[Bodycote] www.bodycote.com 24 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: |23 June 2025| +----------------------------------------------------+------------+ |Aggregate number of ordinary shares purchased: |27,288 | +----------------------------------------------------+------------+ |Highest price paid per share (pence per share):569.5|566.0p | +----------------------------------------------------+------------+ |Lowest price paid per share (pence per share): |560.0p | +----------------------------------------------------+------------+ |Volume weighted average price paid per share |562.7418p | | | | |(pence per share) | | +----------------------------------------------------+------------+ Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 177,618,049 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 theUK (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 4,858,364 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 13,38,123 Ordinary Shares. This announcement is made in accordance with the requirements ofUK 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 Transaction Time of Transaction Venue shares price (per transaction reference purchased share) 72 561.5 08:03:51 11000068Y CHIX 19 563.0 08:16:50 SOCSXAN89B XLON 20 563.0 08:16:50 SOCSXAN89C XLON 31 563.0 08:16:50 010000AG8 BATE 18 563.0 08:16:50 1100009D1 CHIX 33 563.0 08:16:50 010000AG9 BATE 19 563.0 08:16:50 1100009D2 CHIX 13 562.0 08:16:51 1100009DM CHIX 14 562.0 08:16:51 1100009DN CHIX 13 562.0 08:16:51 010000AGM BATE 14 562.0 08:16:51 010000AGN BATE 7 562.0 08:20:29 SOCSXAN9YH XLON 69 563.0 08:20:41 SOCSXAN9YR XLON 10 562.5 08:20:41 SOCSXAN9YT XLON 11 562.5 08:20:41 SOCSXAN9YU XLON 14 563.0 08:25:48 010000B7T BATE 15 563.0 08:25:48 010000B7U BATE 9 563.0 08:25:51 SOCSXAN99N XLON 8 563.0 08:25:51 SOCSXAN99O XLON 7 563.0 08:25:51 SOCSXAN99P XLON 7 563.0 08:25:51 SOCSXAN99Q XLON 69 563.0 08:25:51 SOCSXAN99R XLON 17 562.5 08:25:51 SOCSXAN99W XLON 20 562.5 08:25:51 SOCSXAN99X XLON 10 564.0 08:28:11 SOCSXAN9DQ XLON 13 564.0 08:28:11 SOCSXAN9DR XLON 17 564.0 08:28:11 110000BDY CHIX 21 564.0 08:28:11 010000BDZ BATE 17 564.0 08:28:11 010000BE0 BATE 20 564.0 08:28:11 110000BDZ CHIX 73 564.0 08:28:11 SOCSXAN9DS XLON 74 564.0 08:28:15 SOCSXAN9DT XLON 39 564.0 08:28:15 SOCSXAN9DU XLON 71 564.0 08:28:17 SOCSXAN9D1 XLON 73 564.0 08:28:17 SOCSXAN9D2 XLON 41 564.0 08:28:17 SOCSXAN9D3 XLON 39 564.5 08:28:18 SOCSXAN9D6 XLON 31 564.5 08:28:18 SOCSXAN9D6 XLON 27 564.5 08:28:18 SOCSXAN9D8 XLON 42 564.5 08:28:18 SOCSXAN9D8 XLON 67 564.5 08:28:18 SOCSXAN9DA XLON 41 564.5 08:28:18 SOCSXAN9DB XLON 30 564.5 08:28:18 SOCSXAN9DB XLON 69 564.5 08:28:18 SOCSXAN9DD XLON 73 564.5 08:28:18 SOCSXAN9DE XLON 63 564.5 08:28:18 SOCSXAN9DF XLON 6 564.5 08:28:18 SOCSXAN9DF XLON 47 564.5 08:28:18 SOCSXAN9EH XLON 21 564.5 08:28:18 SOCSXAN9EH XLON 73 564.0 08:36:55 SOCSXANA2V XLON 70 564.0 08:36:55 SOCSXANA2W XLON 3 564.5 08:37:09 SOCSXANA3J XLON 67 564.5 08:37:09 SOCSXANA3J XLON 68 564.5 08:37:09 SOCSXANA3L XLON 15 564.5 08:37:09 SOCSXANA3M XLON 56 564.5 08:37:09 SOCSXANA3M XLON 67 564.5 08:37:23 SOCSXANA3U XLON 67 564.5 08:37:23 SOCSXANA3V XLON 72 564.5 08:37:23 SOCSXANA3W XLON 70 564.5 08:37:23 SOCSXANA3X XLON 24 564.5 08:37:23 SOCSXANA3Y XLON 68 564.5 08:37:30 SOCSXANA32 XLON 32 564.5 08:37:30 SOCSXANA33 XLON 20 564.0 08:39:32 110000DON CHIX 19 564.0 08:39:32 110000DOO CHIX 8 564.0 08:54:23 E0NWMLmX5eQ4 TRQX 13 564.0 08:54:23 SOCSXANBO9 XLON 13 564.0 08:54:23 010000DNG BATE 15 564.0 08:54:23 010000DNH BATE 12 564.0 08:54:23 SOCSXANBOA XLON 15 564.0 08:54:23 110000FR0 CHIX 13 564.0 08:54:23 110000FR1 CHIX 38 564.5 09:02:05 110000H8L CHIX 31 564.5 09:02:05 110000H8M CHIX 70 565.0 09:04:17 SOCSXANBA0 XLON 50 565.0 09:04:17 SOCSXANBA1 XLON 20 564.5 09:17:14 110000JUP CHIX 21 564.5 09:17:14 110000JUQ CHIX 7 564.5 09:17:14 010000G1I BATE 12 564.5 09:17:14 SOCSXANCWG XLON 14 564.5 09:17:14 SOCSXANCWH XLON 24 564.5 09:17:14 010000G1O BATE 28 564.5 09:17:14 110000JUS CHIX 21 565.0 09:18:40 062310920008504 AQXE 24 565.0 09:18:40 062310920008504 AQXE 21 565.0 09:18:46 062310920008509 AQXE 22 565.0 09:18:46 062310920008509 AQXE 25 565.0 09:20:04 062310920008598 AQXE 27 565.0 09:20:04 062310920008598 AQXE 17 564.0 09:20:21 110000KAB CHIX 33 566.0 09:30:12 110000LRN CHIX 28 566.0 09:30:12 110000LRO CHIX 16 565.5 09:35:37 SOCSXANDNE XLON 22 565.5 09:35:37 SOCSXANDNF XLON 20 565.5 09:35:37 110000MFZ CHIX 27 565.5 09:35:37 110000MG0 CHIX 14 565.5 09:41:36 110000N8Q CHIX 11 565.5 09:41:36 110000N8R