Bodycote Plc - Transaction in Own Shares
Share Buyback Programme - Transactions in
_________________________________________________________________ |Date of purchase: |15 September 2025| |_______________________________________________|_________________| |Aggregate number of ordinary shares purchased: |35,751 | |_______________________________________________|_________________| |Highest price paid per share (pence per share):|648.00p | |_______________________________________________|_________________| |Lowest price paid per share (pence per share): |635.00p | |_______________________________________________|_________________| |Volume weighted average price paid per share | | | |642.14p | |(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 176,022,639 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
Since the commencement of this Extended Programme, the Company has purchased a total of 1,287,765 Ordinary Shares. In addition to the 14,145,768 Ordinary Shares purchased under the Share Buyback Programme between
This announcement is made in accordance with the requirements of
For further information, please contact:
Tel: +44 1625 505300
Tel: +44 203 727 1340
Schedule of Purchases
Transaction Details:
Issuer name:
ISIN: GB00B3FLWH99
LEI: 213800V93QFW53NB7Y29
Intermediary name:
Intermediary code: JEFFGB2XXXX
Time zone: GMT
Currency: GBP
Individual Transactions:
Number of shares Transaction price Time of Transaction Venue
purchased (pence per share) transaction reference number
11 645.5 15/09/2025 00487604751TRLO1.XLON
08:04:43 1.1
130 645.5 15/09/2025 00487604752TRLO1.XLON
08:04:43 1.1
15 648 15/09/2025 00487605704TRLO1.TRQX
08:07:20 1.1
13 648 15/09/2025 00487605740TRLO1.AQXE
08:07:28 1.1
30 645.5 15/09/2025 00487605748TRLO1.CHIX
08:07:29 1.1
24 645.5 15/09/2025 00487605790TRLO1.BATE
08:07:39 1.1
39 648 15/09/2025 00487605791TRLO1.BATE
08:07:39 1.1
141 647 15/09/2025 00487606637TRLO1.XLON
08:09:20 1.1
12 645 15/09/2025 00487608855TRLO1.XLON
08:14:00 1.1
17 645.5 15/09/2025 00487608856TRLO1.XLON
08:14:00 1.1
99 645.5 15/09/2025 00487608857TRLO1.XLON
08:14:00 1.1
13 645.5 15/09/2025 00487608858TRLO1.XLON
08:14:00 1.1
13 646 15/09/2025 00487609331TRLO1.AQXE
08:14:50 1.1
33 645 15/09/2025 00487609795TRLO1.BATE
08:15:55 1.1
30 645 15/09/2025 00487609843TRLO1.BATE
08:16:02 1.1
15 644.5 15/09/2025 00487609924TRLO1.TRQX
08:16:11 1.1
141 645 15/09/2025 00487611384TRLO1.XLON
08:18:41 1.1
30 644 15/09/2025 00487612119TRLO1.CHIX
08:20:00 1.1
31 644.5 15/09/2025 00487618175TRLO1.CHIX
08:29:53 1.1
141 645 15/09/2025 00487622244TRLO1.XLON
08:36:40 1.1
9 644 15/09/2025 00487624139TRLO1.AQXE
08:40:21 1.1
40 644 15/09/2025 00487624339TRLO1.BATE
08:40:44 1.1
12 645 15/09/2025 00487624340TRLO1.BATE
08:40:44 1.1
4 644 15/09/2025 00487624342TRLO1.AQXE
08:40:44 1.1
13 645.5 15/09/2025 00487624341TRLO1.BATE
08:40:44 1.1
31 643.5 15/09/2025 00487624389TRLO1.CHIX
08:40:48 1.1
141 644.5 15/09/2025 00487629677TRLO1.XLON
08:50:40 1.1
32 644.5 15/09/2025 00487629768TRLO1.CHIX
08:50:51 1.1
33 644.5 15/09/2025 00487635409TRLO1.CHIX
09:01:18 1.1
22 644.5 15/09/2025 00487635532TRLO1.BATE
09:01:30 1.1
14 644.5 15/09/2025 00487635805TRLO1.AQXE
09:01:51 1.1
45 644.5 15/09/2025 00487635806TRLO1.BATE
09:01:51 1.1
141 644.5 15/09/2025 00487635807TRLO1.XLON
09:01:51 1.1
9 645.5 15/09/2025 00487637105TRLO1.TRQX
09:04:00 1.1
141 645.5 15/09/2025 00487637135TRLO1.XLON
09:04:03 1.1
7 645.5 15/09/2025 00487637136TRLO1.TRQX
09:04:03 1.1
141 645 15/09/2025 00487639243TRLO1.XLON
09:07:58 1.1
16 645 15/09/2025 00487640119TRLO1.TRQX
09:09:46 1.1
14 645 15/09/2025 00487640347TRLO1.AQXE
09:10:27 1.1
67 645 15/09/2025 00487640346TRLO1.BATE
09:10:27 1.1
4 645.5 15/09/2025 00487640391TRLO1.CHIX
09:10:29 1.1
29 645.5 15/09/2025 00487640392TRLO1.CHIX
09:10:29 1.1
11 645.5 15/09/2025 00487642093TRLO1.XLON
09:13:14 1.1
50 645.5 15/09/2025 00487642095TRLO1.XLON
09:13:14 1.1
51 645.5 15/09/2025 00487642094TRLO1.XLON
09:13:14 1.1
11 645.5 15/09/2025 00487643050TRLO1.XLON
09:15:04 1.1
16 645.5 15/09/2025 00487643516TRLO1.XLON
09:15:51 1.1
2 645.5 15/09/2025 00487643519TRLO1.XLON
09:15:51 1.1
16 646.5 15/09/2025 00487645152TRLO1.TRQX
09:18:25 1.1
141 646 15/09/2025 00487645232TRLO1.XLON
09:18:34 1.1
25 646.5 15/09/2025 00487646496TRLO1.BATE
09:20:41 1.1
33 646.5 15/09/2025 00487646497TRLO1.CHIX
09:20:41 1.1
11 646.5 15/09/2025 00487646498TRLO1.BATE
09:20:41 1.1
31 646.5 15/09/2025 00487646499TRLO1.BATE
09:20:41 1.1
141 646.5 15/09/2025 00487648516TRLO1.XLON
09:24:02 1.1
14 646 15/09/2025 00487648548TRLO1.AQXE
09:24:04 1.1
11 646.5 15/09/2025 00487650182TRLO1.TRQX
09:27:11 1.1
67 646.5 15/09/2025 00487651008TRLO1.BATE
09:28:32 1.1
5 646.5 15/09/2025 00487651009TRLO1.TRQX
09:28:32 1.1
14 646 15/09/2025 00487651036TRLO1.AQXE
09:28:33 1.1
1 646.5 15/09/2025 00487651251TRLO1.CHIX
09:28:49 1.1
32 646.5 15/09/2025 00487651250TRLO1.CHIX
09:28:49 1.1
21 646.5 15/09/2025 00487651362TRLO1.XLON
09:29:02 1.1
