17 February 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: | 14 February 2025 |
| Aggregate number of ordinary shares purchased: | 41,308 |
| Highest price paid per share (pence per share): | 673.0p |
| Lowest price paid per share (pence per share): | 664.0p |
| Volume weighted average price paid per share (pence per share) | 669.9547p |
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 181,489,537 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 986,876 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 9,966,635 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 referance | Venue |
| 110 | 665 | 08:10:00 | RW20TC0AY2 | XLON |
| 106 | 665 | 08:10:00 | RW20TC0AY3 | XLON |
| 16 | 664 | 08:10:03 | 01000066K | BATE |
| 18 | 664 | 08:10:03 | 110000AKB | CHIX |
| 33 | 664 | 08:10:03 | RW20TC0AZ5 | XLON |
| 14 | 664 | 08:10:03 | E0M0qSeqPp5O | TRQX |
| 22 | 664 | 08:10:03 | 021410990001731 | AQXE |
| 2 | 664 | 08:10:22 | 01000068K | BATE |
| 108 | 665 | 08:11:15 | 0100006C7 | BATE |
| 103 | 665 | 08:11:16 | 0100006C8 | BATE |
| 19 | 664 | 08:19:09 | RW20TC0BPB | XLON |
| 20 | 664 | 08:19:09 | RW20TC0BPC | XLON |
| 17 | 664 | 08:19:09 | E0M0qSeqQcdS | TRQX |
| 11 | 664 | 08:19:09 | 01000079Q | BATE |
| 28 | 664 | 08:19:09 | 110000D4D | CHIX |
| 27 | 664 | 08:19:09 | 110000D4E | CHIX |
| 18 | 664 | 08:19:09 | E0M0qSeqQcdU | TRQX |
| 38 | 664 | 08:19:09 | 021410990002359 | AQXE |
| 34 | 664 | 08:19:09 | 021410990002360 | AQXE |
| 3 | 667 | 09:00:00 | E0M0qSeqTSZG | TRQX |
| 3 | 667 | 09:00:00 | E0M0qSeqTSZG | TRQX |
| 32 | 667 | 09:02:37 | RW20TC0EMS | XLON |
| 3 | 667 | 09:02:37 | RW20TC0EMT | XLON |
| 2 | 667 | 09:02:37 | RW20TC0EMT | XLON |
| 28 | 667 | 09:02:37 | RW20TC0EMT | XLON |
| 12 | 668 | 09:02:37 | 021410990005263 | AQXE |
| 4 | 670 | 09:09:20 | RW20TC0E3O | XLON |
| 63 | 670 | 09:09:20 | RW20TC0E3O | XLON |
| 50 | 670 | 09:09:20 | RW20TC0E3Q | XLON |
| 23 | 670 | 09:09:20 | RW20TC0E3Q | XLON |
| 108 | 670 | 09:09:35 | RW20TC0E4Y | XLON |
| 109 | 670 | 09:09:35 | RW20TC0E4Z | XLON |
| 108 | 670 | 09:09:35 | RW20TC0E40 | XLON |
| 39 | 670 | 09:09:35 | RW20TC0E41 | XLON |
| 69 | 670 | 09:09:35 | RW20TC0E41 | XLON |
| 24 | 669 | 09:15:27 | RW20TC0FJK | XLON |
| 26 | 669 | 09:15:27 | RW20TC0FJL | XLON |
| 4 | 670 | 09:21:41 | 110000RZV | CHIX |
| 250 | 670 | 09:21:41 | 110000RZV | CHIX |
| 50 | 670 | 09:22:01 | 110000S1W | CHIX |
| 60 | 670 | 09:22:01 | 110000S1W | CHIX |