CHIX 9 565.5 09:41:36 E0NWMLmX89c5 TRQX 19 565.0 09:54:01 E0NWMLmX8kX6 TRQX 20 565.0 09:54:01 E0NWMLmX8kX8 TRQX 12 565.0 09:54:01 SOCSXAND6L XLON 13 565.0 09:54:01 010000J9Z BATE 15 565.0 09:54:01 110000OUH CHIX 13 565.0 09:54:01 010000JA0 BATE 13 565.0 09:54:01 110000OUI CHIX 11 565.0 09:54:01 SOCSXAND6M XLON 13 565.0 09:54:01 062310920010800 AQXE 10 565.0 09:54:01 062310920010801 AQXE 25 565.5 09:54:01 062310920010802 AQXE 35 565.5 09:54:01 062310920010802 AQXE 31 565.5 09:54:01 110000OUP CHIX 33 565.5 09:54:02 110000OUP CHIX 7 565.5 09:54:02 062310920010802 AQXE 14 565.0 09:55:03 010000JD8 BATE 5 565.0 09:56:43 010000JD8 BATE 6 565.0 09:56:43 010000JJC BATE 7 565.0 09:58:23 062310920011101 AQXE 4 565.0 09:58:23 062310920011102 AQXE 11 565.0 10:07:21 SOCSXANELJ XLON 15 565.0 10:07:21 SOCSXANELK XLON 8 565.0 10:07:21 010000KH1 BATE 16 565.0 10:07:21 110000QKW CHIX 9 565.0 10:07:21 010000KH2 BATE 11 565.0 10:07:21 110000QKX CHIX 10 565.0 10:07:21 E0NWMLmX9PFS TRQX 11 565.0 10:07:21 E0NWMLmX9PFU TRQX 4 565.0 10:07:21 062310920011102 AQXE 9 565.0 10:07:21 062310920011756 AQXE 71 565.0 10:07:31 SOCSXANELU XLON 19 565.0 10:07:31 SOCSXANELV XLON 35 565.0 10:07:31 SOCSXANELV XLON 4 565.0 10:07:31 SOCSXANELV XLON 12 565.0 10:07:32 062310920011769 AQXE 11 564.5 10:08:23 010000KJX BATE 14 564.5 10:16:36 E0NWMLmX9rrO TRQX 15 564.5 10:16:36 E0NWMLmX9rrQ TRQX 7 564.5 10:16:36 SOCSXANEX7 XLON 3 564.5 10:16:36 010000KJX BATE 14 564.5 10:16:36 110000RU2 CHIX 15 564.5 10:16:36 010000LFH BATE 15 564.5 10:16:36 110000RU3 CHIX 20 564.5 10:16:36 062310920012409 AQXE 23 564.5 10:16:36 062310920012410 AQXE 2 565.0 10:16:36 SOCSXANEX8 XLON 65 565.0 10:16:36 SOCSXANEX8 XLON 69 565.0 10:16:36 SOCSXANEXA XLON 32 565.0 10:16:36 110000RU4 CHIX 38 565.0 10:16:36 110000RU4 CHIX 58 565.0 10:16:36 SOCSXANEXB XLON 14 565.0 10:16:36 SOCSXANEXB XLON 48 565.0 10:16:36 SOCSXANEXD XLON 23 565.0 10:16:36 SOCSXANEXD XLON 31 565.0 10:16:36 110000RU6 CHIX 30 565.0 10:16:36 110000RU6 CHIX 11 565.0 10:16:36 010000LFI BATE 20 565.0 10:16:36 E0NWMLmX9rvM TRQX 19 565.0 10:16:36 E0NWMLmX9rvM TRQX 11 565.0 10:16:36 010000LFJ BATE 20 565.0 10:16:36 010000LFJ BATE 1 565.0 10:16:36 010000LFL BATE 22 565.0 10:16:36 010000LFM BATE 20 565.0 10:16:36 E0NWMLmX9rvY TRQX 18 565.0 10:16:36 E0NWMLmX9rvY TRQX 21 565.0 10:16:37 E0NWMLmX9s11 TRQX 19 565.0 10:16:37 E0NWMLmX9s11 TRQX 72 564.5 10:16:40 SOCSXANEYJ XLON 72 564.5 10:16:40 110000RUK CHIX 65 564.5 10:16:40 SOCSXANEYL XLON 2 564.5 10:16:40 SOCSXANEYL XLON 48 564.5 10:16:40 010000LFX BATE 21 564.5 10:16:40 010000LFX BATE 66 564.5 10:16:41 SOCSXANEYN XLON 5 564.5 10:16:41 SOCSXANEYN XLON 3 564.5 10:16:41 110000RUO CHIX 30 564.5 10:16:41 110000RUO CHIX 34 564.5 10:16:41 110000RUO CHIX 1 564.5 10:16:41 SOCSXANEYP XLON 52 564.5 10:16:41 SOCSXANEYQ XLON 18 564.5 10:16:41 SOCSXANEYQ XLON 26 564.5 10:16:41 062310920012416 AQXE 28 564.5 10:16:41 062310920012416 AQXE 13 564.5 10:16:41 SOCSXANEYS XLON 16 564.0 10:18:20 E0NWMLmX9xda TRQX 8 564.0 10:18:20 SOCSXANE1I XLON 11 564.0 10:18:20 E0NWMLmX9xdc TRQX 10 564.0 10:18:21 SOCSXANE1J XLON 17 564.0 10:18:21 010000LM3 BATE 20 564.0 10:18:21 110000S3T CHIX 15 564.0 10:18:21 010000LM4 BATE 10 564.0 10:18:21 110000S3U CHIX 5 564.0 10:18:21 110000S3U CHIX 9 564.0 10:18:21 062310920012552 AQXE 19 564.0 10:18:21 062310920012553 AQXE 29 564.5 10:18:21 110000S3Z CHIX 31 564.5 10:18:21 110000S3Z CHIX 7 564.5 10:18:21 110000S3Z CHIX 25 564.5 10:18:21 062310920012554 AQXE 28 564.5 10:18:21 062310920012554 AQXE 44 564.5 10:18:21 110000S42 CHIX 15 564.5 10:18:21 110000S43 CHIX 19 564.5 10:18:21 110000S44 CHIX 8 564.5 10:18:21 110000S44 CHIX 27 564.5 10:18:21 062310920012556 AQXE 27 564.5 10:18:21 062310920012556 AQXE 14 564.5 10:18:21 110000S47 CHIX 12 564.5 10:18:21 110000S48 CHIX 30 564.5 10:18:21 110000S48 CHIX 17 564.5 10:18:21 E0NWMLmX9xgo TRQX 13 564.5 10:18:21 E0NWMLmX9xgo TRQX 6 564.5 10:18:21 E0NWMLmX9xgt TRQX 19 564.5 10:18:21 E0NWMLmX9xgy TRQX 19 564.5 10:18:21 E0NWMLmX9xh5 TRQX 18 564.5 10:18:21 E0NWMLmX9xhB TRQX 19 564.5 10:18:21 E0NWMLmX9xhF TRQX 21 564.5 10:18:21 E0NWMLmX9xhv TRQX 17 564.5 10:18:21 E0NWMLmX9xhz TRQX 18 564.0 10:18:21 E0NWMLmX9xiK TRQX 13 564.0 10:18:21 E0NWMLmX9xiM TRQX 14 564.0 10:18:21 SOCSXANE1K XLON 17 564.0 10:18:21 SOCSXANE1L XLON 13 564.0 10:18:24 110000S4C CHIX 14 564.0 10:18:24 110000S4D CHIX 13 564.0 10:18:24 010000LMD BATE 14 564.0 10:18:24 010000LME BATE 1 564.0 10:18:24 062310920012561 AQXE 8 564.0 10:18:24 062310920012561 AQXE 10 564.0 10:18:24 062310920012563 