Bodycote Plc

Realtime	Geld	Brief	Zeit
	6,800	7,050	12:12

PR Newswire

LONDON, United Kingdom, June 27

www.bodycote.com

27 June 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:	26 June 2025
Aggregate number of ordinary shares purchased:	30,832
Highest price paid per share (pence per share):569.5	584.0p
Lowest price paid per share (pence per share):	576.5p
Volume weighted average price paid per share (pence per share)	579.2555p

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 177,544,329 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 4,932,084 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 13,911,843 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
66		580.5		08:00:41		0100006BF		BATE
69		580.5		08:00:41		0100006BG		BATE
66		580.0		08:07:00		SP0GBMBW1A		XLON
7		580.0		08:07:00		SP0GBMBW1B		XLON
26		579.5		08:12:10		SP0GBMBXGE		XLON
20		579.5		08:12:10		SP0GBMBXGF		XLON
19		579.5		08:12:10		0100008CU		BATE
20		579.5		08:12:10		1100009SF		CHIX
23		579.5		08:12:10		0100008CV		BATE
25		579.5		08:12:10		1100009SG		CHIX
68		579.5		08:12:10		1100009SI		CHIX
21		579.0		08:12:10		SP0GBMBXHH		XLON
20		579.0		08:12:10		SP0GBMBXHI		XLON
21		579.0		08:12:10		1100009SJ		CHIX
23		579.0		08:12:10		0100008CZ		BATE
21		579.0		08:12:10		0100008D0		BATE
25		579.0		08:12:10		1100009SK		CHIX
20		578.5		08:12:13		SP0GBMBXHO		XLON
24		578.5		08:12:13		1100009T0		CHIX
25		578.5		08:12:13		0100008DH		BATE
65		580.0		08:16:23		SP0GBMBXRL		XLON
70		580.0		08:16:23		SP0GBMBXRM		XLON
18		579.5		08:16:31		SP0GBMBXSH		XLON
10		579.5		08:18:57		SP0GBMBXVT		XLON
23		579.5		08:18:57		SP0GBMBXVU		XLON
8		579.5		08:18:57		110000BB9		CHIX
22		579.5		08:18:57		110000BBA		CHIX
66		579.5		08:20:02		SP0GBMBXW3		XLON
70		579.5		08:20:02		SP0GBMBXW4		XLON
66		579.5		08:20:02		SP0GBMBXW5		XLON
40		579.5		08:20:47		SP0GBMBXYK		XLON
29		579.5		08:20:47		SP0GBMBXYK		XLON
64		579.5		08:20:47		SP0GBMBXYM		XLON
36		579.0		08:21:26		SP0GBMBXZ9		XLON
23		579.0		08:21:26		SP0GBMBXZA		XLON
23		579.0		08:21:26		E0NYXEEJc5qp		TRQX
19		579.0		08:21:26		0100009SX		BATE
22		579.0		08:21:26		0100009SY		BATE
14		579.0		08:21:26		E0NYXEEJc5qr		TRQX
13		579.0		08:21:26		110000BXJ		CHIX
17		579.0		08:21:26		110000BXK		CHIX
14		579.0		08:21:26		SP0GBMBXZC		XLON
27		579.0		08:21:26		SP0GBMBXZD		XLON
57		579.0		08:23:47		SP0GBMBX4E		XLON
13		579.0		08:23:47		SP0GBMBX4E		XLON
71		579.0		08:23:47		E0NYXEEJcEU0		TRQX
69		578.5		08:25:47		SP0GBMBX7Y		XLON
15		578.5		08:32:16		SP0GBMBYGX		XLON
19		578.5		08:32:16		E0NYXEEJclgq		TRQX
16		578.5		08:32:16		E0NYXEEJclgs		TRQX
20		578.5		08:32:16		SP0GBMBYGY		XLON
8		578.5		08:32:16		010000B7M		BATE
14		578.5		08:32:16		110000DZ4		CHIX
9		578.5		08:32:16		010000B7N		BATE
15		578.5		08:32:16		110000DZ5		CHIX
9		578.5		08:32:16		SP0GBMBYGZ		XLON
9		578.5		08:32:16		SP0GBMBYG0		XLON
2		578.5		08:32:16		110000DZ6		CHIX
66		578.5		08:32:50		SP0GBMBYI6		XLON
41		578.5		08:32:50		110000E3G		CHIX
1		578.5		08:32:50		110000E3G		CHIX
23		578.5		08:32:50		SP0GBMBYI7		XLON
8		578.5		08:35:19		E0NYXEEJcxva		TRQX
8		578.5		08:35:19		E0NYXEEJcxvc		TRQX
14		578.5		08:35:19		SP0GBMBYO8		XLON
18		578.5		08:35:19		010000BLM		BATE
15		578.5		08:35:19		010000BLN		BATE
17		578.5		08:35:19		SP0GBMBYO9		XLON
15		578.5		08:35:19		110000EMO		CHIX
14		578.5		08:35:19		110000EMP		CHIX
13		578.5		08:39:00		110000FG0		CHIX
13		578.5		08:39:00		110000FG1		CHIX
68		578.5		08:39:00		010000CAY		BATE
65		578.5		08:39:00		110000FG5		CHIX
63		578.5		08:39:28		SP0GBMBYUA		XLON
1		578.5		08:39:28		110000FJN		CHIX
19		578.5		08:39:28		SP0GBMBYUB		XLON
68		578.5		08:39:34		SP0GBMBYV1		XLON
32		578.5		08:39:34		SP0GBMBYV2		XLON
1		578.5		08:39:34		110000FKB		CHIX
10		579.0		08:43:17		SP0GBMBY08		XLON
11		579.0		08:43:17		SP0GBMBY0A		XLON
18		579.5		08:43:33		SP0GBMBY19		XLON
10		580.0		08:43:33		E0NYXEEJdUWP		TRQX
10		580.0		08:43:33		E0NYXEEJdUWP		TRQX
11		580.0		08:43:33		E0NYXEEJdUWb		TRQX
9		580.0		08:43:33		E0NYXEEJdUWb		TRQX
15		579.5		08:43:42		110000GEY		CHIX
11		579.5		08:43:42		SP0GBMBY22		XLON
11		579.5		08:43:42		010000D12		BATE
15		579.5		08:43:42		E0NYXEEJdV5x		TRQX
10		579.5		08:43:42		E0NYXEEJdV5z		TRQX
23		579.5		08:43:42		062610960003710		AQXE
11		579.5		08:43:42		062610960003711		AQXE
64		579.5		08:43:42		SP0GBMBY23		XLON
64		579.5		08:43:42		SP0GBMBY24		XLON
37		579.5		08:43:42		SP0GBMBY25		XLON
29		579.5		08:43:42		SP0GBMBY25		XLON
17		579.5		08:43:42		110000GF1		CHIX
18		579.5		08:43:42		110000GF1		CHIX
20		579.5		08:43:42		110000GF1		CHIX
16		579.0		08:43:42		010000D14		BATE
15		579.0		08:43:42		010000D15		BATE
11		579.0		08:43:42		110000GF4		CHIX
20		579.0		08:43:42		E0NYXEEJdV7e		TRQX
11		579.0		08:43:42		110000GF5		CHIX
20		579.0		08:43:42		E0NYXEEJdV7g		TRQX
8		579.0		08:43:42		062610960003712		AQXE
8		579.0		08:43:42		062610960003713		AQXE
64		579.5		08:43:42		110000GF6		CHIX
64		579.5		08:43:42		110000GF7		CHIX
4		579.5		08:43:42		110000GF7		CHIX
12		579.5		08:43:42		110000GF9		CHIX
17		579.5		08:43:42		110000GF9		CHIX
11		579.5		08:43:42		010000D16		BATE
14		579.5		08:43:42		010000D16		BATE
10		579.5		08:43:42		E0NYXEEJdV86		TRQX
11		579.5		08:43:42		E0NYXEEJdV86		TRQX
10		579.0		08:43:47		SP0GBMBY3Q		XLON
11		579.0		08:43:47		SP0GBMBY3R		XLON
12		578.5		08:43:48		110000GFZ		CHIX
14		578.5		08:43:48		010000D1O		BATE
14		578.5		08:43:48		010000D1P		BATE
12		578.5		08:43:48		110000GG0		CHIX
12		578.5		08:43:48		E0NYXEEJdVZi		TRQX
10		578.5		08:43:48		SP0GBMBY3U		XLON
12		578.5		08:43:48		E0NYXEEJdVZk		TRQX
10		578.5		08:43:48		SP0GBMBY3V		XLON
19		578.5		08:43:48		062610960003727		AQXE
20		578.5		08:43:48		062610960003728		AQXE
15		578.5		08:50:20		010000DXT		BATE
12		578.5		08:50:20		010000DXU		BATE
13		578.5		08:50:20		110000HTW		CHIX
13		578.5		08:50:20		SP0GBMBYE6		XLON
13		578.5		08:50:20		E0NYXEEJdsUL		TRQX
12		578.5		08:50:20		110000HTX		CHIX
12		578.5		08:50:20		E0NYXEEJdsUN		TRQX
16		578.5		08:50:20		SP0GBMBYE7		XLON
12		578.5		08:50:20		062610960004140		AQXE
12		578.5		08:50:20		062610960004141		AQXE
1		578.0		08:50:20		010000DXV		BATE
12		578.0		08:50:20		010000DXV		BATE
16		578.0		08:50:20		E0NYXEEJdsUf		TRQX