| 101 | 670 | 09:22:01 | 110000S1Y | CHIX |
| 54 | 670 | 09:22:01 | 110000S1Z | CHIX |
| 45 | 670 | 09:22:01 | 010000F35 | BATE |
| 106 | 670 | 09:22:02 | 110000S2A | CHIX |
| 24 | 670 | 09:22:02 | 110000S2B | CHIX |
| 18 | 669 | 09:37:41 | RW20TC1GWT | XLON |
| 22 | 669 | 09:37:41 | E0M0qSeqVvtA | TRQX |
| 22 | 669 | 09:37:41 | E0M0qSeqVvtC | TRQX |
| 18 | 669 | 09:37:41 | RW20TC1GWU | XLON |
| 16 | 669 | 09:37:41 | 010000H5K | BATE |
| 11 | 669 | 09:37:41 | 110000VHV | CHIX |
| 16 | 669 | 09:37:41 | 010000H5L | BATE |
| 12 | 669 | 09:37:41 | 110000VHW | CHIX |
| 30 | 670 | 09:37:41 | 021410990007879 | AQXE |
| 14 | 670 | 09:37:41 | 021410990007879 | AQXE |
| 30 | 670 | 09:37:41 | 021410990007879 | AQXE |
| 108 | 670 | 10:03:05 | 010000JWI | BATE |
| 102 | 670 | 10:03:05 | 010000JWJ | BATE |
| 106 | 670 | 10:03:05 | RW20TC1H5C | XLON |
| 90 | 670 | 10:03:05 | 010000JWK | BATE |
| 17 | 670 | 10:03:05 | RW20TC1H5D | XLON |
| 27 | 670 | 10:03:05 | RW20TC1H5E | XLON |
| 83 | 670 | 10:03:05 | RW20TC1H5E | XLON |
| 16 | 670 | 10:39:10 | RW20TC1J0R | XLON |
| 16 | 670 | 10:39:10 | RW20TC1J0S | XLON |
| 34 | 671 | 11:03:00 | RW20TC1KF2 | XLON |
| 7 | 671 | 11:03:00 | RW20TC1KF2 | XLON |
| 44 | 671 | 11:03:00 | 110001BHR | CHIX |
| 43 | 671 | 11:03:00 | 110001BHS | CHIX |
| 38 | 671 | 11:03:00 | RW20TC1KF4 | XLON |
| 23 | 671 | 11:03:00 | 021410990012932 | AQXE |
| 23 | 671 | 11:03:00 | 021410990012933 | AQXE |
| 22 | 670 | 11:20:13 | RW20TC1L2P | XLON |
| 23 | 670 | 11:20:13 | RW20TC1L2Q | XLON |
| 39 | 670 | 11:20:13 | 010000T3E | BATE |
| 21 | 670 | 11:20:13 | 110001E3I | CHIX |
| 37 | 670 | 11:20:13 | 010000T3F | BATE |
| 21 | 670 | 11:20:13 | 110001E3J | CHIX |
| 31 | 670 | 11:20:13 | 021410990013681 | AQXE |
| 29 | 670 | 11:20:13 | 021410990013682 | AQXE |
| 165 | 670 | 11:30:03 | 110001FSJ | CHIX |
| 165 | 670 | 11:30:03 | 110001FSK | CHIX |
| 147 | 671 | 11:38:42 | 021410990014489 | AQXE |
| 4 | 671 | 11:38:42 | 021410990014490 | AQXE |
| 227 | 671 | 12:17:00 | 110001NAF | CHIX |
| 19 | 671 | 12:17:00 | RW20TC1NFJ | XLON |
| 120 | 671 | 12:17:00 | 110001NAH | CHIX |
| 218 | 671 | 12:17:00 | RW20TC1NFJ | XLON |
| 142 | 671 | 12:17:00 | RW20TC1NFL | XLON |
| 84 | 671 | 12:17:00 | 021410990014490 | AQXE |
| 198 | 671 | 12:17:00 | 021410990016214 | AQXE |
| 109 | 671 | 12:17:00 | RW20TC1NFQ | XLON |
| 79 | 671 | 12:17:00 | RW20TC1NFR | XLON |
| 27 | 671 | 12:17:00 | RW20TC1NFR | XLON |
| 107 | 671 | 12:17:00 | RW20TC1NFT | XLON |