AQXE 32 564.0 10:18:30 SOCSXANE1P XLON 34 564.0 10:18:30 SOCSXANE1P XLON 23 564.0 10:18:30 SOCSXANE1R XLON 49 564.0 10:18:30 SOCSXANE1R XLON 28 564.0 10:18:30 062310920012572 AQXE 27 564.0 10:18:30 062310920012572 AQXE 66 564.0 10:18:37 SOCSXANE1W XLON 71 564.0 10:18:37 010000LNL BATE 14 564.0 10:18:43 SOCSXANE10 XLON 58 564.0 10:18:43 SOCSXANE10 XLON 66 564.0 10:18:43 SOCSXANE12 XLON 70 564.0 10:18:43 SOCSXANE13 XLON 66 564.0 10:18:43 110000S5X CHIX 6 564.0 10:18:43 SOCSXANE14 XLON 65 564.0 10:18:43 SOCSXANE14 XLON 66 564.0 10:18:43 062310920012584 AQXE 72 564.0 10:18:43 110000S5Y CHIX 10 563.5 10:18:45 SOCSXANE16 XLON 11 563.5 10:18:45 110000S5Z CHIX 8 563.5 10:18:45 SOCSXANE17 XLON 14 563.5 10:18:45 010000LNS BATE 15 563.5 10:18:45 010000LNT BATE 9 563.5 10:18:55 E0NWMLmX9zMb TRQX 9 563.5 10:19:30 SOCSXANE21 XLON 11 563.5 10:19:30 E0NWMLmXA1Gq TRQX 8 563.5 10:19:30 110000S8R CHIX 6 563.5 10:19:30 010000LPW BATE 2 563.5 10:19:30 010000LPW BATE 9 563.5 10:19:30 110000S8S CHIX 9 563.5 10:19:30 010000LPY BATE 7 563.5 10:19:30 062310920012640 AQXE 6 563.5 10:19:30 062310920012641 AQXE 3 563.5 10:19:30 SOCSXANE22 XLON 60 563.5 10:19:30 SOCSXANE23 XLON 13 563.5 10:19:30 SOCSXANE23 XLON 54 563.5 10:19:30 SOCSXANE25 XLON 15 563.5 10:19:30 SOCSXANE25 XLON 72 563.5 10:19:30 SOCSXANE27 XLON 5 563.5 10:19:30 SOCSXANE28 XLON 66 563.5 10:19:30 SOCSXANE28 XLON 33 563.5 10:19:30 110000S8T CHIX 30 563.5 10:19:30 110000S8T CHIX 68 563.5 10:34:05 SOCSXANFGK XLON 11 563.0 10:36:44 010000NFU BATE 11 563.0 10:38:24 E0NWMLmXAvTI TRQX 5 563.0 10:45:04 010000NFU BATE 19 563.0 10:49:07 E0NWMLmXBOu8 TRQX 10 563.0 10:49:07 E0NWMLmXBOuC TRQX 10 563.0 10:49:07 SOCSXANFV6 XLON 11 563.0 10:49:07 SOCSXANFV8 XLON 17 563.0 10:49:07 010000OIZ BATE 15 563.0 10:49:07 110000VXU CHIX 7 563.0 10:49:07 010000OJ1 BATE 14 563.0 10:49:07 110000VXV CHIX 2 563.0 10:49:07 062310920014641 AQXE 5 563.0 10:49:07 062310920014641 AQXE 34 563.0 10:49:13 110000VZF CHIX 30 563.0 10:49:13 110000VZF CHIX 12 563.5 10:51:40 E0NWMLmXBVrc TRQX 20 563.5 10:51:40 010000OT2 BATE 7 563.5 10:51:40 SOCSXANFZC XLON 18 563.5 10:51:40 110000WDC CHIX 11 563.5 10:51:40 062310920014827 AQXE 21 563.5 10:51:40 110000WDD CHIX 12 563.5 10:53:27 E0NWMLmXBaHS TRQX 12 563.5 10:53:27 SOCSXANF2U XLON 14 563.5 10:53:27 110000WKT CHIX 17 563.5 10:53:27 SOCSXANF2V XLON 9 563.5 10:53:27 E0NWMLmXBaHU TRQX 17 563.5 10:53:27 010000OY3 BATE 13 563.5 10:53:27 010000OY4 BATE 10 563.5 10:53:27 062310920014954 AQXE 14 563.5 10:53:27 062310920014955 AQXE 19 563.0 11:01:03 E0NWMLmXBvA7 TRQX 19 563.0 11:01:03 E0NWMLmXBvA9 TRQX 10 563.0 11:01:03 SOCSXANFEA XLON 14 563.0 11:01:03 010000PPA BATE 13 563.0 11:01:03 110000XNW CHIX 14 563.0 11:01:03 010000PPB BATE 14 563.0 11:01:03 110000XNX CHIX 11 563.0 11:01:03 SOCSXANFEB XLON 73 563.5 11:01:03 SOCSXANFEE XLON 70 563.5 11:01:03 SOCSXANFEF XLON 52 563.5 11:01:03 SOCSXANFFG XLON 5 563.5 11:01:03 110000XO4 CHIX 15 563.5 11:01:03 110000XO4 CHIX 14 564.0 11:24:09 010000RP8 BATE 13 564.0 11:24:09 1100010NM CHIX 70 564.0 11:39:03 SOCSXAOHV5 XLON 66 564.0 11:39:03 SOCSXAOHV6 XLON 64 564.0 11:39:03 SOCSXAOHV7 XLON 8 564.0 11:39:03 SOCSXAOHV7 XLON 72 564.0 11:39:03 SOCSXAOHV9 XLON 41 564.0 11:39:03 SOCSXAOHVA XLON 16 564.0 11:39:03 SOCSXAOHVA XLON 10 563.5 11:40:04 062310920018183 AQXE 9 563.5 11:40:04 062310920018184 AQXE 69 564.0 11:40:14 11000124T CHIX 2 564.0 11:40:14 SOCSXAOHW2 XLON 64 564.0 11:40:14 SOCSXAOHW2 XLON 4 564.0 11:40:14 11000124U CHIX 66 564.0 11:40:14 SOCSXAOHW4 XLON 2 564.0 11:40:14 SOCSXAOHW4 XLON 45 564.0 11:40:14 11000124V CHIX 23 564.0 11:40:14 11000124V CHIX 69 564.0 11:40:14 SOCSXAOHW6 XLON 42 564.0 11:40:14 010000STB BATE 11 563.5 11:41:15 E0NWMLmXDkTr TRQX 12 563.5 11:41:15 E0NWMLmXDkTt TRQX 9 563.5 11:41:15 SOCSXAOHZ3 XLON 9 563.5 11:41:15 1100012FG CHIX 9 563.5 11:41:15 SOCSXAOHZ4 XLON 12 563.5 11:41:15 010000T0N BATE 12 563.5 11:41:15 010000T0O BATE 9 563.5 11:41:15 1100012FG CHIX 17 563.5 11:41:15 1100012FJ CHIX 11 563.5 11:41:15 062310920018301 AQXE 12 563.5 11:41:15 062310920018302 AQXE 20 563.0 11:41:44 062310920018334 AQXE 9 563.0 12:03:01 SOCSXAOIVT XLON 12 563.0 12:03:01 SOCSXAOIVU XLON 15 563.0 12:03:01 E0NWMLmXEaZC TRQX 13 563.0 12:03:01 010000UVE BATE 19 563.0 12:03:01 1100014UA CHIX 8 563.0 12:03:01 010000UVF BATE 10 563.0 12:03:01 1100014UB CHIX 10 563.0 12:03:01 E0NWMLmXEaZE TRQX 10 563.0 12:07:32 010000VB9 BATE 13 563.0 12:07:32 010000VBA BATE 68 563.0 12:17:34 SOCSXAOJHQ XLON 18 563.0 12:17:34 SOCSXAOJHR XLON 49 563.0 12:17:34 SOCSXAOJHR