13		578.0		08:50:20		SP0GBMBYEB		XLON
13		578.5		08:50:20		010000DXX		BATE
14		578.5		08:50:20		010000DXX		BATE
13		578.0		08:50:27		010000DZ1		BATE
11		578.0		08:50:27		110000HW4		CHIX
13		578.0		08:50:27		110000HW5		CHIX
16		578.0		08:50:27		SP0GBMBYFG		XLON
12		578.0		08:50:27		SP0GBMBYFH		XLON
26		578.0		08:50:27		SP0GBMBYFI		XLON
67		578.5		08:50:32		062610960004165		AQXE
14		578.5		08:50:32		010000DZE		BATE
12		578.5		08:50:32		010000DZE		BATE
20		578.5		08:50:32		010000DZE		BATE
11		577.5		08:51:24		SP0GBMBZGQ		XLON
11		577.5		08:51:24		SP0GBMBZGR		XLON
15		577.5		08:51:24		E0NYXEEJdw6K		TRQX
15		577.5		08:51:24		E0NYXEEJdw6M		TRQX
13		577.5		08:51:24		110000I2M		CHIX
12		577.5		08:51:24		010000E30		BATE
12		577.5		08:51:24		010000E31		BATE
13		577.5		08:51:24		110000I2N		CHIX
11		577.5		08:51:29		062610960004196		AQXE
7		577.5		08:51:29		SP0GBMBZGW		XLON
17		577.5		08:51:29		SP0GBMBZGX		XLON
66		577.5		08:51:29		SP0GBMBZGY		XLON
69		577.5		08:51:29		SP0GBMBZGZ		XLON
69		577.5		08:51:29		SP0GBMBZG0		XLON
19		577.5		08:51:29		SP0GBMBZG1		XLON
6		577.5		08:51:29		SP0GBMBZG1		XLON
17		577.0		08:52:38		SP0GBMBZHA		XLON
17		577.0		08:52:38		SP0GBMBZHB		XLON
4		577.5		08:52:38		110000IBU		CHIX
4		577.5		08:52:47		110000ICY		CHIX
60		577.5		08:52:47		110000ICY		CHIX
64		577.5		08:52:47		110000ID0		CHIX
69		577.5		08:52:47		110000ID1		CHIX
100		577.5		08:53:47		010000EG1		BATE
96		577.5		08:53:47		010000EG2		BATE
70		577.5		08:55:02		110000IRV		CHIX
68		577.5		08:55:02		110000IRW		CHIX
8		577.0		08:55:30		010000EPZ		BATE
8		577.0		08:55:30		010000EQ0		BATE
12		577.0		08:55:30		110000IVA		CHIX
10		577.0		08:55:30		SP0GBMBZN2		XLON
9		577.0		08:55:30		E0NYXEEJe967		TRQX
13		577.0		08:55:30		110000IVB		CHIX
9		577.0		08:55:30		E0NYXEEJe969		TRQX
10		577.0		08:55:30		SP0GBMBZN3		XLON
9		577.0		08:55:30		062610960004425		AQXE
9		577.0		08:55:30		062610960004426		AQXE
8		576.5		09:00:00		SP0GBMBZXT		XLON
127		576.5		09:00:00		SP0GBMBZXT		XLON
70		576.5		09:09:56		SP0GBMBZED		XLON
57		578.5		09:18:00		SP0GBMB0TV		XLON
9		578.5		09:18:00		SP0GBMB0TV		XLON
66		578.5		09:18:00		SP0GBMB0TX		XLON
26		578.5		09:18:00		SP0GBMB0TY		XLON
42		579.0		09:21:31		110000NND		CHIX
38		579.0		09:21:31		110000NNE		CHIX
26		579.0		09:21:31		SP0GBMB0YD		XLON
27		579.0		09:21:31		SP0GBMB0YE		XLON
14		578.5		09:26:36		010000IY3		BATE
16		578.5		09:26:36		010000IY4		BATE
15		578.5		09:26:36		SP0GBMB05J		XLON
25		578.5		09:26:36		110000OLA		CHIX
14		578.5		09:26:36		E0NYXEEJfpAf		TRQX
26		578.5		09:26:36		110000OLB		CHIX
17		578.5		09:26:36		E0NYXEEJfpAh		TRQX
10		578.5		09:26:36		SP0GBMB05K		XLON
65		578.5		09:26:36		110000OLC		CHIX
9		578.5		09:26:36		110000OLD		CHIX
17		579.0		09:26:36		110000OLE		CHIX
19		579.0		09:26:36		110000OLE		CHIX
18		579.0		09:26:36		110000OLG		CHIX
13		579.0		09:26:36		110000OLG		CHIX
5		579.0		09:26:36		110000OLI		CHIX
11		579.0		09:26:36		010000IY5		BATE
13		579.0		09:26:36		010000IY5		BATE
11		579.0		09:26:36		E0NYXEEJfpDG		TRQX
11		579.0		09:26:36		E0NYXEEJfpDG		TRQX
23		578.5		09:26:38		110000OLM		CHIX
22		578.5		09:26:38		E0NYXEEJfpJC		TRQX
22		578.5		09:26:38		010000IYA		BATE
2		578.5		09:26:38		110000OLO		CHIX
14		578.5		09:46:00		110000RS3		CHIX
18		578.5		09:46:00		110000RS4		CHIX
14		578.5		09:46:00		010000L9Y		BATE
17		578.5		09:46:00		E0NYXEEJghvl		TRQX
14		578.5		09:46:00		010000L9Z		BATE
1		578.5		09:46:00		E0NYXEEJghvn		TRQX
9		578.5		09:46:06		010000LAP		BATE
7		578.5		09:46:06		SP0GBMB2HG		XLON
7		578.5		09:46:06		062610960008174		AQXE
11		578.5		09:46:06		SP0GBMB2HH		XLON
9		578.5		09:46:06		E0NYXEEJgiMM		TRQX
8		578.5		09:46:06		110000RSW		CHIX
8		578.5		09:46:06		062610960008175		AQXE
35		578.5		09:46:06		SP0GBMB2HI		XLON
29		578.5		09:46:06		SP0GBMB2HI		XLON
4		578.5		09:46:06		SP0GBMB2HK		XLON
33		578.5		09:46:06		SP0GBMB2HK		XLON
11		578.5		09:46:06		110000RSX		CHIX
17		578.5		09:46:06		110000RSX		CHIX
63		578.5		09:46:08		SP0GBMB2HP		XLON
37		578.5		09:46:08		SP0GBMB2HQ		XLON
27		578.5		09:46:08		SP0GBMB2HQ		XLON
59		578.5		09:46:08		SP0GBMB2HS		XLON
5		578.5		09:46:08		SP0GBMB2HS		XLON
25		578.5		09:46:08		SP0GBMB2HU		XLON
29		578.5		09:46:08		SP0GBMB2HU		XLON
11		578.5		09:46:08		010000LB2		BATE
68		578.5		09:46:08		SP0GBMB2HW		XLON
1		578.5		09:46:08		110000RTC		CHIX
7		578.5		09:46:08		110000RTC		CHIX
18		578.5		09:46:08		110000RTC		CHIX
43		578.5		09:46:08		110000RTC		CHIX
28		578.5		09:46:08		SP0GBMB2HX		XLON
36		578.5		09:46:08		SP0GBMB2HX		XLON
1		578.5		09:46:08		SP0GBMB2HX		XLON
30		578.5		09:46:08		SP0GBMB2H0		XLON
34		578.5		09:46:08		SP0GBMB2H0		XLON
56		578.5		09:46:08		110000RTG		CHIX
66		578.5		09:53:59		SP0GBMB20Q		XLON
67		578.5		09:54:00		SP0GBMB20X		XLON
16		578.5		09:54:00		SP0GBMB20Y		XLON
36		578.5		09:54:00		SP0GBMB20Y		XLON
15		578.5		09:54:00		SP0GBMB20Y		XLON
20		578.5		09:54:00		SP0GBMB201		XLON
47		578.5		09:54:00		SP0GBMB201		XLON
36		578.5		09:54:00		SP0GBMB203		XLON
29		578.5		09:54:00		SP0GBMB203		XLON
5		578.5		09:54:00		SP0GBMB205		XLON
35		578.5		09:54:00		SP0GBMB205		XLON
29		578.5		09:54:00		SP0GBMB207		XLON
62		578.5		09:54:00		SP0GBMB208		XLON
8		578.5		09:54:00		SP0GBMB208		XLON
23		578.5		09:54:00		SP0GBMB20A		XLON
30		578.5		09:54:00		SP0GBMB20A		XLON
14		578.5		09:54:01		SP0GBMB20C		XLON
69		578.5		09:54:01		SP0GBMB20D		XLON
34		578.5		09:54:01		SP0GBMB20E		XLON
34		578.5		09:54:01		SP0GBMB20E		XLON
1		578.5		09:54:01		SP0GBMB21G		XLON
65		578.5		09:54:01		SP0GBMB21G		XLON
32		578.5		09:54:01		SP0GBMB21I		XLON
33		578.5		09:54:01		SP0GBMB21I		XLON
34		578.5		09:54:01		SP0GBMB21K		XLON
31		578.5		09:54:01		SP0GBMB21K		XLON
5		578.5		09:54:01		110000TBB		CHIX
69		578.5		10:00:03		SP0GBMB28F		XLON
64		578.5		10:00:03		SP0GBMB29G		XLON
49		578.5		10:00:03		SP0GBMB29H		XLON
17		578.5		10:00:03		SP0GBMB29H		XLON
19		578.5		10:00:03		SP0GBMB29J		XLON
34		578.5		10:00:03		SP0GBMB29J		XLON
13		578.5		10:00:03		SP0GBMB29L		XLON
19		578.5		10:00:05		SP0GBMB29M		XLON
35		578.5		10:00:05		SP0GBMB29M		XLON
16		578.5		10:00:05		SP0GBMB29M		XLON
36		578.5		10:00:05		SP0GBMB29P		XLON
27		578.5		10:00:05		SP0GBMB29P		XLON