| 110 | 671 | 12:17:00 | RW20TC1NFU | XLON |
| 21 | 671 | 12:17:00 | E0M0qSeqe2Fg | TRQX |
| 62 | 672 | 12:19:16 | 110001NTN | CHIX |
| 106 | 672 | 12:19:16 | 110001NTN | CHIX |
| 53 | 672 | 12:19:16 | 110001NTP | CHIX |
| 60 | 672 | 12:19:16 | 110001NTP | CHIX |
| 42 | 672 | 12:19:16 | 110001NTR | CHIX |
| 17 | 672 | 12:19:16 | 110001NTS | CHIX |
| 55 | 672 | 12:19:16 | 110001NTS | CHIX |
| 58 | 672 | 12:19:16 | 110001NU2 | CHIX |
| 17 | 671 | 12:21:49 | 110001OA5 | CHIX |
| 17 | 671 | 12:21:49 | 110001OA6 | CHIX |
| 30 | 671 | 12:21:49 | E0M0qSeqeFl1 | TRQX |
| 28 | 671 | 12:21:49 | 010000ZTH | BATE |
| 21 | 671 | 12:21:49 | RW20TC1OMV | XLON |
| 30 | 671 | 12:21:49 | 010000ZTI | BATE |
| 27 | 671 | 12:21:49 | E0M0qSeqeFl3 | TRQX |
| 21 | 671 | 12:21:49 | RW20TC1OMW | XLON |
| 15 | 671 | 12:21:49 | 021410990016411 | AQXE |
| 15 | 671 | 12:21:49 | 021410990016412 | AQXE |
| 24 | 670 | 12:56:22 | 110001U15 | CHIX |
| 27 | 670 | 12:56:22 | 0100013X6 | BATE |
| 17 | 670 | 12:56:22 | E0M0qSeqfpAl | TRQX |
| 25 | 670 | 12:56:22 | 0100013X7 | BATE |
| 25 | 670 | 12:56:22 | 110001U16 | CHIX |
| 14 | 670 | 12:56:22 | RW20TC1P1N | XLON |
| 9 | 670 | 12:56:22 | RW20TC1P1O | XLON |
| 376 | 671 | 12:56:22 | RW20TC1P1P | XLON |
| 48 | 671 | 12:56:22 | RW20TC1P1Q | XLON |
| 106 | 671 | 12:56:22 | RW20TC1P1Q | XLON |
| 63 | 671 | 12:56:22 | RW20TC1P1Q | XLON |
| 1 | 671 | 12:56:22 | RW20TC1P1Q | XLON |
| 71 | 671 | 12:56:22 | RW20TC1P1Q | XLON |
| 70 | 671 | 12:56:22 | RW20TC1P1Q | XLON |
| 126 | 671 | 12:56:22 | RW20TC1P1W | XLON |
| 12 | 670 | 12:58:04 | 010001449 | BATE |
| 14 | 670 | 12:58:04 | 01000144A | BATE |
| 11 | 670 | 12:58:04 | 110001U9H | CHIX |
| 16 | 670 | 12:58:04 | E0M0qSeqfuMr | TRQX |
| 18 | 670 | 12:58:04 | E0M0qSeqfuMt | TRQX |
| 13 | 670 | 12:58:04 | 021410990018067 | AQXE |
| 56 | 670 | 12:58:18 | RW20TC1P38 | XLON |
| 26 | 670 | 12:58:55 | RW20TC1P38 | XLON |
| 88 | 670 | 12:58:55 | RW20TC1P44 | XLON |
| 80 | 670 | 12:59:05 | 110001UEB | CHIX |
| 60 | 670 | 12:59:05 | 110001UEC | CHIX |
| 76 | 671 | 13:32:49 | RW20TC1RJH | XLON |
| 71 | 671 | 13:32:49 | 1100021W3 | CHIX |
| 71 | 671 | 13:32:54 | 0100019CE | BATE |
| 72 | 671 | 13:32:54 | 0100019CF | BATE |
| 60 | 671 | 13:32:54 | 1100021XN | CHIX |
| 94 | 671 | 13:32:54 | RW20TC1RJS | XLON |
| 71 | 671 | 13:32:54 | 021410990019732 | AQXE |
| 34 | 671 | 13:32:54 | 021410990019733 | AQXE |
| 42 | 670 | 13:41:27 | 1100023L0 | CHIX |
| 33 | 670 | 13:41:27 | 1100023L1 | CHIX |