78 646.5 15/09/2025 00487651363TRLO1.XLON
09:29:02 1.1
9 646.5 15/09/2025 00487651365TRLO1.XLON
09:29:02 1.1
33 646.5 15/09/2025 00487651364TRLO1.XLON
09:29:02 1.1
33 645.5 15/09/2025 00487655040TRLO1.XLON
09:35:24 1.1
80 645.5 15/09/2025 00487655041TRLO1.XLON
09:35:24 1.1
13 645.5 15/09/2025 00487655043TRLO1.XLON
09:35:24 1.1
15 645.5 15/09/2025 00487655042TRLO1.XLON
09:35:24 1.1
5 646.5 15/09/2025 00487656266TRLO1.TRQX
09:37:25 1.1
11 646.5 15/09/2025 00487656265TRLO1.TRQX
09:37:25 1.1
1 646 15/09/2025 00487657021TRLO1.AQXE
09:39:04 1.1
13 646 15/09/2025 00487657022TRLO1.AQXE
09:39:04 1.1
67 646 15/09/2025 00487657354TRLO1.BATE
09:39:37 1.1
6 646 15/09/2025 00487657515TRLO1.CHIX
09:39:57 1.1
27 646.5 15/09/2025 00487657516TRLO1.CHIX
09:39:57 1.1
29 645.5 15/09/2025 00487658667TRLO1.XLON
09:42:07 1.1
32 645.5 15/09/2025 00487658669TRLO1.XLON
09:42:07 1.1
80 645.5 15/09/2025 00487658668TRLO1.XLON
09:42:07 1.1
16 644.5 15/09/2025 00487662373TRLO1.TRQX
09:48:18 1.1
141 643.5 15/09/2025 00487662603TRLO1.XLON
09:48:43 1.1
14 644 15/09/2025 00487663577TRLO1.AQXE
09:50:18 1.1
57 644 15/09/2025 00487664068TRLO1.BATE
09:51:03 1.1
10 644.5 15/09/2025 00487664069TRLO1.BATE
09:51:03 1.1
16 644 15/09/2025 00487664255TRLO1.CHIX
09:51:25 1.1
7 644 15/09/2025 00487664256TRLO1.CHIX
09:51:25 1.1
10 644.5 15/09/2025 00487664257TRLO1.CHIX
09:51:25 1.1
141 646.5 15/09/2025 00487666513TRLO1.XLON
09:55:18 1.1
16 646 15/09/2025 00487669502TRLO1.TRQX
10:00:02 1.1
141 647 15/09/2025 00487670386TRLO1.XLON
10:01:22 1.1
7 647 15/09/2025 00487670478TRLO1.AQXE
10:01:29 1.1
67 647 15/09/2025 00487670691TRLO1.BATE
10:01:44 1.1
33 648 15/09/2025 00487671443TRLO1.CHIX
10:02:54 1.1
23 647 15/09/2025 00487673589TRLO1.XLON
10:06:05 1.1
32 647 15/09/2025 00487673590TRLO1.XLON
10:06:05 1.1
83 647 15/09/2025 00487673588TRLO1.XLON
10:06:05 1.1
3 647 15/09/2025 00487673591TRLO1.XLON
10:06:05 1.1
90 646.5 15/09/2025 00487677306TRLO1.XLON
10:12:23 1.1
51 646.5 15/09/2025 00487677307TRLO1.XLON
10:12:23 1.1
1 645 15/09/2025 00487679822TRLO1.CHIX
10:16:38 1.1
16 646 15/09/2025 00487679897TRLO1.BATE
10:16:46 1.1
58 648 15/09/2025 00487679898TRLO1.BATE
10:16:46 1.1
141 646 15/09/2025 00487682830TRLO1.XLON
10:21:43 1.1
62 646 15/09/2025 00487688596TRLO1.XLON
10:30:50 1.1
79 646 15/09/2025 00487688595TRLO1.XLON
10:30:50 1.1
37 645.5 15/09/2025 00487691984TRLO1.CHIX
10:34:57 1.1
77 645.5 15/09/2025 00487692187TRLO1.BATE
10:35:10 1.1
1 645.5 15/09/2025 00487692209TRLO1.TRQX
10:35:12 1.1
7 646.5 15/09/2025 00487692211TRLO1.TRQX
10:35:12 1.1
11 646.5 15/09/2025 00487692210TRLO1.TRQX
10:35:12 1.1
16 645.5 15/09/2025 00487692216TRLO1.AQXE
10:35:13 1.1
60 645.5 15/09/2025 00487692221TRLO1.XLON
10:35:13 1.1
81 645.5 15/09/2025 00487692220TRLO1.XLON
10:35:13 1.1
141 645.5 15/09/2025 00487696376TRLO1.XLON
10:39:40 1.1
37 645.5 15/09/2025 00487700804TRLO1.CHIX
10:43:32 1.1
1 646 15/09/2025 00487701138TRLO1.TRQX
10:43:49 1.1
18 646.5 15/09/2025 00487701139TRLO1.TRQX
10:43:49 1.1
141 647 15/09/2025 00487702458TRLO1.XLON
10:45:04 1.1
16 647 15/09/2025 00487702574TRLO1.AQXE
10:45:09 1.1
23 647 15/09/2025 00487702597TRLO1.BATE
10:45:10 1.1
54 647 15/09/2025 00487702596TRLO1.BATE
10:45:10 1.1
141 647 15/09/2025 00487705752TRLO1.XLON
10:48:26 1.1
37 646.5 15/09/2025 00487709649TRLO1.CHIX
10:52:06 1.1
1 647 15/09/2025 00487709709TRLO1.AQXE
10:52:14 1.1
15 647 15/09/2025 00487709708TRLO1.AQXE
10:52:14 1.1
19 646.5 15/09/2025 00487709823TRLO1.TRQX
10:52:24 1.1
3 646.5 15/09/2025 00487709956TRLO1.BATE
10:52:32 1.1
26 646.5 15/09/2025 00487709955TRLO1.BATE
10:52:32 1.1
48 646.5 15/09/2025 00487709957TRLO1.BATE
10:52:32 1.1
13 646.5 15/09/2025 00487710196TRLO1.XLON
10:52:47 1.1
80 646.5 15/09/2025 00487710197TRLO1.XLON
10:52:47 1.1
17 647 15/09/2025 00487710199TRLO1.XLON
10:52:47 1.1
31 647 15/09/2025 00487710198TRLO1.XLON
10:52:47 1.1
37 646 15/09/2025 00487716129TRLO1.CHIX
11:00:29 1.1
8 646 15/09/2025 00487716216TRLO1.TRQX
11:00:48 1.1
11 646.5 15/09/2025 00487716217TRLO1.TRQX
11:00:48 1.1
31 646 15/09/2025 00487716260TRLO1.XLON
11:00:58 1.1
80 646 15/09/2025 00487716261TRLO1.XLON
11:00:58 1.1
77 646 15/09/2025 00487716298TRLO1.BATE
11:01:03 1.1
11 646.5 15/09/2025 00487718301TRLO1.TRQX
11:07:25 1.1
1 646.5 15/09/2025 00487718303TRLO1.TRQX
11:07:25 1.1
7 646.5 15/09/2025 00487718302TRLO1.TRQX
11:07:25 1.1
8 646.5 15/09/2025 00487718370TRLO1.BATE
11:07:42 1.1
69 646.5 15/09/2025 00487718371TRLO1.BATE
11:07:42 1.1
22 646.5 15/09/2025 00487719053TRLO1.XLON
11:10:06 1.1
33 646.5 15/09/2025 00487719054TRLO1.XLON
11:10:06 1.1
26 646.5 15/09/2025 00487719055TRLO1.XLON
11:10:06 1.1
201 646.5 15/09/2025 00487719056TRLO1.XLON
11:10:06 1.1
171 646 15/09/2025 00487719057TRLO1.XLON
11:10:06 1.1
17 646.5 15/09/2025 00487719674TRLO1.CHIX
11:12:41 1.1
141 647 15/09/2025 00487720023TRLO1.XLON
11:14:15 1.1
7 647 15/09/2025 00487720802TRLO1.XLON
11:16:29 1.1
134 647 15/09/2025 00487720803TRLO1.XLON
11:16:29 1.1
37 647.5 15/09/2025 00487721407TRLO1.CHIX