6		578.5		10:00:05		SP0GBMB29R		XLON
60		578.5		10:00:05		SP0GBMB29R		XLON
23		578.5		10:00:05		SP0GBMB29T		XLON
31		578.5		10:00:05		SP0GBMB29T		XLON
10		578.5		10:00:05		SP0GBMB29T		XLON
29		578.5		10:00:05		SP0GBMB29W		XLON
36		578.5		10:00:05		SP0GBMB29W		XLON
2		578.5		10:00:05		110000UC3		CHIX
30		578.5		10:00:05		SP0GBMB290		XLON
37		578.5		10:00:05		SP0GBMB290		XLON
6		578.5		10:00:05		110000UC4		CHIX
14		578.0		10:10:11		110000W87		CHIX
13		578.0		10:10:11		110000W88		CHIX
19		578.0		10:10:11		010000OE0		BATE
18		578.0		10:10:11		010000OE1		BATE
63		578.5		10:10:11		SP0GBMB3S3		XLON
38		578.5		10:10:11		062610960009963		AQXE
64		578.5		10:10:11		SP0GBMB3S4		XLON
30		578.5		10:10:11		SP0GBMB3S4		XLON
3		578.5		10:10:11		SP0GBMB3S4		XLON
31		578.5		10:10:11		SP0GBMB3S7		XLON
36		578.5		10:10:11		SP0GBMB3S7		XLON
32		578.5		10:10:11		SP0GBMB3S7		XLON
37		578.5		10:10:11		SP0GBMB3SA		XLON
33		578.5		10:10:11		SP0GBMB3SA		XLON
32		578.5		10:10:11		SP0GBMB3SA		XLON
37		578.5		10:10:11		SP0GBMB3SD		XLON
31		578.5		10:10:11		SP0GBMB3SD		XLON
35		578.5		10:10:11		SP0GBMB3SD		XLON
100		578.5		10:10:12		010000OEC		BATE
98		578.5		10:10:12		010000OED		BATE
38		578.5		10:10:12		010000OEE		BATE
32		578.5		10:10:12		SP0GBMB3TG		XLON
34		578.5		10:10:12		SP0GBMB3TG		XLON
33		578.5		10:10:12		010000OEF		BATE
31		578.5		10:10:12		SP0GBMB3TI		XLON
36		578.5		10:10:12		SP0GBMB3TI		XLON
31		578.5		10:10:12		010000OEG		BATE
70		578.5		10:10:12		SP0GBMB3TK		XLON
33		578.5		10:10:12		010000OEH		BATE
20		578.5		10:10:12		SP0GBMB3TL		XLON
33		578.5		10:10:12		SP0GBMB3TL		XLON
14		578.5		10:10:12		SP0GBMB3TL		XLON
18		578.5		10:10:13		SP0GBMB3TO		XLON
79		578.5		10:10:13		SP0GBMB3TO		XLON
21		578.5		10:10:13		SP0GBMB3TQ		XLON
66		578.5		10:10:13		SP0GBMB3TQ		XLON
13		578.5		10:10:13		SP0GBMB3TQ		XLON
19		578.5		10:10:13		010000OEJ		BATE
20		578.5		10:10:13		SP0GBMB3TT		XLON
31		578.5		10:10:13		SP0GBMB3TT		XLON
14		578.5		10:10:13		062610960009964		AQXE
15		578.5		10:10:13		062610960009964		AQXE
2		578.5		10:10:13		E0NYXEEJho3n		TRQX
8		578.0		10:10:42		010000OHE		BATE
8		578.0		10:10:42		010000OHF		BATE
10		578.0		10:10:42		110000WFD		CHIX
10		578.0		10:10:42		110000WFE		CHIX
8		578.0		10:10:52		110000WHA		CHIX
7		578.0		10:10:52		010000OID		BATE
8		578.0		10:15:48		110000X8P		CHIX
6		578.0		10:18:28		110000X8P		CHIX
70		578.0		10:18:28		SP0GBMB39W		XLON
30		578.0		10:18:28		110000XOP		CHIX
13		578.0		10:18:28		110000XOQ		CHIX
85		578.0		10:18:28		110000XOQ		CHIX
61		578.0		10:18:34		110000XPY		CHIX
41		578.0		10:18:34		SP0GBMB395		XLON
97		578.0		10:18:34		110000XPZ		CHIX
61		578.0		10:18:34		SP0GBMB396		XLON
42		578.0		10:18:34		110000XQ0		CHIX
67		578.0		10:18:34		SP0GBMB397		XLON
32		578.0		10:18:34		110000XQ1		CHIX
13		577.5		10:18:57		SP0GBMB3A2		XLON
15		577.5		10:18:57		SP0GBMB3A3		XLON
13		577.5		10:27:14		SP0GBMB4MR		XLON
22		577.5		10:31:38		E0NYXEEJihnP		TRQX
23		577.5		10:31:38		E0NYXEEJihnR		TRQX
3		577.5		10:31:38		SP0GBMB4MR		XLON
18		577.5		10:31:38		110000ZYY		CHIX
17		577.5		10:31:38		010000QX6		BATE
18		577.5		10:31:38		010000QX7		BATE
19		577.5		10:31:38		110000ZYZ		CHIX
16		577.5		10:31:38		SP0GBMB4U3		XLON
12		577.5		10:31:39		062610960011592		AQXE
13		577.5		10:31:39		062610960011593		AQXE
65		577.5		10:31:39		SP0GBMB4U4		XLON
65		577.5		10:31:39		110000ZZ1		CHIX
8		577.5		10:31:39		SP0GBMB4U5		XLON
57		577.5		10:31:39		SP0GBMB4U5		XLON
3		577.5		10:31:39		110000ZZ2		CHIX
17		579.0		10:37:16		SP0GBMB49K		XLON
18		579.0		10:37:16		SP0GBMB49L		XLON
25		579.0		10:37:16		1100010Z2		CHIX
23		579.0		10:37:16		010000RK1		BATE
22		579.0		10:37:16		010000RK2		BATE
25		579.0		10:37:16		1100010Z3		CHIX
65		579.0		10:37:16		SP0GBMB49N		XLON
69		579.0		10:37:16		SP0GBMB49O		XLON
67		579.0		10:37:16		SP0GBMB49P		XLON
64		579.0		10:37:16		SP0GBMB49Q		XLON
64		579.0		10:37:16		SP0GBMB49R		XLON
69		579.0		10:37:16		SP0GBMB49S		XLON
69		579.0		10:37:16		SP0GBMB49T		XLON
66		579.0		10:37:16		SP0GBMB49U		XLON
69		579.0		10:37:16		SP0GBMB49V		XLON
68		579.0		10:38:18		SP0GBMB4BX		XLON
69		579.0		10:38:18		SP0GBMB4BY		XLON
4		579.0		10:40:48		1100011JK		CHIX
62		579.0		10:40:48		1100011JK		CHIX
65		579.0		10:40:48		SP0GBMB4FN		XLON
5		579.0		10:42:58		SP0GBMB5JP		XLON
38		579.0		10:42:58		SP0GBMB5JP		XLON
24		579.0		10:42:58		SP0GBMB5JP		XLON
64		579.0		10:42:58		SP0GBMB5JS		XLON
67		579.0		10:47:03		SP0GBMB5SP		XLON
68		579.0		10:47:03		SP0GBMB5SQ		XLON
67		579.0		10:51:33		SP0GBMB52U		XLON
14		579.0		10:52:13		E0NYXEEJjXBl		TRQX
14		579.0		10:52:13		E0NYXEEJjXBn		TRQX
14		579.0		10:52:13		SP0GBMB54L		XLON
14		579.0		10:52:13		SP0GBMB54M		XLON
16		579.0		10:52:13		1100013E9		CHIX
24		579.0		10:52:13		010000TC0		BATE
23		579.0		10:52:13		010000TC1		BATE
16		579.0		10:52:13		1100013EA		CHIX
21		579.5		11:44:05		E0NYXEEJlfyK		TRQX
19		579.5		11:44:05		E0NYXEEJlfyM		TRQX
9		579.5		11:44:05		SP0GBMB831		XLON
18		579.5		11:44:05		010000ZFC		BATE
18		579.5		11:44:05		010000ZFD		BATE
9		579.5		11:44:05		SP0GBMB832		XLON
18		579.5		11:44:05		110001C9L		CHIX
18		579.5		11:44:05		110001C9M		CHIX
64		579.5		11:44:05		SP0GBMB834		XLON
50		579.5		11:44:05		SP0GBMB835		XLON
10		579.5		11:44:05		110001C9R		CHIX
70		580.0		11:44:05		E0NYXEEJlfzh		TRQX
16		579.0		11:49:23		01000103J		BATE
18		579.0		11:49:23		E0NYXEEJlsy3		TRQX
16		579.0		11:49:23		01000103K		BATE
16		579.0		11:49:23		E0NYXEEJlsy5		TRQX
14		579.0		11:49:23		SP0GBMB8CN		XLON
16		579.0		11:49:23		110001D96		CHIX
23		579.0		11:49:23		110001D97		CHIX
15		579.0		11:49:23		SP0GBMB8CO		XLON
67		578.5		11:52:20		SP0GBMB9GY		XLON
34		578.5		11:52:20		SP0GBMB9GZ		XLON
3		578.5		11:52:28		SP0GBMB9HT		XLON
63		578.5		11:52:28		SP0GBMB9HT		XLON
68		578.5		11:52:28		SP0GBMB9HV		XLON
28		578.5		11:52:28		SP0GBMB9HW		XLON
11		578.5		11:52:28		110001DP5		CHIX
32		579.0		12:02:40		SP0GBMB9WW		XLON
31		579.0		12:02:40		SP0GBMB9WW		XLON
3		579.0		12:02:40		SP0GBMB9WW		XLON
65		579.0		12:02:40		E0NYXEEJmU5T		TRQX
30		579.0		12:02:43		SP0GBMB9WZ		XLON
38		579.0		12:02:43		SP0GBMB9WZ		XLON
68		579.0		12:02:43		E0NYXEEJmUDr		TRQX
33		579.0		12:04:47		E0NYXEEJmZOp		TRQX
67		579.0		12:06:25		SP0GBMB94L		XLON
