Bodycote Plc - Transaction in Own Shares

Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, March 25

www.bodycote.com

25 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:	24 March 2025
Aggregate number of ordinary shares purchased:	21,402
Highest price paid per share (pence per share):	570p
Lowest price paid per share (pence per share):	563p
Volume weighted average price paid per share (pence per share)	567.7881p

The Company intends to cancel these Ordinary Shares.

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 180,165,392 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 2,311,021 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 11,290,780 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: [phone]

FTI Consulting

Richard Mountain

Susanne Yule

Tel: [phone]

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
56	567	08:14:21	E0MSOv06I9bZ	TRQX
8	567	08:14:21	E0MSOv06I9bZ	TRQX
27	567	08:14:21	R4EXJGDJ3J	XLON
59	567	08:14:21	E0MSOv06I9be	TRQX
34	567	08:14:21	R4EXJGDJ3L	XLON
11	567	08:16:02	032410910001788	AQXE
23	567	08:16:02	110000DZX	CHIX
23	567	08:16:02	110000DZY	CHIX
21	567	08:16:02	E0MSOv06INgm	TRQX
20	567	08:16:02	R4EXJGDJ8D	XLON
20	567	08:16:02	E0MSOv06INgo	TRQX
19	567	08:16:02	R4EXJGDJ8E	XLON
14	567	08:16:06	010000827	BATE
14	567	08:16:06	010000828	BATE
11	567	08:16:06	032410910001797	AQXE
2	568	08:16:06	R4EXJGDJ9L	XLON
78	568	08:16:06	R4EXJGDJ9L	XLON
7	568	08:16:06	R4EXJGDJ9L	XLON
85	568	08:16:06	R4EXJGDJ9O	XLON
7	568	08:16:06	R4EXJGDJ9O	XLON
87	568	08:16:06	R4EXJGDJ9Q	XLON
42	568	08:16:06	E0MSOv06IOF9	TRQX
91	569	08:21:02	R4EXJGDKO5	XLON
93	569	08:21:02	R4EXJGDKO6	XLON
90	569	08:21:02	R4EXJGDKO7	XLON
85	569	08:21:02	R4EXJGDKO8	XLON
88	569	08:21:02	R4EXJGDKO9	XLON
89	569	08:21:02	R4EXJGDKOA	XLON
88	569	08:21:02	R4EXJGDKOB	XLON
39	568	08:23:05	110000FKV	CHIX
37	568	08:23:05	110000FKW	CHIX
24	568	08:23:05	R4EXJGDKTD	XLON
24	568	08:23:05	E0MSOv06J6l3	TRQX
24	568	08:23:05	E0MSOv06J6l5	TRQX
26	568	08:23:05	R4EXJGDKTE	XLON
40	568	08:25:50	110000G6P	CHIX
24	568	08:25:50	R4EXJGDK0K	XLON
28	568	08:25:50	E0MSOv06JMrl	TRQX
93	568	08:30:01	R4EXJGDKAY	XLON
37	568	08:30:01	110000H7Q	CHIX
51	568	08:30:01	110000H7Q	CHIX
77	568	08:30:01	R4EXJGDKAZ	XLON
9	568	08:30:01	R4EXJGDKAZ	XLON