11:18:29 1.1
61 647.5 15/09/2025 00487721482TRLO1.XLON
11:18:43 1.1
80 647.5 15/09/2025 00487721481TRLO1.XLON
11:18:43 1.1
32 647.5 15/09/2025 00487721555TRLO1.BATE
11:19:02 1.1
45 647.5 15/09/2025 00487721556TRLO1.BATE
11:19:02 1.1
35 647.5 15/09/2025 00487721901TRLO1.CHIX
11:20:22 1.1
2 647.5 15/09/2025 00487721902TRLO1.CHIX
11:20:22 1.1
77 647.5 15/09/2025 00487722103TRLO1.BATE
11:21:02 1.1
19 647.5 15/09/2025 00487722178TRLO1.TRQX
11:21:15 1.1
61 647.5 15/09/2025 00487722247TRLO1.XLON
11:21:35 1.1
44 647.5 15/09/2025 00487722249TRLO1.XLON
11:21:35 1.1
36 647.5 15/09/2025 00487722824TRLO1.XLON
11:23:08 1.1
141 648 15/09/2025 00487723735TRLO1.XLON
11:26:03 1.1
19 648 15/09/2025 00487723744TRLO1.TRQX
11:26:07 1.1
19 648 15/09/2025 00487723909TRLO1.CHIX
11:26:52 1.1
11 648 15/09/2025 00487723910TRLO1.CHIX
11:26:52 1.1
77 647.5 15/09/2025 00487724124TRLO1.BATE
11:27:49 1.1
19 648 15/09/2025 00487724125TRLO1.TRQX
11:27:49 1.1
141 648 15/09/2025 00487724235TRLO1.XLON
11:28:16 1.1
23 648 15/09/2025 00487725606TRLO1.XLON
11:31:57 1.1
32 648 15/09/2025 00487725605TRLO1.XLON
11:31:57 1.1
86 648 15/09/2025 00487725607TRLO1.XLON
11:31:57 1.1
64 647.5 15/09/2025 00487725680TRLO1.AQXE
11:32:03 1.1
10 647.5 15/09/2025 00487726358TRLO1.CHIX
11:33:55 1.1
27 647.5 15/09/2025 00487726359TRLO1.CHIX
11:33:55 1.1
19 647.5 15/09/2025 00487726571TRLO1.TRQX
11:34:35 1.1
55 647.5 15/09/2025 00487726767TRLO1.BATE
11:35:12 1.1
22 647.5 15/09/2025 00487726768TRLO1.BATE
11:35:12 1.1
51 647.5 15/09/2025 00487726943TRLO1.XLON
11:35:53 1.1
90 647.5 15/09/2025 00487726942TRLO1.XLON
11:35:53 1.1
16 647 15/09/2025 00487728089TRLO1.AQXE
11:39:33 1.1
16 647 15/09/2025 00487728090TRLO1.AQXE
11:39:33 1.1
13 646.5 15/09/2025 00487728145TRLO1.XLON
11:39:44 1.1
13 646.5 15/09/2025 00487728146TRLO1.XLON
11:39:44 1.1
115 647 15/09/2025 00487728147TRLO1.XLON
11:39:44 1.1
37 646.5 15/09/2025 00487728680TRLO1.CHIX
11:41:29 1.1
3 647 15/09/2025 00487728710TRLO1.AQXE
11:41:34 1.1
6 647 15/09/2025 00487728709TRLO1.AQXE
11:41:34 1.1
7 647 15/09/2025 00487728708TRLO1.AQXE
11:41:34 1.1
19 646.5 15/09/2025 00487728864TRLO1.TRQX
11:42:17 1.1
77 646.5 15/09/2025 00487729108TRLO1.BATE
11:42:54 1.1
15 646.5 15/09/2025 00487729356TRLO1.XLON
11:43:40 1.1
1 646.5 15/09/2025 00487729357TRLO1.XLON
11:43:40 1.1
125 646.5 15/09/2025 00487729358TRLO1.XLON
11:43:40 1.1
10 646.5 15/09/2025 00487730635TRLO1.XLON
11:47:36 1.1
131 646.5 15/09/2025 00487730636TRLO1.XLON
11:47:36 1.1
16 647 15/09/2025 00487731313TRLO1.AQXE
11:49:13 1.1
10 648 15/09/2025 00487733162TRLO1.CHIX
11:56:05 1.1
12 648 15/09/2025 00487733161TRLO1.CHIX
11:56:05 1.1
15 648 15/09/2025 00487733163TRLO1.CHIX
11:56:05 1.1
77 647 15/09/2025 00487733178TRLO1.BATE
11:56:12 1.1
282 647.5 15/09/2025 00487733177TRLO1.XLON
11:56:12 1.1
19 647.5 15/09/2025 00487733179TRLO1.TRQX
11:56:12 1.1
16 647.5 15/09/2025 00487733281TRLO1.AQXE
11:56:44 1.1
37 647.5 15/09/2025 00487734044TRLO1.CHIX
11:59:17 1.1
141 647.5 15/09/2025 00487734045TRLO1.XLON
11:59:17 1.1
141 647.5 15/09/2025 00487735085TRLO1.XLON
12:02:41 1.1
28 647.5 15/09/2025 00487735342TRLO1.CHIX
12:03:32 1.1
9 647.5 15/09/2025 00487735343TRLO1.CHIX
12:03:32 1.1
2 647 15/09/2025 00487735476TRLO1.AQXE
12:04:07 1.1
7 647 15/09/2025 00487735475TRLO1.AQXE
12:04:07 1.1
77 647 15/09/2025 00487735474TRLO1.BATE
12:04:07 1.1
1 647 15/09/2025 00487735477TRLO1.AQXE
12:04:07 1.1
1 647 15/09/2025 00487735478TRLO1.AQXE
12:04:07 1.1
19 647 15/09/2025 00487735479TRLO1.TRQX
12:04:07 1.1
5 647 15/09/2025 00487735480TRLO1.AQXE
12:04:07 1.1
77 647 15/09/2025 00487735905TRLO1.BATE
12:05:48 1.1
14 647 15/09/2025 00487735926TRLO1.XLON
12:05:54 1.1
127 647 15/09/2025 00487735927TRLO1.XLON
12:05:54 1.1
141 647 15/09/2025 00487737281TRLO1.XLON
12:11:21 1.1
10 647.5 15/09/2025 00487737299TRLO1.BATE
12:11:26 1.1
67 647.5 15/09/2025 00487737300TRLO1.BATE
12:11:26 1.1
141 647.5 15/09/2025 00487738273TRLO1.XLON
12:14:55 1.1
86 647.5 15/09/2025 00487738853TRLO1.XLON
12:17:01 1.1
1 647.5 15/09/2025 00487738854TRLO1.XLON
12:17:01 1.1
14 647.5 15/09/2025 00487738855TRLO1.XLON
12:17:01 1.1
40 647.5 15/09/2025 00487740705TRLO1.XLON
12:22:38 1.1
77 647.5 15/09/2025 00487740704TRLO1.BATE
12:22:38 1.1
242 647.5 15/09/2025 00487740706TRLO1.XLON
12:22:38 1.1
34 647.5 15/09/2025 00487741397TRLO1.BATE
12:24:49 1.1
13 647.5 15/09/2025 00487741399TRLO1.BATE
12:24:49 1.1
30 647.5 15/09/2025 00487741398TRLO1.BATE
12:24:49 1.1
57 647.5 15/09/2025 00487741465TRLO1.TRQX
12:25:01 1.1
181 647.5 15/09/2025 00487741558TRLO1.XLON
12:25:22 1.1
19 647.5 15/09/2025 00487741969TRLO1.TRQX
12:27:04 1.1
95 647.5 15/09/2025 00487742531TRLO1.XLON
12:28:35 1.1
13 647.5 15/09/2025 00487742533TRLO1.XLON
12:28:35 1.1
33 647.5 15/09/2025 00487742532TRLO1.XLON
12:28:35 1.1
37 647 15/09/2025 00487742669TRLO1.CHIX
12:29:01 1.1
64 647 15/09/2025 00487742668TRLO1.CHIX
12:29:01 1.1
16 647 15/09/2025 00487742671TRLO1.AQXE
12:29:01 1.1
16 647 15/09/2025 00487742672TRLO1.AQXE