69		579.0		12:06:25		010001287		BATE
65		579.0		12:06:25		SP0GBMB94M		XLON
67		579.0		12:06:25		010001288		BATE
37		579.0		12:06:43		SP0GBMB95R		XLON
29		579.0		12:06:43		SP0GBMB95R		XLON
11		579.0		12:06:43		0100012BB		BATE
12		579.0		12:06:43		0100012BB		BATE
11		579.0		12:06:43		E0NYXEEJmdxw		TRQX
5		579.0		12:06:43		SP0GBMB95T		XLON
11		579.0		12:06:43		E0NYXEEJmdxw		TRQX
1		579.0		12:06:43		SP0GBMB95T		XLON
17		579.0		12:06:43		SP0GBMB95V		XLON
15		579.0		12:06:43		SP0GBMB95W		XLON
37		579.0		12:06:43		SP0GBMB95W		XLON
37		579.0		12:08:23		SP0GBMB973		XLON
32		579.0		12:08:23		SP0GBMB973		XLON
11		579.0		12:08:23		0100012FO		BATE
12		579.0		12:08:23		0100012FO		BATE
2		579.0		12:08:23		E0NYXEEJmhgl		TRQX
31		579.0		12:08:23		SP0GBMB975		XLON
10		579.0		12:08:23		SP0GBMB975		XLON
9		579.0		12:10:20		E0NYXEEJmmId		TRQX
63		579.0		12:10:20		E0NYXEEJmmId		TRQX
23		579.0		12:10:20		SP0GBMB9AQ		XLON
32		579.0		12:10:20		SP0GBMB9AQ		XLON
6		579.0		12:10:20		SP0GBMB9AQ		XLON
70		579.0		12:10:20		E0NYXEEJmmIj		TRQX
57		579.0		12:10:20		E0NYXEEJmmIl		TRQX
66		579.0		12:10:28		E0NYXEEJmmfk		TRQX
35		579.0		12:10:28		SP0GBMB9BG		XLON
26		579.0		12:10:28		SP0GBMB9BG		XLON
65		579.0		12:10:28		E0NYXEEJmmfm		TRQX
12		579.0		12:10:28		0100012OB		BATE
61		579.0		12:10:28		SP0GBMB9BI		XLON
72		579.0		12:10:28		E0NYXEEJmmfs		TRQX
13		579.0		12:10:28		SP0GBMB9BJ		XLON
54		579.0		12:10:28		E0NYXEEJmmfx		TRQX
133		579.0		12:10:28		E0NYXEEJmmfz		TRQX
66		579.0		12:13:28		SP0GBMBAGB		XLON
69		579.0		12:13:28		E0NYXEEJmu7h		TRQX
50		579.0		12:13:32		E0NYXEEJmuDr		TRQX
16		579.0		12:13:32		E0NYXEEJmuDr		TRQX
31		579.0		12:15:03		SP0GBMBAIR		XLON
35		579.0		12:15:03		SP0GBMBAIR		XLON
64		579.0		12:15:03		E0NYXEEJmxqB		TRQX
37		579.0		12:16:52		SP0GBMBALS		XLON
32		579.0		12:16:52		SP0GBMBALS		XLON
66		579.0		12:16:52		E0NYXEEJn2Dx		TRQX
69		579.0		12:16:53		E0NYXEEJn2Ha		TRQX
64		579.0		12:16:53		E0NYXEEJn2Hc		TRQX
69		579.0		12:16:53		E0NYXEEJn2He		TRQX
35		579.0		12:16:53		SP0GBMBALU		XLON
34		579.0		12:16:53		SP0GBMBALU		XLON
21		579.0		12:16:53		E0NYXEEJn2Hj		TRQX
64		579.0		12:17:58		SP0GBMBAMF		XLON
64		579.0		12:17:58		SP0GBMBANG		XLON
61		579.0		12:17:58		SP0GBMBANH		XLON
7		579.0		12:17:58		SP0GBMBANH		XLON
26		579.0		12:17:58		SP0GBMBANJ		XLON
69		579.0		12:19:02		E0NYXEEJn790		TRQX
68		579.0		12:19:02		062610960020327		AQXE
69		579.0		12:19:02		110001I36		CHIX
67		579.0		12:19:02		062610960020328		AQXE
68		579.0		12:19:02		062610960020329		AQXE
4		579.0		12:20:10		SP0GBMBAQR		XLON
34		579.0		12:20:10		SP0GBMBAQR		XLON
27		579.0		12:20:10		SP0GBMBAQR		XLON
33		579.0		12:20:10		110001I8V		CHIX
16		579.0		12:20:10		110001I8V		CHIX
3		579.0		12:20:10		SP0GBMBAQU		XLON
17		579.0		12:20:10		SP0GBMBAQU		XLON
25		579.0		12:23:13		062610960020650		AQXE
39		579.0		12:23:13		062610960020650		AQXE
68		579.0		12:23:13		062610960020652		AQXE
64		579.0		12:23:13		SP0GBMBAX9		XLON
68		579.0		12:23:13		062610960020653		AQXE
67		579.0		12:23:22		SP0GBMBAYR		XLON
67		579.0		12:23:22		SP0GBMBAYS		XLON
9		579.0		12:23:23		E0NYXEEJnGbP		TRQX
12		579.0		12:23:23		SP0GBMBAYV		XLON
18		578.5		12:23:23		E0NYXEEJnGbe		TRQX
18		578.5		12:23:23		E0NYXEEJnGbg		TRQX
9		578.5		12:23:23		SP0GBMBAYX		XLON
10		578.5		12:23:23		SP0GBMBAYY		XLON
9		578.5		12:23:23		010001443		BATE
15		578.5		12:23:23		110001ITI		CHIX
11		578.5		12:23:23		010001444		BATE
15		578.5		12:23:23		110001ITJ		CHIX
17		579.0		12:23:23		062610960020664		AQXE
30		579.0		12:23:23		062610960020664		AQXE
14		578.5		12:24:54		SP0GBMBA0U		XLON
12		578.5		12:24:54		SP0GBMBA0V		XLON
1		578.5		12:25:48		SP0GBMBA0V		XLON
66		578.5		12:28:03		SP0GBMBA7G		XLON
67		578.5		12:28:03		110001JM2		CHIX
30		578.5		12:30:03		SP0GBMBAAD		XLON
8		578.5		12:30:03		SP0GBMBAAD		XLON
29		578.5		12:30:04		SP0GBMBAAD		XLON
21		578.5		12:30:04		SP0GBMBABG		XLON
21		578.5		12:46:21		110001MJY		CHIX
19		578.5		12:46:21		110001MJZ		CHIX
1		578.5		12:59:51		SP0GBMBD7F		XLON
8		578.5		13:02:33		SP0GBMBD7F		XLON
8		578.5		13:02:33		SP0GBMBDDR		XLON
9		578.5		13:11:02		E0NYXEEJpCOq		TRQX
8		578.5		13:11:02		E0NYXEEJpCOs		TRQX
7		578.5		13:11:02		SP0GBMBEW0		XLON
7		578.5		13:11:02		010001A6K		BATE
7		578.5		13:11:02		110001R56		CHIX
7		578.5		13:11:02		010001A6L		BATE
7		578.5		13:11:02		110001R57		CHIX
7		578.5		13:11:02		SP0GBMBEW1		XLON
7		578.5		13:11:02		062610960024712		AQXE
7		578.5		13:11:02		062610960024713		AQXE
26		579.0		13:11:04		SP0GBMBEWC		XLON
39		579.0		13:11:04		SP0GBMBEWC		XLON
22		579.0		13:11:50		SP0GBMBEYH		XLON
43		579.0		13:11:50		SP0GBMBEYH		XLON
20		579.5		13:28:13		E0NYXEEJptvs		TRQX
17		579.5		13:28:13		E0NYXEEJptvu		TRQX
16		579.5		13:28:13		110001UDV		CHIX
12		579.5		13:28:13		SP0GBMBFPU		XLON
16		579.5		13:28:13		010001CLW		BATE
17		579.5		13:28:13		010001CLX		BATE
19		579.5		13:28:13		110001UDW		CHIX
12		579.5		13:28:13		SP0GBMBFPV		XLON
17		579.5		13:33:28		SP0GBMBF3C		XLON
16		579.5		13:33:28		SP0GBMBF3D		XLON
16		579.5		13:33:28		E0NYXEEJq9J3		TRQX
16		579.5		13:33:28		E0NYXEEJq9J5		TRQX
15		579.5		13:33:28		110001VWR		CHIX
15		579.5		13:33:28		010001DQ2		BATE
15		579.5		13:33:28		010001DQ3		BATE
17		579.5		13:33:28		110001VWS		CHIX
44		579.5		13:34:11		SP0GBMBF61		XLON
8		579.5		13:34:11		SP0GBMBF61		XLON
16		579.5		13:34:11		SP0GBMBF61		XLON
2		579.5		13:34:11		E0NYXEEJqDm4		TRQX
66		579.5		13:34:11		E0NYXEEJqDm4		TRQX
67		579.5		13:34:11		E0NYXEEJqDmB		TRQX
44		579.5		13:34:11		SP0GBMBF64		XLON
22		579.5		13:34:11		SP0GBMBF64		XLON
6		579.5		13:34:11		110001W7D		CHIX
60		579.5		13:34:11		110001W7D		CHIX
36		580.0		13:40:47		SP0GBMCGZ9		XLON
28		580.0		13:40:47		SP0GBMCGZ9		XLON
68		580.0		13:40:47		SP0GBMCGZB		XLON
70		580.0		13:40:47		SP0GBMCGZC		XLON
66		580.0		13:40:47		SP0GBMCGZD		XLON
66		580.0		13:40:47		SP0GBMCGZE		XLON
52		580.0		13:40:47		SP0GBMCGZF		XLON
12		580.0		13:40:47		SP0GBMCGZF		XLON
31		580.0		13:40:47		SP0GBMCG0H		XLON
31		580.0		13:40:47		SP0GBMCG0H		XLON
33		580.0		13:40:48		SP0GBMCG0M		XLON
30		580.0		13:40:48		SP0GBMCG0M		XLON
2		580.0		13:40:48		SP0GBMCG0M		XLON
66		580.0		13:40:48		SP0GBMCG0P		XLON
67		580.0		13:40:48		SP0GBMCG0Q		XLON