23	567	08:30:16	110000HC5	CHIX
22	567	08:30:16	110000HC6	CHIX
20	567	08:30:16	0100009R1	BATE
12	567	08:30:16	R4EXJGDKBG	XLON
12	567	08:30:16	R4EXJGDKBH	XLON
18	567	08:30:17	0100009R2	BATE
19	567	08:30:17	E0MSOv06JqZ5	TRQX
18	567	08:30:17	E0MSOv06JqZ7	TRQX
19	567	08:30:17	032410910002752	AQXE
18	567	08:30:17	032410910002753	AQXE
15	567	08:36:32	010000AH6	BATE
20	567	08:36:32	E0MSOv06KfcW	TRQX
24	567	08:36:32	110000IUK	CHIX
13	567	08:36:32	R4EXJGDLMP	XLON
20	567	08:36:32	032410910003309	AQXE
24	567	08:45:15	110000KIV	CHIX
13	567	08:45:15	E0MSOv06Lcrf	TRQX
13	567	08:45:15	E0MSOv06Lcrh	TRQX
14	567	08:45:15	R4EXJGDLZ2	XLON
14	567	08:45:15	R4EXJGDLZ3	XLON
1	567	08:45:15	110000KIV	CHIX
3	567	08:45:15	110000KJ4	CHIX
20	567	08:45:15	032410910004113	AQXE
19	567	08:45:15	032410910004114	AQXE
20	567	08:45:15	010000BLA	BATE
5	567	08:45:15	010000BLB	BATE
8	567	08:50:43	010000C8E	BATE
12	567	08:50:43	110000LM5	CHIX
3	567	08:50:45	010000C8E	BATE
10	567	08:50:45	E0MSOv06MBV9	TRQX
8	568	08:50:52	R4EXJGDL79	XLON
26	568	08:50:52	R4EXJGDL79	XLON
56	568	08:50:52	R4EXJGDL79	XLON
87	568	08:50:52	R4EXJGDL7C	XLON
11	568	08:50:58	R4EXJGDL7D	XLON
94	568	08:51:17	R4EXJGDL82	XLON
79	568	08:51:17	R4EXJGDL83	XLON
11	568	08:51:17	R4EXJGDL83	XLON
90	568	08:51:17	R4EXJGDL85	XLON
17	567	09:04:08	110000O6F	CHIX
26	567	09:04:08	010000DQU	BATE
18	567	09:04:08	E0MSOv06NOJX	TRQX
11	567	09:04:08	R4EXJGDMRW	XLON
27	567	09:04:08	010000DQV	BATE
16	567	09:04:08	110000O6G	CHIX
17	567	09:04:08	E0MSOv06NOJZ	TRQX
3	567	09:04:08	R4EXJGDMRX	XLON
8	567	09:04:08	R4EXJGDMRX	XLON
16	567	09:04:08	032410910006054	AQXE
16	567	09:04:08	032410910006055	AQXE
89	568	09:04:08	R4EXJGDMRZ	XLON
86	568	09:04:08	R4EXJGDMR0	XLON
7	568	09:04:08	R4EXJGDMR0	XLON
88	568	09:04:08	R4EXJGDMR2	XLON
44	568	09:04:08	R4EXJGDMR3	XLON
45	568	09:04:08	R4EXJGDMR3	XLON
46	568	09:04:08	R4EXJGDMR5	XLON
45	568	09:04:08	R4EXJGDMR5	XLON
84	568	09:04:08	010000DQX	BATE
77	568	09:04:09	R4EXJGDMR7	XLON
10	568	09:04:09	R4EXJGDMR7	XLON
89	568	09:04:09	R4EXJGDMR9	XLON
51	568	09:04:09	R4EXJGDMRA	XLON
37	568	09:04:09	R4EXJGDMRA	XLON
42	568	09:04:09	R4EXJGDMRC	XLON
43	568	09:04:09	R4EXJGDMRC	XLON
49	568	09:04:09	R4EXJGDMRE	XLON
37	568	09:04:09	R4EXJGDMRE	XLON
18	567	09:04:28	110000OA2	CHIX
12	567	09:04:28	110000OA3	CHIX