XLON 41 563.0 12:17:34 SOCSXAOJHT XLON 8 562.5 12:24:28 SOCSXAOJSE XLON 8 562.5 12:24:28 SOCSXAOJSF XLON 14 562.5 12:25:37 SOCSXAOJVT XLON 14 562.5 12:25:37 SOCSXAOJVU XLON 7 562.5 12:38:57 E0NWMLmXG4kg TRQX 9 562.5 12:38:57 010000Y5A BATE 9 562.5 12:38:57 110001936 CHIX 10 562.5 12:38:57 010000Y5B BATE 10 562.5 12:38:57 110001937 CHIX 7 562.5 12:38:57 E0NWMLmXG4ki TRQX 9 562.5 12:38:57 SOCSXAOJAX XLON 10 562.5 12:38:57 SOCSXAOJAY XLON 12 562.5 12:38:57 062310920022845 AQXE 11 562.5 12:38:57 062310920022846 AQXE 24 562.5 12:38:57 010000Y5E BATE 37 562.5 12:38:57 010000Y5E BATE 11 562.0 12:39:03 SOCSXAOJBH XLON 13 562.0 12:39:03 SOCSXAOJBI XLON 16 562.0 12:39:03 E0NWMLmXG55y TRQX 20 562.0 12:39:03 E0NWMLmXG560 TRQX 9 562.0 12:39:10 010000Y65 BATE 4 562.0 12:39:10 010000Y66 BATE 16 562.5 12:39:10 SOCSXAOJBL XLON 52 562.5 12:39:10 SOCSXAOJBL XLON 70 562.5 12:39:10 SOCSXAOJBN XLON 72 562.5 12:39:10 SOCSXAOJBO XLON 67 562.5 12:39:10 SOCSXAOJBP XLON 66 562.5 12:39:10 11000194G CHIX 71 562.5 12:39:10 SOCSXAOJBQ XLON 71 562.5 12:39:10 11000194H CHIX 72 562.5 12:39:10 SOCSXAOJBR XLON 69 562.5 12:39:10 SOCSXAOJBS XLON 71 562.5 12:39:10 010000Y69 BATE 67 562.5 12:39:10 11000194M CHIX 72 562.5 12:39:10 SOCSXAOJBT XLON 67 562.5 12:39:10 010000Y6A BATE 68 562.5 12:39:10 11000194N CHIX 72 562.5 12:39:10 SOCSXAOJBU XLON 69 562.5 12:39:10 010000Y6B BATE 66 562.5 12:39:11 SOCSXAOJBV XLON 72 562.5 12:39:11 11000194O CHIX 68 562.5 12:39:11 010000Y6C BATE 11 562.5 12:39:28 E0NWMLmXG6fs TRQX 8 562.5 12:39:28 SOCSXAOJBB XLON 8 562.5 12:39:28 010000Y7V BATE 9 562.5 12:39:28 11000196L CHIX 11 562.5 12:39:33 SOCSXAOJBF XLON 8 562.5 12:39:33 11000196T CHIX 7 562.5 12:39:33 010000Y83 BATE 10 562.5 12:39:33 E0NWMLmXG74z TRQX 14 562.5 12:39:33 010000Y85 BATE 4 562.5 12:39:33 11000196U CHIX 16 562.5 12:39:33 E0NWMLmXG751 TRQX 8 562.5 12:39:46 11000197J CHIX 8 562.5 12:39:46 010000Y92 BATE 7 562.5 12:40:02 E0NWMLmXG8ff TRQX 9 562.5 12:40:02 E0NWMLmXG8fh TRQX 15 562.5 12:40:04 E0NWMLmXG8we TRQX 3 563.0 12:40:04 E0NWMLmXG8wv TRQX 22 563.0 12:40:04 E0NWMLmXG8wv TRQX 19 563.0 12:40:04 E0NWMLmXG8wv TRQX 27 563.0 12:40:04 E0NWMLmXG8wv TRQX 59 563.0 12:40:04 E0NWMLmXG8x5 TRQX 11 563.0 12:40:04 E0NWMLmXG8xD TRQX 11 563.0 12:40:04 E0NWMLmXG8xG TRQX 20 563.0 12:40:04 E0NWMLmXG8xG TRQX 14 562.5 12:40:04 E0NWMLmXG8xP TRQX 12 562.5 12:40:04 SOCSXAOJDW XLON 13 562.5 12:40:04 11000199Z CHIX 13 562.5 12:40:04 010000YAU BATE 14 562.5 12:40:05 010000YAV BATE 14 562.5 12:40:05 1100019A0 CHIX 17 562.5 12:40:05 SOCSXAOJDX XLON 13 562.5 12:40:05 062310920022944 AQXE 8 562.5 12:40:05 062310920022945 AQXE 18 563.0 12:40:05 E0NWMLmXG8xi TRQX 21 563.0 12:40:05 E0NWMLmXG8xi TRQX 29 563.0 12:40:05 062310920022946 AQXE 35 563.0 12:40:05 062310920022947 AQXE 13 562.5 12:40:08 SOCSXAOJD3 XLON 12 562.5 12:40:08 SOCSXAOJD4 XLON 21 562.5 12:40:08 1100019BX CHIX 13 562.5 12:40:08 E0NWMLmXG9In TRQX 16 562.5 12:40:08 010000YBW BATE 16 562.5 12:40:08 010000YBX BATE 16 562.5 12:40:08 1100019BY CHIX 11 562.5 12:40:08 E0NWMLmXG9J0 TRQX 2 562.5 12:40:08 1100019BY CHIX 9 562.5 12:40:08 062310920022954 AQXE 9 562.5 12:40:08 062310920022955 AQXE 66 562.5 12:40:12 1100019C4 CHIX 8 562.5 12:40:12 SOCSXAOJD5 XLON 61 562.5 12:40:12 SOCSXAOJD5 XLON 25 562.5 12:40:12 SOCSXAOJD7 XLON 46 562.5 12:40:12 SOCSXAOJD7 XLON 24 562.5 12:40:12 SOCSXAOJD9 XLON 43 562.5 12:40:12 SOCSXAOJD9 XLON 52 562.5 12:40:12 SOCSXAOJDB XLON 19 562.5 12:40:12 SOCSXAOJDB XLON 53 562.5 12:40:12 SOCSXAOJDD XLON 13 562.5 12:40:12 SOCSXAOJDD XLON 68 562.5 12:40:12 SOCSXAOJDF XLON 30 562.5 12:40:12 1100019C5 CHIX 34 562.5 12:40:12 1100019C5 CHIX 8 562.5 12:40:12 1100019C5 CHIX 52 562.5 12:40:12 SOCSXAOJEG XLON 16 562.5 12:40:12 SOCSXAOJEG XLON 51 562.5 12:40:12 SOCSXAOJEI XLON 17 562.5 12:40:12 SOCSXAOJEI XLON 68 562.5 12:40:12 SOCSXAOJEK XLON 67 562.5 12:40:12 SOCSXAOJEL XLON 16 562.5 12:40:12 010000YC0 BATE 14 562.0 12:45:03 010000YT7 BATE 22 562.5 12:45:06 SOCSXAOKL9 XLON 48 562.5 12:45:06 SOCSXAOKL9 XLON 48 562.5 12:45:06 SOCSXAOKLB XLON 24 562.5 12:45:06 SOCSXAOKLB XLON 50 562.5 12:45:06 SOCSXAOKLD XLON 22 562.5 12:45:06 SOCSXAOKLD XLON 37 562.5 12:45:06 110001A2J CHIX 9 562.0 12:45:06 SOCSXAOKLF XLON 32 562.5 12:45:06 110001A2J CHIX 8 562.0 12:45:06 SOCSXAOKMG XLON 14 562.0 12:45:06 110001A2L CHIX 20 562.0 12:45:06 E0NWMLmXGOdq TRQX 1 562.0 12:45:06 010000YT7 BATE 14 562.0 12:45:06 010000YTE BATE 17 562.0 12:45:06 110001A2M CHIX 13 562.0 12:45:06 E0NWMLmXGOds TRQX 14 562.0 12:45:06 062310920023449 AQXE 14 562.0 12:45:06 062310920023450 