68		580.0		13:40:48		SP0GBMCG0R		XLON
34		580.0		13:40:48		SP0GBMCG0S		XLON
34		580.0		13:40:48		SP0GBMCG0S		XLON
2		580.0		13:40:48		SP0GBMCG0U		XLON
34		580.0		13:40:48		SP0GBMCG0U		XLON
66		580.0		13:40:50		SP0GBMCG0E		XLON
30		580.0		13:40:50		SP0GBMCG0F		XLON
31		580.0		13:40:50		SP0GBMCG0F		XLON
3		580.0		13:40:50		SP0GBMCG0F		XLON
32		580.0		13:40:50		SP0GBMCG1I		XLON
34		580.0		13:40:50		SP0GBMCG1J		XLON
3		580.0		13:41:15		SP0GBMCG2I		XLON
35		580.0		13:41:15		SP0GBMCG2I		XLON
28		580.0		13:41:15		SP0GBMCG2I		XLON
67		580.0		13:41:15		SP0GBMCG2L		XLON
63		580.0		13:41:15		SP0GBMCG2M		XLON
69		580.0		13:41:15		SP0GBMCG2N		XLON
32		580.0		13:41:15		SP0GBMCG2O		XLON
16		580.0		13:41:16		SP0GBMCG2P		XLON
50		580.0		13:41:16		SP0GBMCG2P		XLON
36		580.0		13:41:16		SP0GBMCG2R		XLON
28		580.0		13:41:16		SP0GBMCG2R		XLON
5		580.0		13:41:16		SP0GBMCG2T		XLON
69		580.0		13:41:19		SP0GBMCG2X		XLON
66		580.0		13:41:19		SP0GBMCG2Y		XLON
67		580.0		13:41:19		SP0GBMCG2Z		XLON
51		580.0		13:41:19		SP0GBMCG20		XLON
17		580.0		13:41:19		SP0GBMCG20		XLON
13		580.0		13:41:19		SP0GBMCG22		XLON
31		580.0		13:41:19		SP0GBMCG22		XLON
32		580.0		13:41:20		SP0GBMCG24		XLON
36		580.0		13:41:20		SP0GBMCG24		XLON
32		580.0		13:41:20		SP0GBMCG26		XLON
17		579.5		13:41:24		SP0GBMCG28		XLON
20		579.5		13:41:24		SP0GBMCG29		XLON
12		579.5		13:44:08		SP0GBMCG6Z		XLON
13		579.5		13:44:08		E0NYXEEJqm8L		TRQX
12		579.5		13:44:08		E0NYXEEJqm8N		TRQX
12		579.5		13:44:08		SP0GBMCG60		XLON
8		579.5		13:45:57		110001YS8		CHIX
8		579.5		13:45:57		110001YS9		CHIX
10		579.5		13:45:57		010001FUC		BATE
9		579.5		13:45:57		010001FUD		BATE
9		579.5		13:49:52		E0NYXEEJr21C		TRQX
8		579.5		13:49:52		E0NYXEEJr21E		TRQX
16		579.5		13:49:52		110001ZQK		CHIX
17		579.5		13:49:52		110001ZQK		CHIX
36		579.5		13:49:52		110001ZQK		CHIX
66		579.5		13:49:52		110001ZQN		CHIX
67		579.5		13:49:52		110001ZQO		CHIX
69		579.5		13:49:52		110001ZQP		CHIX
66		579.5		13:49:52		110001ZQR		CHIX
65		579.5		13:49:52		110001ZQS		CHIX
67		579.5		13:49:52		110001ZQT		CHIX
35		579.5		13:49:52		110001ZQU		CHIX
19		579.5		13:49:52		110001ZQU		CHIX
10		579.5		13:49:52		110001ZQU		CHIX
12		579.5		13:49:52		010001GIZ		BATE
13		579.5		13:49:52		010001GIZ		BATE
11		579.5		13:49:52		E0NYXEEJr23C		TRQX
11		579.5		13:49:52		E0NYXEEJr23C		TRQX
6		579.5		13:49:52		110001ZQX		CHIX
22		579.0		13:50:01		E0NYXEEJr2QN		TRQX
20		579.0		13:50:01		E0NYXEEJr2QP		TRQX
17		579.0		13:50:01		010001GJP		BATE
12		579.0		13:50:01		110001ZRY		CHIX
18		579.0		13:50:01		010001GJQ		BATE
14		579.0		13:50:01		110001ZRZ		CHIX
13		579.0		13:50:01		E0NYXEEJr2S6		TRQX
12		579.0		13:50:01		E0NYXEEJr2S8		TRQX
15		578.5		13:50:04		E0NYXEEJr2Zz		TRQX
13		578.5		13:50:04		E0NYXEEJr2a1		TRQX
10		578.5		13:50:04		SP0GBMCGEE		XLON
13		578.5		13:50:04		010001GK1		BATE
13		578.5		13:50:04		110001ZS6		CHIX
13		578.5		13:50:04		010001GK2		BATE
13		578.5		13:50:04		110001ZS7		CHIX
11		578.5		13:50:04		SP0GBMCGEF		XLON
68		579.0		13:50:04		110001ZS8		CHIX
45		579.0		13:50:23		SP0GBMCHG4		XLON
20		579.0		13:50:23		SP0GBMCHG4		XLON
65		579.0		13:50:23		E0NYXEEJr3oR		TRQX
69		579.0		13:50:49		11000202Q		CHIX
21		579.0		13:51:20		E0NYXEEJr6ss		TRQX
3		579.0		13:51:20		E0NYXEEJr6ss		TRQX
41		579.0		13:51:20		E0NYXEEJr6ss		TRQX
66		579.0		13:51:20		E0NYXEEJr6sz		TRQX
67		579.0		13:51:20		E0NYXEEJr6t1		TRQX
67		579.0		13:51:30		E0NYXEEJr7cb		TRQX
66		579.0		13:51:30		E0NYXEEJr7cf		TRQX
68		579.0		13:51:30		E0NYXEEJr7ch		TRQX
64		579.0		13:51:30		E0NYXEEJr7cl		TRQX
42		579.0		13:51:30		SP0GBMCHJS		XLON
8		579.0		13:51:30		SP0GBMCHJS		XLON
13		579.0		13:51:30		SP0GBMCHJS		XLON
8		579.0		13:51:30		SP0GBMCHJV		XLON
57		579.0		13:51:30		SP0GBMCHJV		XLON
68		579.0		13:51:30		E0NYXEEJr7d3		TRQX
68		579.0		13:51:31		SP0GBMCHJX		XLON
65		579.0		13:51:31		E0NYXEEJr7dC		TRQX
66		579.0		13:51:31		SP0GBMCHJY		XLON
64		579.0		13:51:31		E0NYXEEJr7dO		TRQX
70		579.0		13:51:31		SP0GBMCHJZ		XLON
69		579.0		13:51:31		010001GWK		BATE
66		579.0		13:51:31		E0NYXEEJr7dZ		TRQX
68		579.0		13:51:31		E0NYXEEJr7dm		TRQX
67		579.0		13:53:15		SP0GBMCHL0		XLON
15		579.0		13:53:15		E0NYXEEJrCmI		TRQX
50		579.0		13:53:15		E0NYXEEJrCmI		TRQX
70		579.0		13:53:15		SP0GBMCHL1		XLON
26		579.0		13:53:15		E0NYXEEJrCmm		TRQX
21		579.0		13:53:15		SP0GBMCHL2		XLON
7		579.0		14:00:00		11000228U		CHIX
13		579.0		14:00:00		11000228V		CHIX
8		579.0		14:00:00		010001IA3		BATE
23		578.5		14:08:03		E0NYXEEJrz5L		TRQX
21		578.5		14:08:03		E0NYXEEJrz5N		TRQX
12		578.5		14:08:03		SP0GBMCH7A		XLON
22		578.5		14:08:03		11000244B		CHIX
22		578.5		14:08:03		010001JNJ		BATE
20		578.5		14:08:03		010001JNK		BATE
20		578.5		14:08:03		11000244C		CHIX
11		578.5		14:08:03		SP0GBMCH7B		XLON
25		578.5		14:08:04		062610960030655		AQXE
25		578.5		14:08:04		062610960030656		AQXE
15		578.5		14:08:04		062610960030657		AQXE
12		578.5		14:08:04		062610960030657		AQXE
30		578.5		14:08:07		SP0GBMCH8K		XLON
38		578.5		14:08:07		SP0GBMCH8K		XLON
22		578.5		14:08:07		SP0GBMCH8T		XLON
4		578.5		14:08:07		SP0GBMCH8T		XLON
30		579.0		14:10:54		SP0GBMCIKU		XLON
35		579.0		14:10:54		SP0GBMCIKU		XLON
4		579.0		14:10:54		SP0GBMCIKU		XLON
66		579.0		14:10:55		SP0GBMCIKX		XLON
67		579.0		14:10:55		SP0GBMCIKY		XLON
12		579.0		14:10:55		SP0GBMCIKZ		XLON
51		579.0		14:10:55		062610960030937		AQXE
30		579.0		14:10:58		SP0GBMCIK0		XLON
36		579.0		14:10:58		SP0GBMCIK0		XLON
3		579.0		14:10:58		SP0GBMCIK0		XLON
17		579.0		14:10:58		1100024SV		CHIX
17		579.0		14:10:58		1100024SV		CHIX
8		579.0		14:10:58		062610960030941		AQXE
14		579.0		14:10:58		062610960030941		AQXE
12		579.0		14:10:58		062610960030941		AQXE
16		578.5		14:22:35		SP0GBMCI9T		XLON
13		578.5		14:22:35		E0NYXEEJsgJz		TRQX
11		578.5		14:22:35		E0NYXEEJsgK1		TRQX
10		578.5		14:22:35		SP0GBMCI9U		XLON
13		578.5		14:22:35		010001M92		BATE
13		578.5		14:22:35		1100027DP		CHIX
14		578.5		14:22:35		010001M93		BATE
17		578.5		14:22:35		1100027DQ		CHIX
13		578.5		14:22:35		062610960032172		AQXE
13		578.5		14:22:35		062610960032173		AQXE
10		579.0		14:22:35		010001M94		BATE
12		579.0		14:22:35		010001M94		BATE
46		579.0		14:22:35		010001M94		BATE