5	567	09:04:28	110000OA3	CHIX
17	567	09:04:28	010000DSQ	BATE
13	567	09:04:28	010000DSR	BATE
84	568	09:09:00	R4EXJGDM0E	XLON
29	568	09:09:00	R4EXJGDM0F	XLON
57	568	09:09:00	R4EXJGDM0F	XLON
32	568	09:10:53	R4EXJGDM9G	XLON
61	568	09:10:53	R4EXJGDM9G	XLON
28	568	09:10:53	R4EXJGDM9I	XLON
64	568	09:10:53	R4EXJGDM9I	XLON
54	568	09:15:00	R4EXJGDNNA	XLON
33	568	09:15:00	R4EXJGDNNA	XLON
84	568	09:15:00	R4EXJGDNNC	XLON
53	568	09:18:46	R4EXJGDNZI	XLON
36	568	09:18:46	R4EXJGDNZI	XLON
84	568	09:19:30	R4EXJGDN0O	XLON
38	568	09:19:30	R4EXJGDN0P	XLON
49	568	09:19:30	R4EXJGDN0P	XLON
5	568	09:19:30	R4EXJGDN0P	XLON
15	567	09:21:30	110000SH3	CHIX
15	567	09:21:30	110000SH4	CHIX
13	567	09:25:46	010000H2T	BATE
13	567	09:25:46	010000H2U	BATE
12	567	09:25:46	E0MSOv06PIqB	TRQX
12	567	09:25:46	E0MSOv06PIqD	TRQX
14	567	09:25:46	032410910008603	AQXE
14	567	09:25:46	032410910008604	AQXE
19	566	09:25:53	032410910008619	AQXE
1	566	09:25:53	032410910008620	AQXE
44	567	09:26:46	R4EXJGDOKM	XLON
42	567	09:26:46	R4EXJGDOKM	XLON
26	567	09:29:46	R4EXJGDOO8	XLON
66	567	09:29:46	R4EXJGDOO8	XLON
85	567	09:32:32	110000VB8	CHIX
81	567	09:32:32	110000VB9	CHIX
5	567	09:32:32	110000VB9	CHIX
21	566	09:34:21	010000IF9	BATE
16	566	09:34:21	010000IFA	BATE
5	566	09:34:21	R4EXJGDOYP	XLON
18	566	09:34:21	E0MSOv06Q2ho	TRQX
18	566	09:34:21	E0MSOv06Q2hq	TRQX
12	566	09:34:21	R4EXJGDOYP	XLON
9	566	09:34:21	R4EXJGDOYR	XLON
17	566	09:34:21	032410910008620	AQXE
11	566	09:34:21	032410910009508	AQXE
18	566	09:34:54	110000VZG	CHIX
11	566	09:34:54	110000VZH	CHIX
20	566	09:46:22	R4EXJGDOFA	XLON
72	566	09:46:22	R4EXJGDOFA	XLON
81	566	09:46:22	110000Y6L	CHIX
4	566	09:46:22	R4EXJGDOFC	XLON
91	566	09:47:05	R4EXJGDPHM	XLON
90	566	09:47:05	R4EXJGDPHN	XLON
85	566	09:52:00	R4EXJGDPPK	XLON
2	566	09:52:00	R4EXJGDPPK	XLON
41	566	09:52:00	110000ZM0	CHIX
50	566	09:52:00	110000ZM0	CHIX
88	566	09:55:00	R4EXJGDPUL	XLON
3	566	09:55:00	R4EXJGDPUL	XLON
88	566	09:55:00	1100010DA	CHIX
18	565	09:59:58	010000LS8	BATE
18	565	09:59:58	010000LS9	BATE
17	565	09:59:58	1100011DI	CHIX
18	565	09:59:58	1100011DJ	CHIX
18	565	09:59:58	E0MSOv06S3XL	TRQX
12	565	09:59:58	R4EXJGDP1C	XLON
19	565	09:59:58	E0MSOv06S3XN	TRQX
14	565	09:59:58	R4EXJGDP1D	XLON
21	565	09:59:58	032410910011277	AQXE