12:29:01 1.1
37 647 15/09/2025 00487742670TRLO1.CHIX
12:29:01 1.1
2 647 15/09/2025 00487742674TRLO1.CHIX
12:29:01 1.1
16 647 15/09/2025 00487742675TRLO1.AQXE
12:29:01 1.1
35 647 15/09/2025 00487742673TRLO1.CHIX
12:29:01 1.1
16 647 15/09/2025 00487742676TRLO1.AQXE
12:29:01 1.1
19 647 15/09/2025 00487742963TRLO1.TRQX
12:29:50 1.1
73 646.5 15/09/2025 00487747033TRLO1.XLON
12:44:07 1.1
37 646.5 15/09/2025 00487747198TRLO1.CHIX
12:44:46 1.1
37 646.5 15/09/2025 00487747199TRLO1.CHIX
12:44:46 1.1
73 646.5 15/09/2025 00487747200TRLO1.XLON
12:44:46 1.1
136 646.5 15/09/2025 00487747201TRLO1.XLON
12:44:46 1.1
141 646.5 15/09/2025 00487747202TRLO1.XLON
12:44:46 1.1
141 646.5 15/09/2025 00487747203TRLO1.XLON
12:44:46 1.1
118 646.5 15/09/2025 00487747732TRLO1.XLON
12:46:38 1.1
23 646.5 15/09/2025 00487747733TRLO1.XLON
12:46:38 1.1
11 646.5 15/09/2025 00487748496TRLO1.CHIX
12:49:49 1.1
26 646.5 15/09/2025 00487748497TRLO1.CHIX
12:49:49 1.1
21 646.5 15/09/2025 00487748584TRLO1.XLON
12:50:13 1.1
1 646.5 15/09/2025 00487748586TRLO1.XLON
12:50:13 1.1
30 646.5 15/09/2025 00487748585TRLO1.XLON
12:50:13 1.1
89 646.5 15/09/2025 00487748587TRLO1.XLON
12:50:13 1.1
1 646 15/09/2025 00487749531TRLO1.BATE
12:53:41 1.1
22 646.5 15/09/2025 00487749583TRLO1.XLON
12:53:53 1.1
31 646.5 15/09/2025 00487749584TRLO1.XLON
12:53:53 1.1
87 646.5 15/09/2025 00487749582TRLO1.XLON
12:53:53 1.1
1 646.5 15/09/2025 00487749585TRLO1.XLON
12:53:53 1.1
68 646.5 15/09/2025 00487750779TRLO1.BATE
12:56:48 1.1
9 646.5 15/09/2025 00487750780TRLO1.BATE
12:56:48 1.1
7 646.5 15/09/2025 00487750817TRLO1.TRQX
12:56:53 1.1
12 646.5 15/09/2025 00487750818TRLO1.TRQX
12:56:53 1.1
37 646.5 15/09/2025 00487750834TRLO1.CHIX
12:56:55 1.1
141 646.5 15/09/2025 00487750999TRLO1.XLON
12:57:27 1.1
48 647 15/09/2025 00487751109TRLO1.AQXE
12:57:53 1.1
153 646.5 15/09/2025 00487751441TRLO1.BATE
12:58:49 1.1
19 646.5 15/09/2025 00487751443TRLO1.TRQX
12:58:49 1.1
19 646.5 15/09/2025 00487751444TRLO1.TRQX
12:58:49 1.1
19 646.5 15/09/2025 00487751445TRLO1.TRQX
12:58:49 1.1
77 646.5 15/09/2025 00487751442TRLO1.BATE
12:58:49 1.1
16 646.5 15/09/2025 00487751516TRLO1.AQXE
12:59:04 1.1
1 646 15/09/2025 00487752122TRLO1.BATE
13:00:36 1.1
14 646.5 15/09/2025 00487752123TRLO1.BATE
13:00:36 1.1
62 646.5 15/09/2025 00487752124TRLO1.BATE
13:00:36 1.1
27 646 15/09/2025 00487752335TRLO1.XLON
13:01:16 1.1
27 646 15/09/2025 00487752336TRLO1.XLON
13:01:16 1.1
87 646 15/09/2025 00487752337TRLO1.XLON
13:01:16 1.1
37 646 15/09/2025 00487753068TRLO1.CHIX
13:04:20 1.1
26 646 15/09/2025 00487753302TRLO1.XLON
13:05:14 1.1
6 646 15/09/2025 00487753304TRLO1.XLON
13:05:14 1.1
13 646 15/09/2025 00487753303TRLO1.XLON
13:05:14 1.1
96 646 15/09/2025 00487753305TRLO1.XLON
13:05:14 1.1
19 646 15/09/2025 00487753529TRLO1.TRQX
13:05:56 1.1
16 646 15/09/2025 00487753986TRLO1.BATE
13:07:24 1.1
11 646.5 15/09/2025 00487753988TRLO1.BATE
13:07:24 1.1
12 646.5 15/09/2025 00487753987TRLO1.BATE
13:07:24 1.1
38 646.5 15/09/2025 00487753989TRLO1.BATE
13:07:24 1.1
67 646 15/09/2025 00487754525TRLO1.XLON
13:09:10 1.1
74 646 15/09/2025 00487754526TRLO1.XLON
13:09:10 1.1
16 645 15/09/2025 00487755237TRLO1.AQXE
13:11:38 1.1
18 645 15/09/2025 00487755411TRLO1.CHIX
13:12:03 1.1
19 645 15/09/2025 00487755412TRLO1.CHIX
13:12:03 1.1
1 645 15/09/2025 00487755916TRLO1.TRQX
13:13:49 1.1
16 645 15/09/2025 00487755917TRLO1.TRQX
13:13:49 1.1
2 645 15/09/2025 00487755918TRLO1.TRQX
13:13:49 1.1
27 645 15/09/2025 00487756347TRLO1.BATE
13:15:20 1.1
50 645 15/09/2025 00487756348TRLO1.BATE
13:15:20 1.1
11 644 15/09/2025 00487757898TRLO1.XLON
13:19:45 1.1
11 644 15/09/2025 00487757899TRLO1.XLON
13:19:45 1.1
17 644 15/09/2025 00487757900TRLO1.XLON
13:19:45 1.1
29 644 15/09/2025 00487757901TRLO1.XLON
13:19:45 1.1
73 644 15/09/2025 00487757902TRLO1.XLON
13:19:45 1.1
44 644 15/09/2025 00487757903TRLO1.XLON
13:19:45 1.1
97 644 15/09/2025 00487757904TRLO1.XLON
13:19:45 1.1
15 644.5 15/09/2025 00487758016TRLO1.CHIX
13:19:55 1.1
10 645 15/09/2025 00487758017TRLO1.CHIX
13:19:55 1.1
4 645 15/09/2025 00487758018TRLO1.CHIX
13:19:55 1.1
8 645 15/09/2025 00487758019TRLO1.CHIX
13:19:55 1.1
16 644 15/09/2025 00487758024TRLO1.AQXE
13:19:56 1.1
16 644 15/09/2025 00487758025TRLO1.AQXE
13:19:56 1.1
19 644.5 15/09/2025 00487758727TRLO1.TRQX
13:21:39 1.1
29 644 15/09/2025 00487758753TRLO1.XLON
13:21:46 1.1
112 644 15/09/2025 00487758755TRLO1.XLON
13:21:46 1.1
4 644 15/09/2025 00487759383TRLO1.BATE
13:23:15 1.1
6 644 15/09/2025 00487759382TRLO1.BATE
13:23:15 1.1
67 644 15/09/2025 00487759384TRLO1.BATE
13:23:15 1.1
10 644 15/09/2025 00487760602TRLO1.XLON
13:26:50 1.1
19 644.5 15/09/2025 00487761407TRLO1.TRQX
13:29:46 1.1
37 644.5 15/09/2025 00487761470TRLO1.CHIX
13:30:05 1.1
272 644 15/09/2025 00487761511TRLO1.XLON
13:30:10 1.1
16 644.5 15/09/2025 00487761539TRLO1.AQXE
13:30:16 1.1
77 644 15/09/2025 00487761695TRLO1.BATE
13:30:51 1.1
59 643 15/09/2025 00487762333TRLO1.XLON
13:32:24 1.1
