633.5 22/09/2025 16:00:29 00489262676TRLO1.1.1 AQXE

67  634   22/09/2025 16:01:07 00489262958TRLO1.1.1 BATE

51  634   22/09/2025 16:01:07 00489262959TRLO1.1.1 BATE

118 634   22/09/2025 16:04:00 00489264121TRLO1.1.1 BATE

31  634.5 22/09/2025 16:06:49 00489265413TRLO1.1.1 XLON

83  634.5 22/09/2025 16:06:49 00489265414TRLO1.1.1 XLON

55  634.5 22/09/2025 16:06:49 00489265415TRLO1.1.1 XLON

118 634   22/09/2025 16:06:57 00489265464TRLO1.1.1 BATE

16  634.5 22/09/2025 16:07:16 00489265595TRLO1.1.1 XLON

36  634.5 22/09/2025 16:07:16 00489265597TRLO1.1.1 XLON

117 634.5 22/09/2025 16:07:16 00489265596TRLO1.1.1 XLON

83  634.5 22/09/2025 16:08:04 00489265894TRLO1.1.1 XLON

86  634.5 22/09/2025 16:08:04 00489265895TRLO1.1.1 XLON

52  634.5 22/09/2025 16:09:12 00489266279TRLO1.1.1 XLON

117 634.5 22/09/2025 16:09:12 00489266278TRLO1.1.1 XLON

118 634   22/09/2025 16:09:48 00489266585TRLO1.1.1 BATE

117 634.5 22/09/2025 16:10:22 00489266778TRLO1.1.1 XLON

52  634.5 22/09/2025 16:10:22 00489266779TRLO1.1.1 XLON

31  634.5 22/09/2025 16:11:29 00489267249TRLO1.1.1 XLON

55  634.5 22/09/2025 16:11:29 00489267251TRLO1.1.1 XLON

83  634.5 22/09/2025 16:11:29 00489267250TRLO1.1.1 XLON

12  634.5 22/09/2025 16:12:42 00489267758TRLO1.1.1 XLON

117 634.5 22/09/2025 16:12:42 00489267759TRLO1.1.1 XLON

40  634.5 22/09/2025 16:12:42 00489267760TRLO1.1.1 XLON

118 634   22/09/2025 16:12:45 00489267786TRLO1.1.1 BATE

76  634.5 22/09/2025 16:13:43 00489268125TRLO1.1.1 XLON

93  634.5 22/09/2025 16:13:43 00489268126TRLO1.1.1 XLON

9   634.5 22/09/2025 16:14:54 00489268538TRLO1.1.1 XLON

156 634.5 22/09/2025 16:14:54 00489268539TRLO1.1.1 XLON

4   634.5 22/09/2025 16:14:54 00489268540TRLO1.1.1 XLON

305 634   22/09/2025 16:15:15 00489268822TRLO1.1.1 BATE

117 634.5 22/09/2025 16:16:01 00489269141TRLO1.1.1 XLON

52  634.5 22/09/2025 16:16:01 00489269142TRLO1.1.1 XLON

23  634.5 22/09/2025 16:17:07 00489269609TRLO1.1.1 XLON

146 634.5 22/09/2025 16:17:07 00489269608TRLO1.1.1 XLON

118 634.5 22/09/2025 16:18:09 00489270206TRLO1.1.1 BATE

169 634.5 22/09/2025 16:18:18 00489270273TRLO1.1.1 XLON

192 634.5 22/09/2025 16:18:20 00489270285TRLO1.1.1 CHIX

169 634.5 22/09/2025 16:19:23 00489270736TRLO1.1.1 XLON

24  634.5 22/09/2025 16:20:05 00489271016TRLO1.1.1 TRQX

52  634.5 22/09/2025 16:20:05 00489271017TRLO1.1.1 TRQX

175 634.5 22/09/2025 16:20:18 00489271160TRLO1.1.1 CHIX

53  634.5 22/09/2025 16:20:23 00489271228TRLO1.1.1 BATE

169 634.5 22/09/2025 16:20:35 00489271365TRLO1.1.1 XLON

157 634.5 22/09/2025 16:21:41 00489271971TRLO1.1.1 XLON

492 634.5 22/09/2025 16:21:41 00489271972TRLO1.1.1 XLON

40  634   22/09/2025 16:21:41 00489271976TRLO1.1.1 CHIX

93  634   22/09/2025 16:21:41 00489271977TRLO1.1.1 CHIX

10  634   22/09/2025 16:21:41 00489271978TRLO1.1.1 TRQX

65  634   22/09/2025 16:22:18 00489272295TRLO1.1.1 AQXE

58  634   22/09/2025 16:22:18 00489272296TRLO1.1.1 TRQX

80  634   22/09/2025 16:22:18 00489272297TRLO1.1.1 TRQX

24  634   22/09/2025 16:22:18 00489272298TRLO1.1.1 TRQX

97  634   22/09/2025 16:22:18 00489272299TRLO1.1.1 AQXE

27  634   22/09/2025 16:22:18 00489272301TRLO1.1.1 AQXE

79  634   22/09/2025 16:22:18 00489272300TRLO1.1.1 AQXE

125 634.5 22/09/2025 16:22:30 00489272408TRLO1.1.1 BATE

673 634   22/09/2025 16:24:06 00489273131TRLO1.1.1 XLON

31  634   22/09/2025 16:24:30 00489273487TRLO1.1.1 AQXE

84  634.5 22/09/2025 16:24:33 00489273543TRLO1.1.1 BATE

58  633.5 22/09/2025 16:24:46 00489273703TRLO1.1.1 CHIX

5   634   22/09/2025 16:24:55 00489273821TRLO1.1.1 TRQX

8   634   22/09/2025 16:24:55 00489273822TRLO1.1.1 TRQX

20  634   22/09/2025 16:26:02 00489274443TRLO1.1.1 XLON

21  634   22/09/2025 16:26:02 00489274442TRLO1.1.1 XLON

23  634   22/09/2025 16:26:02 00489274444TRLO1.1.1 XLON

46  634   22/09/2025 16:26:02 00489274441TRLO1.1.1 XLON

117 634   22/09/2025 16:26:02 00489274445TRLO1.1.1 XLON

139 634   22/09/2025 16:26:02 00489274446TRLO1.1.1 XLON

286 634   22/09/2025 16:26:02 00489274447TRLO1.1.1 XLON

23  634.5 22/09/2025 16:26:37 00489274629TRLO1.1.1 BATE

62  634   22/09/2025 16:26:37 00489274630TRLO1.1.1 XLON

7   634   22/09/2025 16:29:04 00489275854TRLO1.1.1 AQXE

24  634   22/09/2025 16:29:04 00489275855TRLO1.1.1 CHIX

66  634   22/09/2025 16:29:04 00489275856TRLO1.1.1 XLON

3   634   22/09/2025 16:29:04 00489275857TRLO1.1.1 TRQX

  




4238229_0.jpeg