24	565	09:59:58	032410910011278	AQXE
19	563	10:02:06	010000M97	BATE
14	563	10:02:06	R4EXJGDP9V	XLON
18	563	10:02:06	E0MSOv06SGk2	TRQX
11	563	10:02:06	110001287	CHIX
14	563	10:02:06	032410910011558	AQXE
54	567	10:23:38	R4EXJGDRHD	XLON
32	567	10:23:38	R4EXJGDRHD	XLON
93	567	10:23:38	R4EXJGDRHF	XLON
86	567	10:23:38	R4EXJGDRIG	XLON
4	567	10:23:38	R4EXJGDRIH	XLON
74	568	10:32:02	010000Q21	BATE
12	566	10:48:12	R4EXJGDSY5	XLON
17	566	10:48:12	E0MSOv06VW5F	TRQX
69	567	10:48:13	R4EXJGDSYC	XLON
17	567	10:48:13	R4EXJGDSYC	XLON
58	567	10:48:13	R4EXJGDSYE	XLON
35	567	10:48:13	110001AXA	CHIX
35	567	10:48:13	010000RYQ	BATE
30	567	10:48:13	010000RYQ	BATE
27	567	10:48:13	110001AXB	CHIX
87	567	10:48:18	R4EXJGDSZK	XLON
10	567	10:48:18	R4EXJGDSZL	XLON
53	567	10:48:23	R4EXJGDSZN	XLON
35	567	10:48:23	R4EXJGDSZN	XLON
71	567	10:48:23	R4EXJGDSZP	XLON
6	568	10:49:02	R4EXJGDS07	XLON
83	568	10:49:02	R4EXJGDS07	XLON
91	568	10:49:02	R4EXJGDS09	XLON
70	568	10:49:02	R4EXJGDS0A	XLON
15	568	10:49:02	R4EXJGDS0A	XLON
90	568	10:49:02	R4EXJGDS0C	XLON
88	568	10:49:02	R4EXJGDS0D	XLON
90	568	10:49:02	R4EXJGDS0E	XLON
3	568	10:49:02	R4EXJGDS0F	XLON
86	568	10:49:02	R4EXJGDS0F	XLON
86	568	10:49:02	R4EXJGDS1H	XLON
5	568	10:49:02	R4EXJGDS1H	XLON
86	568	10:49:02	R4EXJGDS1J	XLON
17	568	10:49:02	R4EXJGDS1K	XLON
19	568	10:49:02	R4EXJGDS1K	XLON
56	568	10:49:02	R4EXJGDS1K	XLON
36	568	10:49:02	R4EXJGDS1N	XLON
51	568	10:49:02	R4EXJGDS1N	XLON
28	568	10:49:02	R4EXJGDS1P	XLON
63	568	10:49:02	R4EXJGDS1P	XLON
81	568	10:49:02	R4EXJGDS1R	XLON
6	568	10:49:02	R4EXJGDS1R	XLON
90	568	10:49:02	R4EXJGDS1T	XLON
42	568	10:49:02	R4EXJGDS1U	XLON
14	568	10:56:33	010000SVA	BATE
15	568	10:56:33	110001CHJ	CHIX
22	568	10:56:33	E0MSOv06VyIK	TRQX
14	568	10:56:33	E0MSOv06VyIM	TRQX
10	568	10:56:33	R4EXJGDTG3	XLON
89	569	11:02:30	R4EXJGDTQG	XLON
14	569	11:02:30	R4EXJGDTQH	XLON
75	569	11:02:30	R4EXJGDTQH	XLON
89	569	11:02:30	R4EXJGDTQJ	XLON
1	569	11:02:30	R4EXJGDTQK	XLON
68	569	11:02:30	R4EXJGDTQK	XLON
29	568	11:20:54	010000VGA	BATE
41	568	11:20:54	110001G90	CHIX
32	568	11:20:54	010000VGB	BATE
6	568	11:20:54	110001G91	CHIX
85	569	11:21:26	110001GBK	CHIX
90	569	11:21:26	110001GBL	CHIX
85	569	11:21:26	110001GBM	CHIX
93	569	11:21:26	110001GBN	CHIX
85	569	11:21:26	110001GBO	CHIX
88	569	11:21:26	110001GBP	CHIX