82 643 15/09/2025 00487762332TRLO1.XLON
13:32:24 1.1
16 643 15/09/2025 00487762806TRLO1.AQXE
13:33:51 1.1
33 643 15/09/2025 00487762886TRLO1.CHIX
13:34:03 1.1
4 644 15/09/2025 00487762888TRLO1.CHIX
13:34:03 1.1
141 642.5 15/09/2025 00487763334TRLO1.XLON
13:35:16 1.1
19 644 15/09/2025 00487763368TRLO1.TRQX
13:35:23 1.1
77 642.5 15/09/2025 00487763887TRLO1.BATE
13:36:44 1.1
16 643 15/09/2025 00487764706TRLO1.AQXE
13:39:35 1.1
16 642 15/09/2025 00487764724TRLO1.CHIX
13:39:41 1.1
21 642 15/09/2025 00487764725TRLO1.CHIX
13:39:41 1.1
141 642 15/09/2025 00487764763TRLO1.XLON
13:39:51 1.1
19 642.5 15/09/2025 00487765074TRLO1.TRQX
13:41:09 1.1
35 642 15/09/2025 00487765315TRLO1.XLON
13:41:58 1.1
40 642 15/09/2025 00487765314TRLO1.XLON
13:41:58 1.1
77 642.5 15/09/2025 00487765456TRLO1.BATE
13:42:26 1.1
23 642 15/09/2025 00487766295TRLO1.XLON
13:43:57 1.1
43 642 15/09/2025 00487766296TRLO1.XLON
13:43:57 1.1
16 643 15/09/2025 00487766796TRLO1.AQXE
13:45:20 1.1
19 642.5 15/09/2025 00487767251TRLO1.TRQX
13:46:55 1.1
37 642.5 15/09/2025 00487767290TRLO1.CHIX
13:47:06 1.1
5 643 15/09/2025 00487768516TRLO1.AQXE
13:51:01 1.1
11 643 15/09/2025 00487768515TRLO1.AQXE
13:51:01 1.1
13 642.5 15/09/2025 00487768556TRLO1.CHIX
13:51:09 1.1
24 642.5 15/09/2025 00487768557TRLO1.CHIX
13:51:09 1.1
19 642.5 15/09/2025 00487769069TRLO1.TRQX
13:52:44 1.1
11 642 15/09/2025 00487770036TRLO1.BATE
13:55:43 1.1
66 642 15/09/2025 00487770039TRLO1.BATE
13:55:43 1.1
77 642 15/09/2025 00487770037TRLO1.BATE
13:55:43 1.1
141 642 15/09/2025 00487770040TRLO1.XLON
13:55:43 1.1
141 642 15/09/2025 00487770041TRLO1.XLON
13:55:43 1.1
141 642 15/09/2025 00487770042TRLO1.XLON
13:55:43 1.1
141 642 15/09/2025 00487770043TRLO1.XLON
13:55:43 1.1
16 643 15/09/2025 00487770393TRLO1.AQXE
13:56:46 1.1
141 642 15/09/2025 00487770826TRLO1.XLON
13:58:07 1.1
19 642.5 15/09/2025 00487770971TRLO1.TRQX
13:58:31 1.1
37 642 15/09/2025 00487771026TRLO1.CHIX
13:58:40 1.1
77 641.5 15/09/2025 00487771650TRLO1.BATE
14:00:09 1.1
33 641.5 15/09/2025 00487771738TRLO1.XLON
14:00:16 1.1
82 641.5 15/09/2025 00487771739TRLO1.XLON
14:00:16 1.1
26 642 15/09/2025 00487771740TRLO1.XLON
14:00:16 1.1
27 640 15/09/2025 00487772606TRLO1.XLON
14:02:28 1.1
114 640 15/09/2025 00487772607TRLO1.XLON
14:02:28 1.1
8 640.5 15/09/2025 00487772664TRLO1.AQXE
14:02:38 1.1
8 641 15/09/2025 00487772665TRLO1.AQXE
14:02:38 1.1
31 640.5 15/09/2025 00487772740TRLO1.CHIX
14:02:50 1.1
6 640.5 15/09/2025 00487772741TRLO1.CHIX
14:02:50 1.1
19 640.5 15/09/2025 00487773375TRLO1.TRQX
14:04:39 1.1
141 640 15/09/2025 00487773602TRLO1.XLON
14:05:05 1.1
77 640.5 15/09/2025 00487773985TRLO1.BATE
14:06:17 1.1
141 640 15/09/2025 00487774590TRLO1.XLON
14:08:19 1.1
1 639.5 15/09/2025 00487774818TRLO1.AQXE
14:08:58 1.1
37 640.5 15/09/2025 00487774848TRLO1.CHIX
14:09:03 1.1
11 639.5 15/09/2025 00487775339TRLO1.AQXE
14:10:20 1.1
4 639.5 15/09/2025 00487775345TRLO1.AQXE
14:10:22 1.1
9 639 15/09/2025 00487775601TRLO1.TRQX
14:10:55 1.1
10 640 15/09/2025 00487775602TRLO1.TRQX
14:10:55 1.1
77 639.5 15/09/2025 00487776534TRLO1.BATE
14:13:40 1.1
141 639.5 15/09/2025 00487776535TRLO1.XLON
14:13:40 1.1
141 639.5 15/09/2025 00487777267TRLO1.XLON
14:15:26 1.1
37 639.5 15/09/2025 00487777849TRLO1.CHIX
14:17:19 1.1
15 639.5 15/09/2025 00487778014TRLO1.TRQX
14:17:50 1.1
141 639.5 15/09/2025 00487778013TRLO1.XLON
14:17:50 1.1
4 639.5 15/09/2025 00487778053TRLO1.TRQX
14:17:56 1.1
5 639.5 15/09/2025 00487778052TRLO1.AQXE
14:17:56 1.1
77 639.5 15/09/2025 00487778412TRLO1.BATE
14:18:51 1.1
11 639.5 15/09/2025 00487778414TRLO1.AQXE
14:18:51 1.1
16 639.5 15/09/2025 00487779510TRLO1.XLON
14:21:20 1.1
46 639.5 15/09/2025 00487779512TRLO1.XLON
14:21:20 1.1
79 639.5 15/09/2025 00487779511TRLO1.XLON
14:21:20 1.1
37 639.5 15/09/2025 00487779527TRLO1.CHIX
14:21:24 1.1
24 639.5 15/09/2025 00487780615TRLO1.XLON
14:24:16 1.1
117 639.5 15/09/2025 00487780614TRLO1.XLON
14:24:16 1.1
15 639 15/09/2025 00487781491TRLO1.BATE
14:26:04 1.1
62 639 15/09/2025 00487781490TRLO1.BATE
14:26:04 1.1
16 639 15/09/2025 00487781495TRLO1.AQXE
14:26:04 1.1
19 639 15/09/2025 00487781496TRLO1.TRQX
14:26:04 1.1
14 638 15/09/2025 00487783618TRLO1.XLON
14:27:25 1.1
127 638 15/09/2025 00487783617TRLO1.XLON
14:27:25 1.1
16 638 15/09/2025 00487784234TRLO1.AQXE
14:28:02 1.1
37 638 15/09/2025 00487784235TRLO1.CHIX
14:28:02 1.1
19 638 15/09/2025 00487785219TRLO1.TRQX
14:29:36 1.1
1 637.5 15/09/2025 00487786677TRLO1.XLON
14:30:23 1.1
140 638 15/09/2025 00487786678TRLO1.XLON
14:30:23 1.1
77 637.5 15/09/2025 00487787081TRLO1.BATE
14:30:51 1.1
16 638 15/09/2025 00487788843TRLO1.AQXE
14:32:08 1.1
37 637.5 15/09/2025 00487789042TRLO1.CHIX
14:32:16 1.1
19 636.5 15/09/2025 00487790151TRLO1.TRQX
14:33:38 1.1
141 636.5 15/09/2025 00487790150TRLO1.XLON
14:33:38 1.1
4 636.5 15/09/2025 00487793227TRLO1.AQXE
14:36:55 1.1
13 637 15/09/2025 00487793244TRLO1.XLON
14:36:58 1.1
77 637 15/09/2025 00487793245TRLO1.XLON
14:36:58 1.1
51 637 15/09/2025 00487793246TRLO1.XLON