AQXE 2 562.0 12:45:06 SOCSXAOKMI XLON 69 562.0 12:45:06 SOCSXAOKMJ XLON 66 562.0 12:45:06 SOCSXAOKMK XLON 70 562.0 12:45:06 SOCSXAOKML XLON 67 562.0 12:45:06 SOCSXAOKMM XLON 67 562.0 12:45:06 SOCSXAOKMN XLON 69 562.0 12:45:06 SOCSXAOKMO XLON 73 562.0 12:45:06 SOCSXAOKMP XLON 71 562.0 12:45:06 SOCSXAOKMQ XLON 70 562.0 12:45:06 SOCSXAOKMR XLON 71 562.0 12:45:06 110001A2O CHIX 69 562.0 12:45:06 110001A2P CHIX 68 562.0 12:45:06 SOCSXAOKMS XLON 41 562.0 12:45:06 110001A2Q CHIX 29 562.0 12:45:06 110001A2Q CHIX 22 562.5 12:45:06 010000YTF BATE 25 562.5 12:45:06 010000YTF BATE 24 562.5 12:45:06 010000YTF BATE 20 562.5 12:45:06 E0NWMLmXGOev TRQX 22 562.5 12:45:06 E0NWMLmXGOev TRQX 23 562.5 12:45:06 010000YTI BATE 8 562.5 12:45:06 010000YTI BATE 16 562.5 12:45:06 010000YTK BATE 20 562.5 12:45:06 E0NWMLmXGOf9 TRQX 18 562.5 12:45:06 E0NWMLmXGOf9 TRQX 13 561.5 12:45:07 010000YTT BATE 23 561.5 12:45:07 110001A2Y CHIX 10 561.5 12:45:07 SOCSXAOKMW XLON 14 561.5 12:45:07 E0NWMLmXGOi1 TRQX 8 561.5 12:45:07 062310920023451 AQXE 67 561.5 12:45:07 110001A2Z CHIX 23 561.5 12:45:07 010000YTU BATE 45 562.0 12:45:07 062310920023452 AQXE 73 562.0 12:45:07 062310920023453 AQXE 68 562.0 12:45:07 062310920023454 AQXE 14 562.0 12:45:07 062310920023456 AQXE 27 562.0 12:45:07 062310920023456 AQXE 29 562.0 12:45:07 062310920023456 AQXE 70 562.0 12:45:07 062310920023460 AQXE 1 561.5 12:45:12 SOCSXAOKM2 XLON 69 561.5 12:45:12 SOCSXAOKM2 XLON 32 561.5 12:45:12 110001A33 CHIX 33 561.5 12:45:12 110001A33 CHIX 3 561.5 12:45:12 110001A33 CHIX 68 561.5 12:45:12 SOCSXAOKM4 XLON 72 561.5 12:45:12 110001A36 CHIX 68 561.5 12:45:41 110001AB2 CHIX 72 561.5 12:45:41 110001AB3 CHIX 68 561.5 12:45:41 110001AB4 CHIX 71 561.5 12:45:41 110001AB5 CHIX 67 561.5 12:45:41 110001AB6 CHIX 10 561.0 12:45:41 110001AB9 CHIX 15 561.0 12:45:41 110001ABA CHIX 18 561.0 12:45:41 010000YZ0 BATE 21 561.0 12:45:41 E0NWMLmXGScL TRQX 11 561.0 12:45:41 SOCSXAOKP3 XLON 14 561.0 12:45:41 010000YZ1 BATE 14 561.0 12:45:41 E0NWMLmXGScN TRQX 10 561.0 12:45:41 SOCSXAOKP4 XLON 48 561.5 12:45:41 SOCSXAOKPA XLON 8 561.0 12:45:48 062310920023642 AQXE 8 561.0 12:45:48 062310920023643 AQXE 9 561.0 12:45:54 010000Z9D BATE 12 560.5 12:46:52 110001B8A CHIX 7 560.5 12:48:24 110001B8A CHIX 5 560.5 12:48:24 110001BH2 CHIX 43 561.5 12:49:02 E0NWMLmXGvft TRQX 5 561.5 12:49:02 010000ZS9 BATE 13 560.5 12:50:03 010000ZW5 BATE 14 560.5 12:52:08 E0NWMLmXH8Ni TRQX 10 560.5 12:52:08 E0NWMLmXH8Nk TRQX 9 560.5 12:52:08 SOCSXAOKBC XLON 15 560.5 12:52:08 110001BH2 CHIX 9 560.5 12:52:08 010000ZW5 BATE 10 560.5 12:52:08 01000103M BATE 11 560.5 12:52:08 110001C2Q CHIX 14 560.5 12:52:08 SOCSXAOKBD XLON 8 560.5 12:52:08 062310920024548 AQXE 8 560.5 12:52:09 062310920024549 AQXE 71 560.5 12:52:09 SOCSXAOKBF XLON 70 560.5 12:52:09 SOCSXAOKCG XLON 1 560.5 12:52:09 SOCSXAOKCH XLON 66 560.5 12:52:09 SOCSXAOKCH XLON 1 560.5 12:52:09 SOCSXAOKCH XLON 69 560.5 12:52:09 SOCSXAOKCK XLON 57 560.5 12:52:09 110001C2S CHIX 12 560.0 12:55:03 0100010DT BATE 18 560.0 12:57:43 E0NWMLmXHRnq TRQX 14 560.0 12:57:43 E0NWMLmXHRns TRQX 8 560.0 12:57:43 SOCSXAOLNT XLON 9 560.0 12:57:43 SOCSXAOLNU XLON 15 560.0 12:57:43 062310920025022 AQXE 13 560.0 12:57:43 062310920025023 AQXE 73 560.5 12:57:43 110001CVS CHIX 2 560.5 12:57:53 110001CW4 CHIX 34 560.5 12:57:53 110001CW4 CHIX 32 560.5 12:57:53 110001CW4 CHIX 2 560.5 12:57:53 110001CW7 CHIX 67 560.5 12:57:53 110001CW7 CHIX 72 560.5 12:57:53 110001CW9 CHIX 12 560.5 12:57:53 110001CWA CHIX 32 560.5 12:57:53 110001CWA CHIX 20 560.5 12:57:53 E0NWMLmXHSIL TRQX 3 560.5 12:57:53 E0NWMLmXHSIL TRQX 16 560.5 12:57:53 E0NWMLmXHSIW TRQX 11 560.0 12:58:05 SOCSXAOLOO XLON 9 560.0 12:58:05 SOCSXAOLOP XLON 11 560.0 12:58:15 110001CXE CHIX 10 560.0 12:58:15 0100010PX BATE 9 560.0 12:58:15 062310920025072 AQXE 11 562.0 13:48:20 010001625 BATE 13 562.0 13:48:20 010001626 BATE 19 562.0 13:48:20 110001K8C CHIX 15 562.0 13:48:20 SOCSXAONK5 XLON 20 562.0 13:48:20 110001K8D CHIX 15 562.0 13:48:20 SOCSXAONK6 XLON 22 562.0 13:48:20 E0NWMLmXJiLG TRQX 23 562.0 13:48:20 E0NWMLmXJiLI TRQX 30 561.5 14:02:24 E0NWMLmXKJJh TRQX 17 561.5 14:02:24 E0NWMLmXKJJj TRQX 13 561.5 14:02:24 0100017LC BATE 22 561.5 14:02:24 0100017LD BATE 13 561.5 14:02:24 110001MCS CHIX 19 561.5 14:02:24 110001MCT CHIX 15 561.5 14:02:24 SOCSXAONZX XLON 10 561.5 14:02:24 SOCSXAONZY XLON 7 562.0 14:02:24 110001MCU CHIX 46 562.0 14:02:24 110001MCU CHIX 16 562.0 14:02:24 110001MCU CHIX 12 561.5 14:02:27 110001MD2 CHIX 14 561.5 14:02:27 110001MD3 CHIX 10 561.5 14:03:22 