70	569	11:21:26	110001GBQ	CHIX
42	570	11:22:03	R4EXJGDUNT	XLON
46	570	11:22:03	R4EXJGDUNT	XLON
34	570	11:22:03	R4EXJGDUNV	XLON
59	570	11:22:03	R4EXJGDUNV	XLON
82	570	11:22:03	R4EXJGDUNX	XLON
16	569	11:24:19	010000VSG	BATE
15	569	11:24:19	110001GQ9	CHIX
18	569	11:24:19	R4EXJGDUP0	XLON
15	569	11:24:19	E0MSOv06Xcfb	TRQX
92	570	11:24:33	R4EXJGDUPA	XLON
23	569	11:30:24	110001HP7	CHIX
26	569	11:30:24	110001HP8	CHIX
15	569	11:30:24	010000WGX	BATE
25	569	11:30:24	R4EXJGDUWH	XLON
22	569	11:30:24	E0MSOv06Xzzo	TRQX
28	569	11:30:24	E0MSOv06Xzzq	TRQX
26	569	11:30:24	R4EXJGDUWI	XLON
17	569	11:30:24	010000WGY	BATE
81	569	11:31:48	010000WOM	BATE
13	568	11:31:48	010000WOQ	BATE
18	568	11:31:48	R4EXJGDUXJ	XLON
14	568	11:31:48	R4EXJGDUXL	XLON
19	568	11:31:48	032410910018285	AQXE
15	568	11:31:48	032410910018286	AQXE
10	568	11:32:17	010000WRF	BATE
14	568	11:32:17	010000WRG	BATE
11	568	11:32:17	110001I2L	CHIX
10	568	11:32:17	R4EXJGDUYW	XLON
14	568	11:32:17	R4EXJGDUYX	XLON
17	568	11:32:17	110001I2M	CHIX
10	568	11:32:17	032410910018329	AQXE
14	568	11:32:17	032410910018330	AQXE
88	569	11:32:19	R4EXJGDUY0	XLON
42	569	11:32:19	R4EXJGDUY1	XLON
48	569	11:32:19	R4EXJGDUY1	XLON
93	569	11:32:19	R4EXJGDUY3	XLON
47	569	11:32:19	R4EXJGDUY4	XLON
40	569	11:32:19	R4EXJGDUY4	XLON
85	569	11:32:24	R4EXJGDUYA	XLON
30	569	11:32:24	R4EXJGDUYB	XLON
56	569	11:32:24	R4EXJGDUYB	XLON
92	569	11:32:26	R4EXJGDUYD	XLON
28	569	11:32:26	R4EXJGDUYE	XLON
60	569	11:32:26	R4EXJGDUYE	XLON
24	567	11:35:06	010000X4N	BATE
30	567	11:35:06	010000X4O	BATE
17	567	11:35:06	110001IOP	CHIX
17	567	11:35:06	E0MSOv06YIgS	TRQX
10	567	11:35:06	R4EXJGDU5K	XLON
14	567	11:35:06	R4EXJGDU5L	XLON
23	567	11:35:06	110001IOQ	CHIX
18	567	11:35:06	032410910018571	AQXE
8	567	11:35:06	032410910018572	AQXE
14	567	11:35:06	032410910018572	AQXE
2	567	11:35:06	032410910018572	AQXE
54	567	11:45:16	R4EXJGDVKB	XLON
37	567	11:45:16	R4EXJGDVKB	XLON
35	567	11:45:16	010000YIG	BATE
40	567	11:52:42	R4EXJGDVR2	XLON
46	567	11:52:42	R4EXJGDVR2	XLON
2	566	11:59:35	E0MSOv06ZfKU	TRQX
12	566	11:59:35	R4EXJGDVV8	XLON
17	566	11:59:35	R4EXJGDVVA	XLON
14	566	11:59:35	032410910020284	AQXE
21	566	11:59:35	032410910020285	AQXE
17	566	12:11:58	110001OSQ	CHIX
11	566	12:11:58	0100011KL	BATE
11	566	12:11:58	R4EXJGDVC3	XLON