14:36:58 1.1
37 637 15/09/2025 00487793253TRLO1.CHIX
14:36:58 1.1
17 637 15/09/2025 00487793839TRLO1.BATE
14:37:11 1.1
60 637 15/09/2025 00487793840TRLO1.BATE
14:37:11 1.1
19 637 15/09/2025 00487793949TRLO1.TRQX
14:37:19 1.1
36 637 15/09/2025 00487795855TRLO1.XLON
14:38:43 1.1
105 637 15/09/2025 00487795856TRLO1.XLON
14:38:43 1.1
18 637 15/09/2025 00487796572TRLO1.BATE
14:39:29 1.1
29 637 15/09/2025 00487796571TRLO1.BATE
14:39:29 1.1
30 637 15/09/2025 00487796573TRLO1.BATE
14:39:29 1.1
11 637 15/09/2025 00487796618TRLO1.AQXE
14:39:33 1.1
5 637 15/09/2025 00487796619TRLO1.AQXE
14:39:33 1.1
37 637 15/09/2025 00487796707TRLO1.CHIX
14:39:43 1.1
141 636.5 15/09/2025 00487797770TRLO1.XLON
14:40:37 1.1
19 636.5 15/09/2025 00487798212TRLO1.TRQX
14:40:59 1.1
77 636.5 15/09/2025 00487799348TRLO1.BATE
14:42:15 1.1
9 636.5 15/09/2025 00487799743TRLO1.XLON
14:42:47 1.1
55 636.5 15/09/2025 00487799745TRLO1.XLON
14:42:47 1.1
77 636.5 15/09/2025 00487799744TRLO1.XLON
14:42:47 1.1
1 637 15/09/2025 00487800159TRLO1.AQXE
14:43:14 1.1
7 637 15/09/2025 00487800160TRLO1.AQXE
14:43:14 1.1
8 637 15/09/2025 00487800161TRLO1.AQXE
14:43:14 1.1
16 637 15/09/2025 00487803223TRLO1.AQXE
14:46:59 1.1
37 637.5 15/09/2025 00487804601TRLO1.CHIX
14:48:36 1.1
77 637.5 15/09/2025 00487804602TRLO1.BATE
14:48:36 1.1
19 637.5 15/09/2025 00487804606TRLO1.TRQX
14:48:36 1.1
37 637.5 15/09/2025 00487804603TRLO1.CHIX
14:48:36 1.1
141 637.5 15/09/2025 00487804605TRLO1.XLON
14:48:36 1.1
423 637.5 15/09/2025 00487804604TRLO1.XLON
14:48:36 1.1
19 637.5 15/09/2025 00487804607TRLO1.TRQX
14:48:36 1.1
8 637.5 15/09/2025 00487806425TRLO1.AQXE
14:50:40 1.1
20 637.5 15/09/2025 00487806578TRLO1.XLON
14:50:54 1.1
58 637.5 15/09/2025 00487806579TRLO1.XLON
14:50:54 1.1
82 638.5 15/09/2025 00487808778TRLO1.XLON
14:53:20 1.1
12 638.5 15/09/2025 00487808779TRLO1.XLON
14:53:20 1.1
110 638.5 15/09/2025 00487809112TRLO1.XLON
14:53:45 1.1
188 638.5 15/09/2025 00487809113TRLO1.XLON
14:53:45 1.1
86 638.5 15/09/2025 00487811964TRLO1.XLON
14:57:02 1.1
37 638.5 15/09/2025 00487812573TRLO1.CHIX
14:57:42 1.1
149 638.5 15/09/2025 00487812574TRLO1.XLON
14:57:42 1.1
141 638.5 15/09/2025 00487814788TRLO1.XLON
14:59:50 1.1
154 638 15/09/2025 00487814790TRLO1.BATE
14:59:50 1.1
16 638 15/09/2025 00487814793TRLO1.AQXE
14:59:50 1.1
20 638 15/09/2025 00487814792TRLO1.AQXE
14:59:50 1.1
77 638 15/09/2025 00487814791TRLO1.BATE
14:59:50 1.1
16 638 15/09/2025 00487814794TRLO1.AQXE
14:59:50 1.1
37 638.5 15/09/2025 00487815125TRLO1.CHIX
15:00:06 1.1
19 637.5 15/09/2025 00487816646TRLO1.TRQX
15:01:33 1.1
19 637.5 15/09/2025 00487816647TRLO1.TRQX
15:01:33 1.1
19 637.5 15/09/2025 00487816648TRLO1.TRQX
15:01:33 1.1
37 637.5 15/09/2025 00487816649TRLO1.CHIX
15:01:33 1.1
58 637.5 15/09/2025 00487816887TRLO1.XLON
15:01:45 1.1
83 637.5 15/09/2025 00487816888TRLO1.XLON
15:01:45 1.1
68 638 15/09/2025 00487817005TRLO1.BATE
15:01:56 1.1
9 638 15/09/2025 00487817006TRLO1.BATE
15:01:56 1.1
16 638 15/09/2025 00487817014TRLO1.AQXE
15:01:57 1.1
141 638 15/09/2025 00487818432TRLO1.XLON
15:03:33 1.1
77 638 15/09/2025 00487819331TRLO1.BATE
15:04:41 1.1
16 638 15/09/2025 00487819808TRLO1.AQXE
15:05:18 1.1
109 638 15/09/2025 00487820419TRLO1.XLON
15:06:03 1.1
32 638 15/09/2025 00487820559TRLO1.XLON
15:06:09 1.1
37 638 15/09/2025 00487821262TRLO1.CHIX
15:06:46 1.1
7 638 15/09/2025 00487821264TRLO1.CHIX
15:06:46 1.1
30 638 15/09/2025 00487821263TRLO1.CHIX
15:06:46 1.1
282 638 15/09/2025 00487822772TRLO1.XLON
15:08:21 1.1
16 638 15/09/2025 00487823226TRLO1.AQXE
15:08:56 1.1
36 638 15/09/2025 00487823397TRLO1.CHIX
15:09:03 1.1
58 637.5 15/09/2025 00487823528TRLO1.BATE
15:09:08 1.1
1 638 15/09/2025 00487823527TRLO1.CHIX
15:09:08 1.1
19 637.5 15/09/2025 00487823529TRLO1.BATE
15:09:08 1.1
19 637.5 15/09/2025 00487823530TRLO1.TRQX
15:09:08 1.1
19 637.5 15/09/2025 00487823531TRLO1.TRQX
15:09:08 1.1
49 638 15/09/2025 00487824338TRLO1.XLON
15:10:07 1.1
92 638 15/09/2025 00487824339TRLO1.XLON
15:10:07 1.1
19 638 15/09/2025 00487825698TRLO1.TRQX
15:11:43 1.1
77 638 15/09/2025 00487826103TRLO1.BATE
15:12:06 1.1
19 638.5 15/09/2025 00487826748TRLO1.XLON
15:12:49 1.1
122 638.5 15/09/2025 00487826749TRLO1.XLON
15:12:49 1.1
99 638.5 15/09/2025 00487828394TRLO1.XLON
15:14:35 1.1
19 638.5 15/09/2025 00487828397TRLO1.TRQX
15:14:35 1.1
37 638.5 15/09/2025 00487828395TRLO1.CHIX
15:14:35 1.1
42 638.5 15/09/2025 00487828396TRLO1.XLON
15:14:35 1.1
16 638.5 15/09/2025 00487828403TRLO1.AQXE
15:14:35 1.1
77 638.5 15/09/2025 00487829424TRLO1.BATE
15:15:43 1.1
16 638.5 15/09/2025 00487830594TRLO1.AQXE
15:17:03 1.1
37 638.5 15/09/2025 00487830595TRLO1.CHIX
15:17:03 1.1
57 638.5 15/09/2025 00487830597TRLO1.XLON
15:17:03 1.1
84 638.5 15/09/2025 00487830596TRLO1.XLON
15:17:03 1.1
37 639 15/09/2025 00487833073TRLO1.CHIX
15:19:54 1.1
20 639 15/09/2025 00487833967TRLO1.XLON
15:21:01 1.1
37 640 15/09/2025 00487836038TRLO1.CHIX
15:23:28 1.1
403 639.5 15/09/2025 00487836072TRLO1.XLON