11		579.0		14:22:35		010001M97		BATE
12		579.0		14:22:35		010001M97		BATE
11		578.0		14:23:05		E0NYXEEJshny		TRQX
12		578.0		14:23:05		E0NYXEEJsho0		TRQX
14		578.0		14:23:05		SP0GBMCIBO		XLON
13		578.0		14:23:05		010001MC0		BATE
14		578.0		14:23:05		1100027H8		CHIX
12		578.0		14:23:05		010001MC1		BATE
12		578.0		14:23:05		1100027H9		CHIX
12		578.0		14:23:05		SP0GBMCIBP		XLON
17		578.0		14:23:05		062610960032245		AQXE
15		578.0		14:23:05		062610960032247		AQXE
66		578.0		14:26:10		SP0GBMCJH5		XLON
12		577.5		14:27:31		SP0GBMCJJO		XLON
11		577.5		14:27:31		SP0GBMCJJP		XLON
11		577.5		14:27:31		E0NYXEEJstut		TRQX
11		577.5		14:27:31		1100028I7		CHIX
16		577.5		14:27:31		010001N59		BATE
14		577.5		14:27:31		010001N5A		BATE
11		577.5		14:27:31		1100028I8		CHIX
10		577.5		14:27:31		E0NYXEEJstuv		TRQX
9		577.5		14:27:58		010001NAU		BATE
8		577.5		14:27:58		010001NAV		BATE
11		577.5		14:27:58		1100028PU		CHIX
10		577.5		14:27:58		1100028PV		CHIX
20		577.0		14:29:39		SP0GBMCJM2		XLON
20		577.0		14:29:39		SP0GBMCJM3		XLON
32		577.0		14:29:39		010001NON		BATE
30		577.0		14:29:39		11000297J		CHIX
24		577.0		14:29:39		E0NYXEEJt1EN		TRQX
27		577.0		14:29:39		010001NOO		BATE
27		577.0		14:29:39		11000297K		CHIX
23		577.0		14:29:39		E0NYXEEJt1EP		TRQX
34		577.0		14:29:39		062610960032988		AQXE
30		577.0		14:29:39		062610960032989		AQXE
13		578.0		14:29:42		110002996		CHIX
15		578.0		14:29:42		110002997		CHIX
14		578.0		14:29:51		1100029AL		CHIX
11		578.0		14:29:51		1100029AM		CHIX
68		579.0		14:41:16		SP0GBMCLHS		XLON
70		579.0		14:41:16		SP0GBMCLHT		XLON
67		579.0		14:41:16		SP0GBMCLHU		XLON
23		579.0		14:41:16		SP0GBMCLHX		XLON
15		579.0		14:41:16		062610960034953		AQXE
12		579.0		14:41:16		062610960034953		AQXE
66		579.0		14:41:16		SP0GBMCLHY		XLON
66		579.0		14:41:16		SP0GBMCLHZ		XLON
23		579.0		14:41:16		SP0GBMCLH0		XLON
12		579.0		14:41:16		062610960034957		AQXE
14		579.0		14:41:16		062610960034958		AQXE
14		579.0		14:41:16		062610960034958		AQXE
4		579.0		14:41:16		SP0GBMCLH1		XLON
31		579.0		14:41:17		SP0GBMCLH2		XLON
32		579.0		14:41:17		SP0GBMCLH2		XLON
1		579.0		14:41:17		SP0GBMCLH2		XLON
68		579.0		14:41:17		SP0GBMCLH5		XLON
19		579.0		14:41:17		SP0GBMCLH6		XLON
32		579.0		14:41:17		SP0GBMCLH6		XLON
18		579.0		14:41:17		SP0GBMCLH6		XLON
15		579.0		14:41:17		SP0GBMCLH9		XLON
36		579.0		14:41:17		SP0GBMCLH9		XLON
17		579.0		14:41:17		SP0GBMCLHB		XLON
61		579.0		14:43:02		E0NYXEEJuIw3		TRQX
2		579.0		14:43:02		E0NYXEEJuIw3		TRQX
2		579.0		14:43:02		E0NYXEEJuIw3		TRQX
69		579.0		14:43:02		E0NYXEEJuIwB		TRQX
66		579.0		14:43:02		E0NYXEEJuIwF		TRQX
68		579.0		14:43:02		E0NYXEEJuIwJ		TRQX
68		579.0		14:43:02		E0NYXEEJuIwP		TRQX
65		579.5		14:43:02		SP0GBMCLRC		XLON
16		579.5		14:45:39		E0NYXEEJuWmR		TRQX
16		579.5		14:45:39		E0NYXEEJuWmT		TRQX
7		579.5		14:45:39		010001UWK		BATE
7		579.5		14:45:39		110002JI8		CHIX
9		579.5		14:45:39		010001UWL		BATE
9		579.5		14:45:39		110002JI9		CHIX
8		579.5		14:46:22		062610960035821		AQXE
10		579.5		14:46:22		062610960035822		AQXE
71		579.5		14:46:22		SP0GBMCMQI		XLON
19		579.5		14:46:22		110002KCU		CHIX
19		579.5		14:46:22		110002KCU		CHIX
23		579.5		14:46:22		110002KCU		CHIX
67		579.5		14:46:22		110002KCX		CHIX
69		579.5		14:46:22		SP0GBMCMQJ		XLON
2		579.5		14:46:22		SP0GBMCMQJ		XLON
66		579.5		14:46:22		110002KCY		CHIX
68		579.5		14:46:22		SP0GBMCMQL		XLON
117		579.5		14:46:22		SP0GBMCMQM		XLON
14		579.5		14:46:22		SP0GBMCMQM		XLON
77		579.5		14:46:22		110002KCZ		CHIX
66		579.5		14:47:35		SP0GBMCMU0		XLON
64		579.5		14:48:00		SP0GBMCMX0		XLON
36		579.5		14:48:02		110002L4M		CHIX
33		579.5		14:48:02		110002L4M		CHIX
67		579.5		14:48:02		SP0GBMCM0Q		XLON
70		579.5		14:48:02		SP0GBMCM0R		XLON
68		579.5		14:48:02		SP0GBMCM0S		XLON
40		579.5		14:48:02		SP0GBMCM0T		XLON
26		579.5		14:48:02		SP0GBMCM0T		XLON
48		579.5		14:48:32		110002LD3		CHIX
19		579.5		14:48:32		110002LD3		CHIX
43		579.5		14:48:32		SP0GBMCM2T		XLON
25		579.5		14:48:32		SP0GBMCM2T		XLON
29		579.5		14:48:32		110002LD5		CHIX
35		579.5		14:48:32		110002LD5		CHIX
69		579.5		14:48:40		SP0GBMCM29		XLON
68		579.5		14:48:40		SP0GBMCM2A		XLON
18		580.0		14:50:16		110002M3A		CHIX
20		580.0		14:50:16		110002M3A		CHIX
34		580.0		14:50:16		010001WMS		BATE
25		580.0		14:50:16		SP0GBMCM9F		XLON
35		580.0		14:50:16		010001WMT		BATE
37		580.0		14:50:16		110002M3C		CHIX
25		580.0		14:50:16		SP0GBMCMAG		XLON
8		580.0		14:51:27		110002MNM		CHIX
8		580.0		14:51:27		110002MNN		CHIX
8		580.0		14:51:27		010001WZR		BATE
6		580.0		14:51:27		SP0GBMCMDP		XLON
11		580.0		14:51:27		010001WZS		BATE
5		580.0		14:51:27		SP0GBMCMDP		XLON
8		580.0		14:51:27		SP0GBMCMDR		XLON
8		580.0		14:51:27		062610960036728		AQXE
9		580.0		14:51:27		062610960036729		AQXE
68		580.0		14:54:47		SP0GBMCNQW		XLON
12		580.0		14:54:47		062610960037216		AQXE
12		580.0		14:54:47		062610960037216		AQXE
11		580.0		14:58:27		E0NYXEEJvbJk		TRQX
8		580.0		14:58:27		E0NYXEEJvbJm		TRQX
21		580.0		14:58:27		110002PF1		CHIX
25		580.0		14:58:27		010001Z4E		BATE
18		580.0		14:58:28		010001Z4F		BATE
15		580.0		14:58:28		110002PF2		CHIX
7		580.0		14:59:54		SP0GBMCNET		XLON
7		580.0		14:59:54		E0NYXEEJvhoV		TRQX
8		580.0		14:59:54		110002Q6M		CHIX
8		580.0		14:59:54		010001ZPH		BATE
9		580.0		14:59:54		010001ZPI		BATE
9		580.0		14:59:54		110002Q6N		CHIX
10		580.0		14:59:54		062610960038055		AQXE
10		580.0		14:59:54		062610960038056		AQXE
10		580.0		15:00:20		062610960038178		AQXE
10		580.0		15:00:20		062610960038179		AQXE
12		580.0		15:01:33		E0NYXEEJvpLT		TRQX
13		580.0		15:01:33		E0NYXEEJvpLV		TRQX
10		580.0		15:01:33		SP0GBMCONH		XLON
16		580.0		15:01:33		0100020CB		BATE
12		580.0		15:01:33		110002R12		CHIX
15		580.0		15:01:33		0100020CC		BATE
13		580.0		15:01:33		110002R13		CHIX
10		580.0		15:01:33		SP0GBMCONI		XLON
8		580.0		15:02:23		0100020OW		BATE
9		580.0		15:02:23		0100020OX		BATE
12		579.5		15:07:31		062610960039375		AQXE
11		579.5		15:07:31		062610960039377		AQXE
13		579.5		15:07:34		110002TRL		CHIX
17		579.5		15:16:28		062610960040646		AQXE
20		579.5		15:16:28		062610960040648		AQXE
16		580.0		15:16:51		SP0GBMCPA1		XLON
10		580.0		15:16:51		SP0GBMCPA2		XLON