11	566	12:11:58	E0MSOv06aTZ1	TRQX
10	566	12:11:58	R4EXJGDVC4	XLON
11	566	12:11:58	0100011KM	BATE
16	566	12:11:58	110001OSR	CHIX
12	566	12:11:58	032410910021247	AQXE
11	566	12:11:58	032410910021248	AQXE
13	565	12:30:05	R4EXJGDWWN	XLON
12	565	12:30:05	R4EXJGDWWO	XLON
85	566	12:30:05	110001RG9	CHIX
55	566	12:30:05	110001RGA	CHIX
32	566	12:30:05	110001RGA	CHIX
62	566	12:30:05	110001RGC	CHIX
25	566	12:30:05	110001RGC	CHIX
91	566	12:30:05	110001RGE	CHIX
88	566	12:30:05	110001RGF	CHIX
43	566	12:30:05	0100013GV	BATE
46	566	12:30:05	0100013GV	BATE
88	566	12:30:05	110001RGG	CHIX
28	566	12:30:05	E0MSOv06bW25	TRQX
65	566	12:30:05	E0MSOv06bW25	TRQX
27	566	12:30:05	0100013GX	BATE
62	566	12:30:05	0100013GX	BATE
87	566	12:30:05	110001RGH	CHIX
13	566	12:30:05	R4EXJGDWWR	XLON
69	567	12:31:02	110001RMB	CHIX
29	566	12:41:35	110001TRF	CHIX
29	566	12:41:35	110001TRG	CHIX
14	566	12:41:35	E0MSOv06cGF5	TRQX
16	566	12:41:35	R4EXJGDWF3	XLON
14	566	12:41:35	E0MSOv06cGF7	TRQX
16	566	12:41:35	R4EXJGDWF4	XLON
86	567	12:41:35	R4EXJGDWF5	XLON
92	568	12:54:02	R4EXJGDXZV	XLON
90	568	12:54:02	R4EXJGDXZW	XLON
91	568	12:54:02	R4EXJGDXZX	XLON
92	568	12:54:02	R4EXJGDXZY	XLON
90	568	12:54:02	R4EXJGDXZZ	XLON
88	568	12:54:02	R4EXJGDXZ0	XLON
87	568	12:54:02	R4EXJGDXZ1	XLON
89	568	12:54:02	R4EXJGDXZ2	XLON
53	568	12:54:10	R4EXJGDXZ8	XLON
37	568	12:54:10	R4EXJGDXZ8	XLON
91	568	12:54:10	110001W8B	CHIX
93	568	12:54:10	R4EXJGDXZA	XLON
33	568	12:54:10	R4EXJGDXZB	XLON
52	568	12:54:10	R4EXJGDXZB	XLON
86	568	12:54:10	R4EXJGDXZD	XLON
85	568	12:54:10	R4EXJGDXZE	XLON
89	568	12:54:10	R4EXJGDXZF	XLON
91	568	12:54:10	R4EXJGDX0G	XLON
90	568	12:54:10	R4EXJGDX0H	XLON
78	568	12:54:10	110001W8C	CHIX
12	568	12:54:10	R4EXJGDX0I	XLON
90	568	12:57:34	R4EXJGDX46	XLON
84	568	13:07:08	R4EXJGDYIT	XLON
89	568	13:07:08	E0MSOv06dzLI	TRQX
82	568	13:07:08	110001YNT	CHIX
2	568	13:07:08	110001YNT	CHIX
85	568	13:07:08	110001YNV	CHIX
90	568	13:07:08	R4EXJGDYIU	XLON
13	569	13:15:54	E0MSOv06eanX	TRQX
26	569	13:17:00	E0MSOv06efNe	TRQX
25	569	13:17:00	E0MSOv06efNe	TRQX
23	569	13:17:04	E0MSOv06efyx	TRQX
23	569	13:17:04	E0MSOv06efyx	TRQX
25	569	13:18:19	E0MSOv06ell7	TRQX
23	569	13:18:19	E0MSOv06ell7	TRQX
21	569	13:18:34	E0MSOv06emlm	TRQX
23	569	13:18:34	E0MSOv06emlm	TRQX
39	569	13:19:49	1100020XK	CHIX