110001MHG CHIX 10 561.5 14:03:22 110001MHH CHIX 12 561.5 14:03:22 0100017P8 BATE 8 561.5 14:03:37 0100017QO BATE 11 561.5 14:03:37 0100017QP BATE 4 561.5 14:03:37 110001MIZ CHIX 9 561.5 14:03:37 E0NWMLmXKMAq TRQX 8 561.5 14:03:37 SOCSXAON0L XLON 4 561.5 14:03:37 110001MIZ CHIX 12 561.5 14:03:37 E0NWMLmXKMAs TRQX 11 561.5 14:03:37 SOCSXAON0M XLON 11 561.5 14:03:37 110001MJ1 CHIX 14 561.0 14:06:01 110001N1O CHIX 18 561.0 14:06:01 110001N1P CHIX 19 561.0 14:06:01 E0NWMLmXKSzy TRQX 12 561.0 14:06:01 SOCSXAON3V XLON 21 561.0 14:06:01 01000181Q BATE 11 561.0 14:06:01 01000181R BATE 25 561.0 14:06:01 E0NWMLmXKT00 TRQX 16 561.0 14:06:01 SOCSXAON3W XLON 102 561.5 14:06:01 SOCSXAON3X XLON 98 561.5 14:06:01 SOCSXAON3Y XLON 3 561.5 14:06:01 SOCSXAON3Y XLON 77 561.5 14:06:01 SOCSXAON30 XLON 33 561.5 14:06:01 SOCSXAON30 XLON 42 561.5 14:06:01 SOCSXAON32 XLON 4 561.5 14:06:01 SOCSXAON32 XLON 36 561.5 14:06:01 SOCSXAON32 XLON 20 561.5 14:06:01 SOCSXAON35 XLON 48 561.5 14:06:01 SOCSXAON36 XLON 25 561.5 14:06:01 01000181T BATE 26 561.5 14:06:01 SOCSXAON36 XLON 9 561.5 14:06:01 01000181T BATE 17 561.5 14:06:01 01000181V BATE 19 561.5 14:06:01 E0NWMLmXKT1C TRQX 41 561.5 14:06:01 SOCSXAON38 XLON 19 561.5 14:06:01 E0NWMLmXKT1C TRQX 6 561.5 14:06:01 SOCSXAON38 XLON 7 561.5 14:06:01 SOCSXAON3A XLON 56 561.5 14:06:01 SOCSXAON3B XLON 45 561.5 14:06:01 SOCSXAON3B XLON 30 561.5 14:06:01 SOCSXAON3D XLON 77 561.5 14:06:01 SOCSXAON3D XLON 77 561.5 14:06:01 SOCSXAON3F XLON 26 561.5 14:06:01 SOCSXAON3F XLON 22 561.5 14:06:01 E0NWMLmXKT1f TRQX 22 561.5 14:06:01 E0NWMLmXKT1f TRQX 59 561.5 14:06:01 E0NWMLmXKT1f TRQX 28 561.0 14:08:27 110001NX2 CHIX 28 561.0 14:08:27 0100018IJ BATE 31 561.0 14:08:27 E0NWMLmXKcrC TRQX 18 561.0 14:08:27 SOCSXAONDJ XLON 29 561.0 14:08:27 0100018IK BATE 31 561.0 14:08:27 110001NX3 CHIX 28 561.0 14:08:27 E0NWMLmXKcrE TRQX 21 561.0 14:08:27 SOCSXAONDK XLON 21 561.0 14:08:27 SOCSXAONDO XLON 16 561.0 14:08:27 E0NWMLmXKcyg TRQX 16 561.0 14:08:27 110001NXA CHIX 16 561.0 14:08:27 0100018IT BATE 70 561.5 14:08:29 0100018KP BATE 72 561.5 14:08:29 0100018KQ BATE 72 561.5 14:08:30 0100018KS BATE 27 561.5 14:08:30 0100018KT BATE 24 561.5 14:08:30 0100018KT BATE 23 561.5 14:08:31 0100018LS BATE 24 561.5 14:08:31 0100018LS BATE 21 561.5 14:08:31 0100018LS BATE 22 561.5 14:08:32 E0NWMLmXKeTh TRQX 21 561.5 14:08:32 E0NWMLmXKeTh TRQX 20 561.5 14:09:34 E0NWMLmXKkS9 TRQX 27 561.5 14:09:34 0100018T2 BATE 26 561.5 14:09:34 0100018T2 BATE 20 561.5 14:09:34 E0NWMLmXKkS9 TRQX 50 561.5 14:09:34 E0NWMLmXKkS9 TRQX 29 561.5 14:09:34 E0NWMLmXKkTG TRQX 23 561.5 14:09:34 E0NWMLmXKkTG TRQX 21 561.5 14:09:34 E0NWMLmXKkTG TRQX 27 561.5 14:09:34 0100018T4 BATE 23 561.5 14:09:34 0100018T4 BATE 26 561.5 14:09:34 0100018T6 BATE 26 561.5 14:09:34 0100018T6 BATE 23 561.5 14:09:34 E0NWMLmXKkUW TRQX 22 561.5 14:09:34 E0NWMLmXKkUW TRQX 23 561.5 14:09:34 E0NWMLmXKkUk TRQX 22 561.5 14:09:34 E0NWMLmXKkUk TRQX 21 561.5 14:09:36 E0NWMLmXKkY0 TRQX 20 561.5 14:09:36 E0NWMLmXKkY0 TRQX 13 560.5 14:10:08 SOCSXAOOJK XLON 21 561.0 14:10:09 SOCSXAOOJL XLON 47 561.0 14:10:09 SOCSXAOOJL XLON 55 561.0 14:10:09 SOCSXAOOJN XLON 17 561.0 14:10:09 SOCSXAOOJN XLON 49 561.0 14:10:09 SOCSXAOOJP XLON 19 561.0 14:10:09 SOCSXAOOJP XLON 53 561.0 14:10:09 SOCSXAOOJR XLON 15 561.0 14:10:09 SOCSXAOOJR XLON 27 561.0 14:10:09 SOCSXAOOJT XLON 70 561.0 14:10:50 SOCSXAOOKG XLON 30 561.0 14:10:50 SOCSXAOOKH XLON 37 561.0 14:10:50 SOCSXAOOKH XLON 67 561.0 14:10:50 SOCSXAOOKJ XLON 5 561.0 14:10:50 SOCSXAOOKJ XLON 68 561.0 14:10:50 110001OIG CHIX 70 561.0 14:10:50 SOCSXAOOKL XLON 67 561.0 14:10:50 110001OIH CHIX 68 561.0 14:10:50 SOCSXAOOKM XLON 5 561.0 14:10:50 SOCSXAOOKM XLON 8 561.0 14:10:50 110001OII CHIX 33 561.0 14:10:50 110001OII CHIX 28 561.0 14:10:50 110001OII CHIX 66 561.0 14:10:51 SOCSXAOOKO XLON 1 561.0 14:10:51 SOCSXAOOKP XLON 63 561.0 14:10:51 SOCSXAOOKP XLON 9 561.0 14:10:51 SOCSXAOOKP XLON 10 561.0 14:10:51 110001OIN CHIX 37 561.0 14:10:51 110001OIN CHIX 72 561.0 14:10:53 SOCSXAOOKS XLON 12 561.0 14:10:53 SOCSXAOOKT XLON 14 560.5 14:11:50 010001956 BATE 2 560.5 14:13:28 SOCSXAOOJK XLON 10 560.5 14:13:28 SOCSXAOOOJ XLON 3 560.5 14:13:33 010001956 BATE 17 560.5 14:13:33 0100019BO BATE 12 560.5 14:15:07 E0NWMLmXL4VC TRQX 14 560.5 14:15:07 E0NWMLmXL4VE TRQX 15 560.5 14:15:07 110001P40 CHIX 8 560.5 14:15:07 SOCSXAOOPR XLON 18 560.5 14:15:07 110001P41 CHIX 9 560.5 14:15:07 SOCSXAOOPS XLON 22 560.5 14:15:07 E0NWMLmXL4WI TRQX 14 560.5 14:15:07 E0NWMLmXL4WI TRQX 23 560.5 14:15:08 E0NWMLmXL4WI TRQX 12 560.5 