1		580.0		15:16:51		SP0GBMCPA2		XLON
10		580.0		15:16:51		0100025IF		BATE
2		580.0		15:16:51		SP0GBMCPA2		XLON
7		580.0		15:18:29		0100025ZF		BATE
11		580.0		15:18:29		0100025ZG		BATE
18		579.5		15:22:45		E0NYXEEJxK9x		TRQX
19		579.5		15:22:45		E0NYXEEJxK9z		TRQX
16		579.5		15:22:45		062610960041551		AQXE
16		579.5		15:22:45		062610960041552		AQXE
31		579.5		15:22:45		SP0GBMCQXP		XLON
8		579.5		15:23:33		SP0GBMCQZ0		XLON
18		579.5		15:23:33		SP0GBMCQZ1		XLON
8		579.5		15:23:33		110003061		CHIX
9		579.5		15:23:33		0100027JD		BATE
17		579.5		15:23:33		0100027JE		BATE
4		579.5		15:23:33		110003062		CHIX
8		579.5		15:23:33		062610960041654		AQXE
17		579.5		15:23:33		062610960041655		AQXE
12		579.5		15:24:13		1100030GP		CHIX
65		579.5		15:24:13		SP0GBMCQ3K		XLON
66		579.5		15:24:15		SP0GBMCQ30		XLON
12		580.5		15:27:05		SP0GBMCRIO		XLON
57		580.5		15:27:05		SP0GBMCRIO		XLON
68		580.5		15:27:05		SP0GBMCRIQ		XLON
19		580.5		15:27:05		SP0GBMCRIR		XLON
45		580.5		15:27:05		SP0GBMCRIR		XLON
69		580.5		15:27:05		SP0GBMCRIT		XLON
30		580.5		15:27:05		SP0GBMCRIU		XLON
37		580.5		15:27:05		SP0GBMCRIU		XLON
65		580.5		15:27:05		SP0GBMCRIW		XLON
48		580.5		15:27:05		SP0GBMCRIX		XLON
17		580.5		15:27:05		SP0GBMCRIX		XLON
12		580.0		15:27:23		E0NYXEEJxdDI		TRQX
12		580.0		15:27:23		E0NYXEEJxdDK		TRQX
12		580.0		15:27:23		SP0GBMCRJ6		XLON
18		580.0		15:27:23		0100028RB		BATE
12		580.0		15:27:23		1100031RK		CHIX
19		580.0		15:27:23		0100028RC		BATE
12		580.0		15:27:23		1100031RL		CHIX
12		580.0		15:27:23		SP0GBMCRJ7		XLON
15		580.0		15:27:23		062610960042274		AQXE
11		580.0		15:27:23		062610960042275		AQXE
20		580.5		15:43:27		SP0GBMCTHY		XLON
24		580.5		15:43:27		110003881		CHIX
10		580.5		15:43:27		010002DQX		BATE
4		580.5		15:43:27		110003882		CHIX
8		580.5		15:43:27		062610960044541		AQXE
3		580.5		15:43:27		062610960044541		AQXE
66		581.0		15:43:27		110003883		CHIX
64		581.0		15:43:27		110003884		CHIX
65		581.0		15:43:27		110003885		CHIX
57		581.0		15:43:27		110003886		CHIX
13		581.0		15:43:27		110003886		CHIX
5		581.0		15:43:27		110003888		CHIX
18		581.0		15:43:27		110003888		CHIX
19		581.0		15:43:27		11000388A		CHIX
16		581.0		15:43:27		11000388A		CHIX
11		581.0		15:43:27		11000388A		CHIX
69		581.0		15:43:27		11000388D		CHIX
69		581.0		15:43:27		11000388E		CHIX
65		581.0		15:43:27		11000388F		CHIX
18		581.0		15:43:27		11000388G		CHIX
16		581.0		15:43:27		11000388G		CHIX
17		581.0		15:43:27		11000388I		CHIX
16		581.0		15:43:27		11000388I		CHIX
19		581.0		15:43:27		11000388K		CHIX
16		581.0		15:43:27		11000388K		CHIX
11		580.5		15:43:28		11000388U		CHIX
21		580.5		15:43:28		010002DR9		BATE
17		580.5		15:43:28		SP0GBMCTH2		XLON
15		580.5		15:43:28		062610960044543		AQXE
13		580.0		15:43:28		010002DRA		BATE
69		580.5		15:43:28		SP0GBMCTH3		XLON
19		580.5		15:43:28		11000388X		CHIX
16		580.5		15:43:28		11000388X		CHIX
3		580.5		15:43:28		SP0GBMCTH5		XLON
14		580.5		15:43:28		062610960044544		AQXE
13		580.5		15:43:28		062610960044544		AQXE
65		580.5		15:43:30		11000389C		CHIX
13		580.0		15:43:31		11000389Z		CHIX
11		580.0		15:43:31		1100038A0		CHIX
12		580.0		15:43:39		1100038BG		CHIX
9		580.0		15:43:39		010002DT1		BATE
13		580.0		15:43:39		010002DT2		BATE
13		580.0		15:43:39		1100038BH		CHIX
8		580.0		15:43:39		E0NYXEEJybUC		TRQX
16		580.0		15:43:39		E0NYXEEJybUE		TRQX
8		580.0		15:43:39		062610960044561		AQXE
11		580.0		15:43:39		062610960044562		AQXE
14		579.5		15:47:41		062610960045126		AQXE
14		579.5		15:47:41		062610960045127		AQXE
5		579.5		15:47:49		1100039YC		CHIX
5		579.5		15:47:49		1100039YC		CHIX
10		579.5		15:47:49		1100039YE		CHIX
9		579.5		15:52:19		110003C9M		CHIX
1		579.5		15:52:19		110003C9N		CHIX
13		580.0		15:58:44		110003FNS		CHIX
5		580.0		15:58:44		110003FNT		CHIX
6		580.0		15:59:16		110003FNT		CHIX
1		580.0		15:59:16		110003FNT		CHIX
7		580.5		16:04:06		SP0GBMCUF5		XLON
10		580.5		16:04:06		E0NYXEEJzr4h		TRQX
9		580.5		16:04:06		010002M4P		BATE
10		580.5		16:04:06		010002M4Q		BATE
9		580.5		16:04:06		E0NYXEEJzr4j		TRQX
66		582.5		16:05:11		110003J8D		CHIX
64		582.5		16:05:11		110003J8E		CHIX
69		583.5		16:06:01		110003JRG		CHIX
70		583.5		16:06:01		110003JRG		CHIX
53		583.5		16:06:01		110003JRI		CHIX
43		583.5		16:06:31		110003JZO		CHIX
44		583.5		16:06:31		110003JZP		CHIX
21		583.5		16:06:31		SP0GBMCVTY		XLON
7		583.5		16:06:31		SP0GBMCVTZ		XLON
18		583.5		16:06:31		SP0GBMCVTZ		XLON
91		583.5		16:06:32		SP0GBMCVT2		XLON
138		584.0		16:08:39		SP0GBMCV60		XLON
138		584.0		16:08:39		SP0GBMCV61		XLON
67		584.0		16:08:39		110003L7S		CHIX
69		584.0		16:08:39		010002O6N		BATE
22		584.0		16:08:57		110003LEH		CHIX
23		584.0		16:08:57		110003LEI		CHIX
23		584.0		16:08:57		010002OBA		BATE
21		584.0		16:08:57		SP0GBMCV8R		XLON
24		584.0		16:08:57		010002OBB		BATE
22		584.0		16:08:57		SP0GBMCV8S		XLON
16		583.5		16:12:27		110003NCE		CHIX
16		583.5		16:12:27		010002PXW		BATE
15		583.5		16:12:27		010002PXX		BATE
15		583.5		16:12:27		110003NCF		CHIX
14		583.5		16:12:27		SP0GBMCWQX		XLON
13		583.5		16:12:27		SP0GBMCWQY		XLON
24		583.5		16:12:27		062610960049364		AQXE
21		583.5		16:12:27		062610960049365		AQXE
65		584.0		16:12:28		062610960049366		AQXE
12		584.0		16:12:28		062610960049368		AQXE
14		584.0		16:12:28		062610960049368		AQXE
34		584.0		16:12:28		062610960049368		AQXE
7		584.0		16:12:28		062610960049368		AQXE
11		583.5		16:15:30		SP0GBMCWFK		XLON
12		583.5		16:15:30		SP0GBMCWFL		XLON
12		583.5		16:15:30		E0NYXEEK0ZiB		TRQX
12		583.5		16:15:30		010002RJL		BATE
12		583.5		16:15:30		110003PI7		CHIX
13		583.5		16:15:30		010002RJM		BATE
12		583.5		16:15:30		110003PI8		CHIX
12		583.5		16:15:30		E0NYXEEK0ZiD		TRQX
19		583.5		16:15:30		SP0GBMCWFM		XLON
20		583.5		16:15:30		SP0GBMCWFN		XLON
11		583.0		16:15:38		SP0GBMCWF1		XLON
11		583.0		16:15:38		SP0GBMCWF2		XLON
16		583.0		16:15:38		E0NYXEEK0aFO		TRQX
13		583.0		16:15:38		010002RLH		BATE
13		583.0		16:15:38		110003PLM		CHIX
12		583.0		16:15:38		010002RLI		BATE
12		583.0		16:15:38		110003PLN		CHIX
13		583.0		16:15:38		E0NYXEEK0aFQ		TRQX
14		583.0		16:15:38		062610960049987		AQXE
14		583.0		16:15:38		062610960049988		AQXE
18		583.0		16:15:39		SP0GBMCWF3		XLON