38	569	13:19:49	1100020XK	CHIX
13	569	13:19:49	1100020XK	CHIX
26	569	13:19:49	E0MSOv06eqmo	TRQX
24	569	13:19:49	E0MSOv06eqmo	TRQX
15	567	13:20:41	11000212I	CHIX
16	567	13:20:41	11000212J	CHIX
89	567	13:22:54	R4EXJGDY9F	XLON
92	567	13:22:54	R4EXJGDYAG	XLON
92	567	13:22:54	R4EXJGDYAH	XLON
91	567	13:22:54	R4EXJGDYAI	XLON
92	567	13:22:54	R4EXJGDYAJ	XLON
88	568	13:28:04	R4EXJGDZTK	XLON
21	567	13:28:04	010001AUT	BATE
19	567	13:28:04	010001AUU	BATE
17	567	13:28:04	1100022OH	CHIX
15	567	13:28:04	R4EXJGDZTL	XLON
15	567	13:28:04	R4EXJGDZTM	XLON
16	567	13:28:04	1100022OI	CHIX
15	567	13:28:04	E0MSOv06fNwn	TRQX
14	567	13:28:04	E0MSOv06fNwp	TRQX
23	567	13:28:04	032410910026966	AQXE
22	567	13:28:04	032410910026967	AQXE
21	567	13:31:03	1100024FJ	CHIX
14	567	13:31:03	R4EXJGDZDX	XLON
11	567	13:31:03	010001BX5	BATE
13	567	13:47:55	110002CP5	CHIX
17	567	13:47:55	R4EXJGD2Q6	XLON
13	567	13:47:55	E0MSOv06hQa8	TRQX
19	567	13:47:55	E0MSOv06hQaA	TRQX
23	567	13:47:55	R4EXJGD2Q7	XLON
9	567	14:00:08	110002HP2	CHIX
10	567	14:00:08	E0MSOv06iaul	TRQX
14	567	14:00:08	032410910030822	AQXE
13	567	14:00:08	032410910030823	AQXE
88	567	14:01:17	110002I79	CHIX
88	567	14:01:18	110002I7A	CHIX
63	567	14:01:18	R4EXJGD3UR	XLON
28	567	14:01:18	R4EXJGD3UR	XLON
89	567	14:01:18	110002I7B	CHIX
97	567	14:13:30	R4EXJGD4PJ	XLON
123	567	14:13:30	R4EXJGD4PJ	XLON
92	568	14:14:14	R4EXJGD4QE	XLON
14	568	14:14:14	R4EXJGD4QF	XLON
74	568	14:14:14	R4EXJGD4QF	XLON
7	568	14:14:14	R4EXJGD4RH	XLON
80	568	14:14:14	R4EXJGD4RH	XLON
3	568	14:14:14	R4EXJGD4RJ	XLON
87	568	14:14:14	R4EXJGD4RJ	XLON
75	568	14:14:14	R4EXJGD4RO	XLON
18	568	14:14:14	R4EXJGD4RO	XLON
67	568	14:14:14	R4EXJGD4RQ	XLON
36	568	14:14:22	R4EXJGD4RV	XLON
48	568	14:14:22	R4EXJGD4RV	XLON
85	568	14:14:22	R4EXJGD4RX	XLON
38	568	14:14:22	R4EXJGD4RY	XLON
91	568	14:15:08	R4EXJGD4VO	XLON
80	568	14:17:08	110002NUS	CHIX
10	568	14:17:08	110002NUS	CHIX
91	568	14:17:08	110002NUU	CHIX
93	568	14:17:08	R4EXJGD40M	XLON
87	568	14:17:08	R4EXJGD40N	XLON
32	568	14:20:36	R4EXJGD470	XLON
56	568	14:20:36	R4EXJGD470	XLON
1	568	14:20:36	R4EXJGD470	XLON
14	567	14:34:36	110002TXP	CHIX
14	567	14:34:36	110002TXQ	CHIX
15	567	14:34:36	010001U60	BATE
4	567	14:34:36	010001U61	BATE
18	567	14:34:36	R4EXJGD5BP	XLON
25	567	14:34:36	E0MSOv06lmDH	TRQX