14:15:08 E0NWMLmXL4WI TRQX 32 560.5 14:15:08 062310920032161 AQXE 27 560.5 14:15:08 062310920032161 AQXE 24 560.5 14:15:08 0100019HF BATE 27 560.5 14:15:08 0100019HF BATE 12 560.5 14:15:08 062310920032163 AQXE 16 560.5 14:15:08 062310920032164 AQXE 26 560.5 14:15:08 0100019HH BATE 26 560.5 14:15:08 0100019HH BATE 2 560.5 14:15:08 062310920032165 AQXE 14 560.5 14:15:08 062310920032165 AQXE 11 560.5 14:15:08 062310920032167 AQXE 35 560.5 14:15:08 062310920032167 AQXE 26 560.5 14:15:08 062310920032167 AQXE 24 560.0 14:29:43 E0NWMLmXLkw9 TRQX 16 560.0 14:29:43 SOCSXAOODZ XLON 11 560.0 14:29:43 E0NWMLmXLkwB TRQX 17 560.0 14:29:43 SOCSXAOOD0 XLON 8 560.0 14:29:43 010001BLM BATE 1 560.0 14:29:43 010001BLN BATE 8 560.0 14:29:43 062310920033586 AQXE 9 560.0 14:29:43 062310920033587 AQXE 15 560.0 14:29:53 110001S1K CHIX 20 560.0 14:29:53 110001S1L CHIX 4 560.0 14:29:53 010001BLN BATE 72 561.0 14:33:33 010001DO8 BATE 4 561.0 14:33:33 010001DO9 BATE 20 560.5 14:33:44 SOCSXAOP8E XLON 20 560.5 14:33:44 SOCSXAOP8F XLON 16 560.5 14:33:44 110001V6I CHIX 16 560.5 14:33:44 110001V6J CHIX 16 560.5 14:33:44 010001DSI BATE 16 560.5 14:33:44 010001DSJ BATE 16 560.5 14:33:47 E0NWMLmXMJTh TRQX 15 560.5 14:33:47 E0NWMLmXMJTj TRQX 10 560.5 14:35:04 110001VXE CHIX 28 560.5 14:35:04 110001VXE CHIX 100 560.5 14:35:04 SOCSXAOQHI XLON 112 560.5 14:35:04 SOCSXAOQHJ XLON 31 560.5 14:35:04 SOCSXAOQHJ XLON 50 561.0 14:35:20 E0NWMLmXMUbT TRQX 29 561.0 14:36:30 010001ESN BATE 11 560.5 14:40:05 010001FOH BATE 66 561.0 14:40:09 SOCSXAOQ0V XLON 21 561.0 14:40:09 SOCSXAOQ0W XLON 6 560.5 14:43:25 010001FOH BATE 5 560.5 14:43:25010001GIP BATE 4 562.0 14:45:23 1100020BJ CHIX 33 562.0 14:45:23 1100020BJ CHIX 39 562.0 14:45:34 1100020FH CHIX 27 562.0 14:45:34 1100020FH CHIX 11 562.0 14:45:34 1100020FJ CHIX 38 562.0 14:45:34 1100020FK CHIX 32 562.0 14:46:50 1100020VL CHIX 37 562.0 14:46:50 1100020VL CHIX 38 562.0 14:46:55 1100020XT CHIX 38 562.0 14:46:55 1100020XT CHIX 22 561.5 14:47:08 E0NWMLmXNV3t TRQX 20 561.5 14:47:08 E0NWMLmXNV3v TRQX 30 561.5 14:47:08 SOCSXAOROB XLON 27 561.5 14:47:08 SOCSXAOROC XLON 17 561.5 14:47:08 11000211E CHIX 19 561.5 14:47:08 010001HND BATE 17 561.5 14:47:08 010001HNE BATE 15 561.5 14:47:08 11000211F CHIX 12 561.5 14:47:08 062310920036311 AQXE 11 561.5 14:47:08 062310920036312 AQXE 8 561.0 14:52:11 010001IS8 BATE 8 561.0 14:52:11 010001IS9 BATE 18 561.0 14:52:11 1100022OG CHIX 10 561.0 14:52:11 E0NWMLmXNqG7 TRQX 23 561.0 14:52:11 SOCSXAOR46 XLON 18 561.0 14:52:11 1100022OH CHIX 9 561.0 14:52:11 E0NWMLmXNqG9 TRQX 23 561.0 14:52:11 SOCSXAOR47 XLON 1 561.0 14:52:11 E0NWMLmXNqG9 TRQX 32 561.5 14:52:11 1100022OJ CHIX 39 561.5 14:52:11 1100022OJ CHIX 7 562.0 15:12:43 010001NRK BATE 1 562.5 15:37:07 010001T3Y BATE 8 562.5 15:37:07 010001T3Z BATE 67 562.5 15:37:08 E0NWMLmXQyJW TRQX 11 562.0 15:44:45 010001UXT BATE 11 562.0 15:49:02 110002L50 CHIX 32 562.0 15:49:02 E0NWMLmXReLU TRQX 10 562.0 15:49:02 110002L51 CHIX 31 562.0 15:49:02 E0NWMLmXReLW TRQX 1 562.0 15:49:02 110002L51 CHIX 6 562.0 15:49:02 010001UXT BATE 11 562.0 15:49:02 SOCSXAOW6F XLON 17 562.0 15:49:02 010001VTC BATE 12 562.0 15:49:02 SOCSXAOW7G XLON 72 562.5 15:55:18 E0NWMLmXS0vc TRQX 20 562.5 15:55:18 110002N4T CHIX 50 562.5 15:55:18 110002N4T CHIX 73 562.5 15:55:18 110002N4V CHIX 3 562.5 15:55:18 110002N4W CHIX 43 562.5 15:55:18 110002N4W CHIX 21 562.5 15:55:18 110002N4W CHIX 19 562.5 15:55:18 110002N4Z CHIX 53 562.5 15:55:18 110002N4Z CHIX 71 562.5 15:55:18 110002N51 CHIX 31 563.0 15:57:40 110002NYD CHIX 2 563.0 15:57:40 110002NYD CHIX 36 563.0 15:57:40 110002NYD CHIX 2 563.0 15:57:40 110002NYG CHIX 38 563.0 15:57:40 110002NYG CHIX 30 563.0 15:57:40 110002NYG CHIX 14 563.0 15:57:40 110002NYJ CHIX 44 563.0 15:57:40 110002NYJ CHIX 12 563.0 15:57:40 110002NYJ CHIX 70 563.0 15:57:40 110002NYM CHIX 14 563.0 15:57:40 110002NYN CHIX 39 563.0 15:57:40 110002NYN CHIX 13 563.0 15:57:40 110002NYN CHIX 29 563.0 15:57:40 110002NYQ CHIX 39 563.0 15:57:40 110002NYQ CHIX 38 563.0 15:57:40 110002NYS CHIX 28 563.0 15:57:40 110002NYS CHIX 14 563.0 15:57:40 110002NYU CHIX 42 563.0 15:57:40 110002NYV CHIX 38 563.0 15:57:40 110002NYW CHIX 42 563.0 15:57:51 110002O1G CHIX 43 563.0 15:58:05 110002O3X CHIX 23 563.0 15:58:05 110002O3X CHIX 16 563.0 15:58:05 110002O3Z CHIX 37 563.0 15:59:20 110002OFS CHIX 32 563.0 15:59:20 110002OFS CHIX 12 562.5 16:01:05 010001YWC BATE 4 563.0 16:08:20 110002RP2 CHIX 102 563.5 16:08:38 110002RS9 CHIX 101 563.5 16:08:38 SOCSXAOZS3 XLON 12 563.5 16:08:38 110002RSA CHIX 44 563.5 16:08:38 