15:23:30 1.1
16 639 15/09/2025 00487836074TRLO1.AQXE
15:23:30 1.1
17 639 15/09/2025 00487836075TRLO1.BATE
15:23:30 1.1
60 639 15/09/2025 00487836073TRLO1.BATE
15:23:30 1.1
19 639 15/09/2025 00487836076TRLO1.TRQX
15:23:30 1.1
23 638 15/09/2025 00487836787TRLO1.BATE
15:24:25 1.1
16 639 15/09/2025 00487838121TRLO1.AQXE
15:25:31 1.1
19 639 15/09/2025 00487838229TRLO1.TRQX
15:25:39 1.1
28 639 15/09/2025 00487838245TRLO1.XLON
15:25:40 1.1
56 639 15/09/2025 00487838246TRLO1.XLON
15:25:40 1.1
57 639 15/09/2025 00487838247TRLO1.XLON
15:25:40 1.1
54 638 15/09/2025 00487838948TRLO1.BATE
15:26:29 1.1
141 638 15/09/2025 00487838949TRLO1.XLON
15:26:29 1.1
37 638.5 15/09/2025 00487839425TRLO1.CHIX
15:27:03 1.1
16 638.5 15/09/2025 00487840052TRLO1.AQXE
15:27:46 1.1
19 638 15/09/2025 00487840430TRLO1.TRQX
15:28:08 1.1
141 638 15/09/2025 00487840626TRLO1.XLON
15:28:23 1.1
2 638 15/09/2025 00487841123TRLO1.BATE
15:29:02 1.1
40 638 15/09/2025 00487841125TRLO1.BATE
15:29:02 1.1
35 638 15/09/2025 00487841126TRLO1.BATE
15:29:02 1.1
6 638 15/09/2025 00487842296TRLO1.TRQX
15:30:15 1.1
24 638 15/09/2025 00487842386TRLO1.XLON
15:30:21 1.1
1 638.5 15/09/2025 00487842515TRLO1.AQXE
15:30:30 1.1
15 638.5 15/09/2025 00487842516TRLO1.AQXE
15:30:30 1.1
37 638.5 15/09/2025 00487842963TRLO1.CHIX
15:31:03 1.1
9 638.5 15/09/2025 00487843001TRLO1.BATE
15:31:07 1.1
68 638.5 15/09/2025 00487843002TRLO1.BATE
15:31:07 1.1
117 638 15/09/2025 00487844293TRLO1.XLON
15:32:42 1.1
282 638.5 15/09/2025 00487844292TRLO1.XLON
15:32:42 1.1
19 638 15/09/2025 00487844390TRLO1.TRQX
15:32:49 1.1
77 638 15/09/2025 00487845883TRLO1.BATE
15:34:32 1.1
12 638.5 15/09/2025 00487845961TRLO1.AQXE
15:34:37 1.1
4 638.5 15/09/2025 00487845962TRLO1.AQXE
15:34:37 1.1
141 638 15/09/2025 00487846065TRLO1.XLON
15:34:43 1.1
34 638 15/09/2025 00487846183TRLO1.CHIX
15:34:52 1.1
3 638.5 15/09/2025 00487846184TRLO1.CHIX
15:34:52 1.1
4 638 15/09/2025 00487847996TRLO1.TRQX
15:36:57 1.1
15 638 15/09/2025 00487847997TRLO1.TRQX
15:36:57 1.1
48 637.5 15/09/2025 00487848276TRLO1.XLON
15:37:18 1.1
11 638 15/09/2025 00487848279TRLO1.XLON
15:37:18 1.1
14 638 15/09/2025 00487848277TRLO1.XLON
15:37:18 1.1
68 638 15/09/2025 00487848278TRLO1.XLON
15:37:18 1.1
5 638.5 15/09/2025 00487849434TRLO1.AQXE
15:38:38 1.1
11 638.5 15/09/2025 00487849435TRLO1.AQXE
15:38:38 1.1
77 637.5 15/09/2025 00487849638TRLO1.BATE
15:38:56 1.1
37 637.5 15/09/2025 00487849639TRLO1.CHIX
15:38:56 1.1
141 637.5 15/09/2025 00487849672TRLO1.XLON
15:38:59 1.1
19 637.5 15/09/2025 00487851391TRLO1.TRQX
15:40:58 1.1
141 637.5 15/09/2025 00487851756TRLO1.XLON
15:41:21 1.1
9 638.5 15/09/2025 00487852922TRLO1.AQXE
15:42:48 1.1
7 638.5 15/09/2025 00487852924TRLO1.AQXE
15:42:48 1.1
77 637.5 15/09/2025 00487852977TRLO1.BATE
15:42:51 1.1
37 637.5 15/09/2025 00487853202TRLO1.CHIX
15:43:04 1.1
141 637.5 15/09/2025 00487853463TRLO1.XLON
15:43:20 1.1
19 637.5 15/09/2025 00487854900TRLO1.TRQX
15:45:07 1.1
141 637.5 15/09/2025 00487855010TRLO1.XLON
15:45:15 1.1
16 638 15/09/2025 00487856514TRLO1.AQXE
15:46:49 1.1
77 637.5 15/09/2025 00487856638TRLO1.BATE
15:46:59 1.1
37 637.5 15/09/2025 00487856787TRLO1.CHIX
15:47:10 1.1
141 637 15/09/2025 00487857444TRLO1.XLON
15:48:01 1.1
19 637.5 15/09/2025 00487858598TRLO1.TRQX
15:49:11 1.1
141 637 15/09/2025 00487860079TRLO1.XLON
15:50:18 1.1
16 637 15/09/2025 00487860723TRLO1.AQXE
15:50:53 1.1
1 637.5 15/09/2025 00487862824TRLO1.CHIX
15:53:16 1.1
141 637.5 15/09/2025 00487862823TRLO1.XLON
15:53:16 1.1
36 637.5 15/09/2025 00487862825TRLO1.CHIX
15:53:16 1.1
77 637.5 15/09/2025 00487862826TRLO1.BATE
15:53:16 1.1
19 637.5 15/09/2025 00487863512TRLO1.TRQX
15:53:55 1.1
37 637.5 15/09/2025 00487865013TRLO1.CHIX
15:55:18 1.1
141 637.5 15/09/2025 00487865572TRLO1.XLON
15:55:55 1.1
9 638 15/09/2025 00487866970TRLO1.BATE
15:57:14 1.1
68 638 15/09/2025 00487866971TRLO1.BATE
15:57:14 1.1
141 637.5 15/09/2025 00487867613TRLO1.XLON
15:58:04 1.1
141 637.5 15/09/2025 00487867614TRLO1.XLON
15:58:04 1.1
8 637.5 15/09/2025 00487868052TRLO1.TRQX
15:58:32 1.1
37 637.5 15/09/2025 00487868969TRLO1.CHIX
15:59:27 1.1
9 637.5 15/09/2025 00487869279TRLO1.BATE
15:59:40 1.1
14 638 15/09/2025 00487869280TRLO1.BATE
15:59:40 1.1
54 638 15/09/2025 00487869281TRLO1.BATE
15:59:40 1.1
63 637.5 15/09/2025 00487869660TRLO1.XLON
15:59:58 1.1
78 637.5 15/09/2025 00487869661TRLO1.XLON
15:59:58 1.1
16 637 15/09/2025 00487869675TRLO1.AQXE
15:59:59 1.1
16 637 15/09/2025 00487869676TRLO1.AQXE
15:59:59 1.1
19 637.5 15/09/2025 00487870586TRLO1.TRQX
16:00:43 1.1
77 637.5 15/09/2025 00487871787TRLO1.BATE
16:01:57 1.1
19 637.5 15/09/2025 00487872698TRLO1.TRQX
16:02:46 1.1
24 637.5 15/09/2025 00487872699TRLO1.TRQX
16:02:46 1.1
31 637.5 15/09/2025 00487873739TRLO1.BATE
16:03:56 1.1
46 637.5 15/09/2025 00487873738TRLO1.BATE
16:03:56 1.1
19 637.5 15/09/2025 00487874651TRLO1.TRQX
16:04:57 1.1
14 637.5 15/09/2025 00487875363TRLO1.BATE
16:05:44 1.1
26 637.5 15/09/2025 00487875365TRLO1.BATE
16:05:44 1.1