24	567	14:34:36	E0MSOv06lmDJ	TRQX
16	567	14:34:36	R4EXJGD5BQ	XLON
12	567	14:34:36	010001U61	BATE
21	567	14:34:36	032410910034932	AQXE
20	567	14:34:36	032410910034933	AQXE
15	566	15:11:41	11000378U	CHIX
15	566	15:11:41	11000378V	CHIX
21	566	15:11:41	0100024OU	BATE
21	566	15:11:41	E0MSOv06p1qc	TRQX
11	566	15:11:41	R4EXJGD82X	XLON
21	566	15:11:41	E0MSOv06p1qe	TRQX
11	566	15:11:41	R4EXJGD82Y	XLON
20	566	15:11:41	0100024OV	BATE
24	566	15:11:41	032410910039823	AQXE
23	566	15:11:41	032410910039824	AQXE
13	566	15:11:53	R4EXJGD83A	XLON
13	566	15:11:53	R4EXJGD83B	XLON
88	567	15:26:36	R4EXJGD9BW	XLON
85	567	15:26:36	R4EXJGD9BX	XLON
89	567	15:26:36	110003C8I	CHIX
90	567	15:26:36	110003C8J	CHIX
90	567	15:26:36	110003C8K	CHIX
86	567	15:26:36	110003C8L	CHIX
91	567	15:26:36	110003C8M	CHIX
88	567	15:26:36	R4EXJGD9BY	XLON
90	567	15:26:36	110003C8N	CHIX
52	567	15:26:36	R4EXJGD9BZ	XLON
40	567	15:26:36	R4EXJGD9BZ	XLON
92	567	15:26:36	110003C8O	CHIX
19	566	15:41:01	110003H3A	CHIX
18	566	15:41:01	110003H3B	CHIX
17	567	16:15:19	110003UEN	CHIX
15	567	16:15:19	110003UEO	CHIX
1	567	16:19:49	032410910048969	AQXE
87	568	16:20:02	R4EXJGDE0X	XLON
6	568	16:20:02	R4EXJGDE0Y	XLON
79	568	16:20:02	R4EXJGDE0Y	XLON
34	569	16:24:02	110003YPY	CHIX
34	569	16:24:02	110003YPY	CHIX
70	569	16:24:02	110003YPY	CHIX
82	570	16:24:02	R4EXJGDFIW	XLON
55	570	16:24:02	R4EXJGDFIW	XLON
23	570	16:24:02	R4EXJGDFIY	XLON
112	570	16:24:02	R4EXJGDFIY	XLON
134	570	16:24:02	R4EXJGDFI0	XLON
28	570	16:24:02	R4EXJGDFI1	XLON
88	570	16:24:02	R4EXJGDFI1	XLON
17	570	16:24:02	R4EXJGDFI1	XLON
58	570	16:24:02	R4EXJGDFI4	XLON
75	570	16:24:02	R4EXJGDFI4	XLON
2	570	16:24:02	R4EXJGDFI6	XLON
83	570	16:24:02	R4EXJGDFI6	XLON
18	570	16:24:02	032410910049850	AQXE
5	570	16:24:02	032410910049850	AQXE
29	570	16:24:02	R4EXJGDFI8	XLON
53	570	16:24:02	R4EXJGDFI9	XLON
86	570	16:24:02	R4EXJGDFI9	XLON
4	570	16:24:02	R4EXJGDFIB	XLON
92	570	16:24:02	R4EXJGDFIB	XLON
30	570	16:24:02	R4EXJGDFID	XLON
47	570	16:24:02	R4EXJGDFIE	XLON
78	570	16:24:02	R4EXJGDFIE	XLON
13	570	16:24:02	032410910049852	AQXE
53	570	16:24:07	R4EXJGDFJI	XLON
77	570	16:24:07	R4EXJGDFJI	XLON
37	570	16:24:07	110003YQW	CHIX
38	570	16:24:07	110003YQW	CHIX
9	569	16:26:11	032410910050257	AQXE
7	569	16:26:11	032410910050258	AQXE

---

---