Zeitenwende! 3 Uranaktien vor der Neubewertung

Ende Mai leitete US-Präsident Donald Trump mit der Unterzeichnung mehrerer Dekrete eine weitreichende Wende in der amerikanischen Energiepolitik ein. Im Fokus: der beschleunigte Ausbau der Kernenergie.

Mit einem umfassenden Maßnahmenpaket sollen Genehmigungsprozesse reformiert, kleinere Reaktoren gefördert und der Anteil von Atomstrom in den USA massiv gesteigert werden. Auslöser ist der explodierende Energiebedarf durch KI-Rechenzentren, der eine stabile, CO₂-arme Grundlastversorgung zwingend notwendig macht.

In unserem kostenlosen Spezialreport erfahren Sie, welche 3 Unternehmen jetzt im Zentrum dieser energiepolitischen Neuausrichtung stehen, und wer vom kommenden Boom der Nuklearindustrie besonders profitieren könnte.

Holen Sie sich den neuesten Report! Verpassen Sie nicht, welche Aktien besonders von der Energiewende in den USA profitieren dürften, und laden Sie sich das Gratis-PDF jetzt kostenlos herunter.

Dieses exklusive Angebot gilt aber nur für kurze Zeit! Daher jetzt downloaden!

Hier klicken

	Indizes	Kurs	%	News 24 h / 7 T	Aufrufe 7 Tage


	Aktien	Kurs	%	News 24 h / 7 T	Aufrufe 7 Tage


	Xetra-Orderbuch


	Fonds	Kurs	%


	Devisen	Kurs	%


	Rohstoffe	Kurs	%


	Themen	Kurs	%



Erweiterte Suche

Bodycote Plc - Transaction in Own Shares