37 637.5 15/09/2025 00487875364TRLO1.BATE
16:05:44 1.1
141 637 15/09/2025 00487875366TRLO1.XLON
16:05:44 1.1
141 637 15/09/2025 00487875367TRLO1.XLON
16:05:44 1.1
141 637 15/09/2025 00487875368TRLO1.XLON
16:05:44 1.1
141 637 15/09/2025 00487875369TRLO1.XLON
16:05:44 1.1
141 637 15/09/2025 00487875370TRLO1.XLON
16:05:44 1.1
19 637.5 15/09/2025 00487876685TRLO1.TRQX
16:07:07 1.1
19 637.5 15/09/2025 00487878638TRLO1.TRQX
16:09:22 1.1
15 637 15/09/2025 00487878675TRLO1.BATE
16:09:24 1.1
37 637 15/09/2025 00487878676TRLO1.CHIX
16:09:24 1.1
37 637 15/09/2025 00487878677TRLO1.CHIX
16:09:24 1.1
62 637 15/09/2025 00487878674TRLO1.BATE
16:09:24 1.1
16 637 15/09/2025 00487878679TRLO1.AQXE
16:09:24 1.1
37 637 15/09/2025 00487878678TRLO1.CHIX
16:09:24 1.1
16 637 15/09/2025 00487878681TRLO1.AQXE
16:09:24 1.1
16 637 15/09/2025 00487878682TRLO1.AQXE
16:09:24 1.1
37 637 15/09/2025 00487878680TRLO1.CHIX
16:09:24 1.1
16 637 15/09/2025 00487878683TRLO1.AQXE
16:09:24 1.1
16 637 15/09/2025 00487878684TRLO1.AQXE
16:09:24 1.1
141 637 15/09/2025 00487878685TRLO1.XLON
16:09:24 1.1
141 637 15/09/2025 00487878686TRLO1.XLON
16:09:24 1.1
141 637 15/09/2025 00487878687TRLO1.XLON
16:09:24 1.1
141 637 15/09/2025 00487878688TRLO1.XLON
16:09:24 1.1
37 636.5 15/09/2025 00487880209TRLO1.CHIX
16:11:03 1.1
1 636.5 15/09/2025 00487880494TRLO1.TRQX
16:11:23 1.1
7 637.5 15/09/2025 00487880496TRLO1.TRQX
16:11:23 1.1
11 637.5 15/09/2025 00487880495TRLO1.TRQX
16:11:23 1.1
60 637 15/09/2025 00487880713TRLO1.BATE
16:11:36 1.1
1 637 15/09/2025 00487880719TRLO1.BATE
16:11:37 1.1
1 637 15/09/2025 00487880720TRLO1.BATE
16:11:37 1.1
1 637 15/09/2025 00487880856TRLO1.XLON
16:11:48 1.1
77 637 15/09/2025 00487881131TRLO1.BATE
16:12:06 1.1
140 637 15/09/2025 00487881132TRLO1.XLON
16:12:06 1.1
141 637 15/09/2025 00487881133TRLO1.XLON
16:12:06 1.1
141 637 15/09/2025 00487881134TRLO1.XLON
16:12:06 1.1
5 636.5 15/09/2025 00487881416TRLO1.CHIX
16:12:24 1.1
16 636.5 15/09/2025 00487881720TRLO1.AQXE
16:12:44 1.1
32 636.5 15/09/2025 00487881721TRLO1.CHIX
16:12:44 1.1
13 637 15/09/2025 00487882675TRLO1.TRQX
16:13:41 1.1
6 637.5 15/09/2025 00487882677TRLO1.TRQX
16:13:41 1.1
141 636 15/09/2025 00487883222TRLO1.XLON
16:14:10 1.1
57 636 15/09/2025 00487883280TRLO1.BATE
16:14:15 1.1
20 636 15/09/2025 00487883281TRLO1.BATE
16:14:15 1.1
16 635.5 15/09/2025 00487883541TRLO1.AQXE
16:14:31 1.1
37 636 15/09/2025 00487883882TRLO1.CHIX
16:14:54 1.1
22 636.5 15/09/2025 00487885201TRLO1.XLON
16:16:15 1.1
73 636.5 15/09/2025 00487885223TRLO1.XLON
16:16:15 1.1
7 636.5 15/09/2025 00487885494TRLO1.BATE
16:16:35 1.1
23 636.5 15/09/2025 00487885530TRLO1.XLON
16:16:36 1.1
46 636.5 15/09/2025 00487885531TRLO1.XLON
16:16:36 1.1
118 636.5 15/09/2025 00487885653TRLO1.XLON
16:16:43 1.1
289 636.5 15/09/2025 00487885655TRLO1.XLON
16:16:43 1.1
312 636.5 15/09/2025 00487885654TRLO1.XLON
16:16:43 1.1
79 636.5 15/09/2025 00487889220TRLO1.BATE
16:20:22 1.1
3 636.5 15/09/2025 00487889221TRLO1.XLON
16:20:22 1.1
6 636.5 15/09/2025 00487891064TRLO1.BATE
16:22:24 1.1
67 636.5 15/09/2025 00487891065TRLO1.BATE
16:22:24 1.1
16 636.5 15/09/2025 00487893276TRLO1.AQXE
16:24:43 1.1
41 636.5 15/09/2025 00487893277TRLO1.AQXE
16:24:43 1.1
77 636.5 15/09/2025 00487893279TRLO1.BATE
16:24:43 1.1
212 636.5 15/09/2025 00487893278TRLO1.BATE
16:24:43 1.1
37 636.5 15/09/2025 00487893280TRLO1.CHIX
16:24:43 1.1
37 636.5 15/09/2025 00487893282TRLO1.CHIX
16:24:43 1.1
112 636.5 15/09/2025 00487893281TRLO1.CHIX
16:24:43 1.1
37 636.5 15/09/2025 00487893283TRLO1.CHIX
16:24:43 1.1
77 636.5 15/09/2025 00487893284TRLO1.BATE
16:24:43 1.1
111 636.5 15/09/2025 00487893285TRLO1.XLON
16:24:43 1.1
37 636.5 15/09/2025 00487893286TRLO1.CHIX
16:24:43 1.1
76 636.5 15/09/2025 00487893289TRLO1.XLON
16:24:43 1.1
140 636.5 15/09/2025 00487893288TRLO1.XLON
16:24:43 1.1
212 636.5 15/09/2025 00487893287TRLO1.XLON
16:24:43 1.1
141 636.5 15/09/2025 00487893290TRLO1.XLON
16:24:43 1.1
141 636.5 15/09/2025 00487893292TRLO1.XLON
16:24:43 1.1
242 636.5 15/09/2025 00487893291TRLO1.XLON
16:24:43 1.1
16 636.5 15/09/2025 00487893295TRLO1.AQXE
16:24:43 1.1
57 636.5 15/09/2025 00487893294TRLO1.TRQX
16:24:43 1.1
58 636.5 15/09/2025 00487893293TRLO1.TRQX
16:24:43 1.1
8 636.5 15/09/2025 00487893298TRLO1.AQXE
16:24:43 1.1
16 636.5 15/09/2025 00487893299TRLO1.AQXE
16:24:43 1.1
19 636.5 15/09/2025 00487893296TRLO1.TRQX
16:24:43 1.1
19 636.5 15/09/2025 00487893297TRLO1.TRQX
16:24:43 1.1
16 636.5 15/09/2025 00487893300TRLO1.AQXE
16:24:43 1.1
4 636 15/09/2025 00487894362TRLO1.AQXE
16:25:53 1.1
9 636 15/09/2025 00487894363TRLO1.AQXE
16:25:53 1.1
19 636 15/09/2025 00487894383TRLO1.BATE
16:25:54 1.1
89 636 15/09/2025 00487895267TRLO1.XLON
16:26:51 1.1
14 636.5 15/09/2025 00487895510TRLO1.TRQX
16:27:06 1.1
53 636 15/09/2025 00487896048TRLO1.CHIX
16:27:35 1.1
11 636 15/09/2025 00487896425TRLO1.AQXE
16:28:00 1.1
328 636 15/09/2025 00487896426TRLO1.XLON
16:28:00 1.1
100 636 15/09/2025 00487896550TRLO1.BATE
16:28:02 1.1