110002RSA CHIX 44 563.5 16:08:38 110002RSA CHIX 98 563.5 16:08:43 SOCSXAOZSD XLON 9 563.5 16:08:43 SOCSXAOZSD XLON 66 563.5 16:08:43 SOCSXAOZSF XLON 42 563.5 16:08:43 SOCSXAOZSF XLON 72 563.5 16:08:43 SOCSXAOZTH XLON 33 563.5 16:08:43 110002RTD CHIX 105 563.5 16:08:43 SOCSXAOZTI XLON 102 563.5 16:08:43 SOCSXAOZTJ XLON 4 563.5 16:08:43 E0NWMLmXSlwz TRQX 106 563.5 16:08:45 SOCSXAOZTM XLON 53 563.5 16:08:45 SOCSXAOZTN XLON 52 563.5 16:08:45 SOCSXAOZTN XLON 109 563.5 16:08:45 SOCSXAOZTP XLON 106 563.5 16:08:45 SOCSXAOZTQ XLON 16 563.5 16:08:45 SOCSXAOZTR XLON 89 563.5 16:08:45 SOCSXAOZTR XLON 87 563.5 16:08:51 SOCSXAOZT1 XLON 18 563.5 16:08:51 SOCSXAOZT1 XLON 104 563.5 16:08:51 SOCSXAOZT3 XLON 101 563.5 16:08:51 SOCSXAOZT4 XLON 51 563.5 16:08:51 SOCSXAOZT5 XLON 49 563.5 16:08:51 SOCSXAOZT5 XLON 8 563.0 16:11:06 110002RP2 CHIX 6 563.0 16:11:06 110002SS8 CHIX 70 563.5 16:11:06 SOCSXAOZ7H XLON 69 563.5 16:11:06 110002SSA CHIX 69 563.5 16:11:16 SOCSXAOZ7Q XLON 67 563.5 16:11:16 110002SUJ CHIX 17 563.0 16:11:37 0100021UI BATE 66 563.5 16:11:37 SOCSXAOZ8X XLON 67 563.5 16:11:37 SOCSXAOZ8Y XLON 69 563.5 16:11:37 SOCSXAOZ8Z XLON 62 563.5 16:11:37 SOCSXAOZ80 XLON 8 563.5 16:11:37 SOCSXAOZ80 XLON 71 563.5 16:11:37 SOCSXAOZ82 XLON 73 563.5 16:11:37 SOCSXAOZ83 XLON 73 563.5 16:11:37 SOCSXAOZ84 XLON 69 563.5 16:11:37 SOCSXAOZ85 XLON 68 563.5 16:11:37 SOCSXAOZ86 XLON 8 563.5 16:11:37 SOCSXAOZ87 XLON 61 563.5 16:11:37 SOCSXAOZ87 XLON 29 563.5 16:11:37 SOCSXAOZ89 XLON 40 563.5 16:11:37 SOCSXAOZ89 XLON 12 563.5 16:11:37 110002SYE CHIX 46 563.5 16:11:37 110002SYE CHIX 10 563.5 16:11:37 110002SYE CHIX 39 563.5 16:11:38 SOCSXAOZ8B XLON 31 563.5 16:11:38 SOCSXAOZ8B XLON 47 563.5 16:11:38 SOCSXAOZ8D XLON 19 563.5 16:11:38 SOCSXAOZ8D XLON 73 563.5 16:11:38 SOCSXAOZ8F XLON 68 563.5 16:11:38 SOCSXAOZ9G XLON 11 563.0 16:14:57 SOCSXAO0J3 XLON 7 563.0 16:14:57 SOCSXAO0J4 XLON 14 563.0 16:15:05 110002U85 CHIX 9 563.0 16:15:05 110002U86 CHIX 11 563.0 16:15:05 0100022X6 BATE 10 563.0 16:15:05 E0NWMLmXTAH5 TRQX 12 563.0 16:15:05 0100022X7 BATE 15 563.0 16:15:05 E0NWMLmXTAH7 TRQX 7 563.0 16:15:05 062310920050069 AQXE 15 562.5 16:16:38 E0NWMLmXTFlX TRQX 7 562.5 16:16:38 E0NWMLmXTFlZ TRQX 15 562.5 16:16:45 0100023IA BATE 13 562.5 16:16:45 0100023IB BATE 14 562.5 16:18:34 E0NWMLmXTMb7 TRQX 2 562.5 16:18:34 E0NWMLmXTMb9 TRQX 13 562.5 16:18:34 E0NWMLmXTMb9 TRQX 8 562.5 16:18:34 SOCSXAO0VW XLON 10 562.5 16:18:34 110002VKZ CHIX 8 562.5 16:18:34 01000244C BATE 8 562.5 16:18:34 01000244D BATE 10 562.5 16:18:34 110002VL0 CHIX 8 562.5 16:18:34 062310920050690 AQXE 9 562.5 16:18:34 062310920050691 AQXE 104 562.5 16:18:34 SOCSXAO0VX XLON 28 562.5 16:18:34 SOCSXAO0VY XLON 79 562.5 16:18:34 SOCSXAO0VY XLON 20 562.0 16:18:34 E0NWMLmXTMck TRQX 21 562.0 16:18:34 E0NWMLmXTMcm TRQX 28 562.0 16:18:34 062310920050692 AQXE 21 562.0 16:18:34 062310920050694 AQXE 108 562.5 16:18:34 SOCSXAO0V2 XLON 39 562.5 16:18:34 110002VL6 CHIX 40 562.5 16:18:34 110002VL6 CHIX 23 562.5 16:18:34 01000244J BATE 20 562.0 16:18:35 110002VL8 CHIX 24 562.0 16:18:35 110002VL9 CHIX 16 562.0 16:18:35 SOCSXAO0V7 XLON 14 562.0 16:18:35 SOCSXAO0V8 XLON 20 562.0 16:18:35 01000244R BATE 21 562.0 16:18:35 01000244S BATE This information was brought to you by Cision http://news.cision.com https://news.cision.com/bodycote-plc/r/transaction-in-own-shares,c4167699
BOY.L
Bodycote Plc
Bodycote Plc - Transaction in Own Shares
24th June 2025, 06:00
To continue viewing RNS, please confirm that you are a Private Investor*
* A Private Investor is a recipient of the information who meets all of the conditions set out below, the recipient:
- Obtains access to the information in a personal capacity;
- Is not required to be regulated or supervised by a body concerned with the regulation or supervision of investment or financial services;
- Is not currently registered or qualified as a professional securities trader or investment adviser with any national or state exchange, regulatory authority, professional association or recognised professional body;
- Does not currently act in any capacity as an investment adviser, whether or not they have at some time been qualified to do so;
- Uses the information solely in relation to the management of their personal funds and not as a trader to the public or for the investment of corporate funds;
- Does not distribute, republish or otherwise provide any information or derived works to any third party in any manner or use or process information or derived works for any commercial purposes.