| 61 | 671 | 13:56:43 | RW20TC1RFU | XLON |
| 57 | 671 | 13:56:44 | 010001CFV | BATE |
| 47 | 671 | 13:56:44 | 010001CFW | BATE |
| 49 | 671 | 13:56:44 | RW20TC1RFV | XLON |
| 57 | 671 | 13:56:44 | 021410990020935 | AQXE |
| 53 | 671 | 13:56:44 | 021410990020936 | AQXE |
| 14 | 671 | 13:56:45 | RW20TC1RFV | XLON |
| 58 | 671 | 13:56:45 | E0M0qSeqiw2z | TRQX |
| 54 | 671 | 13:56:45 | E0M0qSeqiw31 | TRQX |
| 7 | 671 | 13:56:45 | 010001CFW | BATE |
| 111 | 671 | 13:56:45 | RW20TC1RFZ | XLON |
| 107 | 671 | 13:56:45 | RW20TC1RF0 | XLON |
| 112 | 671 | 13:56:45 | RW20TC1RF1 | XLON |
| 109 | 671 | 13:56:45 | RW20TC1RF2 | XLON |
| 2 | 671 | 13:56:45 | RW20TC1RF3 | XLON |
| 113 | 671 | 13:56:45 | RW20TC1RF3 | XLON |
| 31 | 671 | 14:00:51 | 010001CYJ | BATE |
| 34 | 671 | 14:00:51 | E0M0qSeqj9zM | TRQX |
| 33 | 671 | 14:00:51 | 010001CYK | BATE |
| 30 | 671 | 14:00:51 | E0M0qSeqj9zO | TRQX |
| 32 | 671 | 14:00:51 | RW20TC1SMQ | XLON |
| 29 | 671 | 14:00:51 | RW20TC1SMR | XLON |
| 16 | 671 | 14:00:51 | 021410990021151 | AQXE |
| 17 | 671 | 14:00:51 | 021410990021152 | AQXE |
| 117 | 671 | 14:00:51 | RW20TC1SMS | XLON |
| 103 | 671 | 14:00:51 | RW20TC1SMS | XLON |
| 183 | 671 | 14:00:51 | RW20TC1SMS | XLON |
| 57 | 672 | 14:01:59 | 010001D55 | BATE |
| 98 | 672 | 14:01:59 | RW20TC1SOW | XLON |
| 8 | 672 | 14:01:59 | RW20TC1SOW | XLON |
| 27 | 672 | 14:01:59 | 010001D56 | BATE |
| 27 | 672 | 14:01:59 | 010001D56 | BATE |
| 69 | 672 | 14:01:59 | RW20TC1SOY | XLON |
| 36 | 672 | 14:01:59 | RW20TC1SOZ | XLON |
| 148 | 672 | 14:01:59 | RW20TC1SO0 | XLON |
| 17 | 672 | 14:01:59 | RW20TC1SO0 | XLON |
| 106 | 672 | 14:01:59 | RW20TC1SO2 | XLON |
| 59 | 672 | 14:01:59 | RW20TC1SO2 | XLON |
| 91 | 672 | 14:01:59 | RW20TC1SO4 | XLON |
| 77 | 672 | 14:01:59 | RW20TC1SO4 | XLON |
| 105 | 672 | 14:01:59 | RW20TC1SO6 | XLON |
| 56 | 672 | 14:01:59 | RW20TC1SO7 | XLON |
| 123 | 673 | 14:02:06 | RW20TC1SOF | XLON |
| 245 | 673 | 14:02:06 | RW20TC1SOF | XLON |
| 63 | 673 | 14:02:06 | RW20TC1SOF | XLON |
| 183 | 673 | 14:02:06 | RW20TC1SPI | XLON |
| 124 | 673 | 14:02:06 | RW20TC1SPI | XLON |
| 112 | 673 | 14:02:06 | RW20TC1SPI | XLON |
| 109 | 672 | 14:09:53 | 010001E8U | BATE |
| 114 | 672 | 14:09:53 | 010001E8V | BATE |
| 94 | 672 | 14:09:53 | E0M0qSeqjc45 | TRQX |
| 95 | 672 | 14:09:53 | RW20TC1S0S | XLON |
| 103 | 672 | 14:09:53 | E0M0qSeqjc47 | TRQX |
| 105 | 672 | 14:09:53 | RW20TC1S0T | XLON |
| 102 | 672 | 14:09:53 | 021410990021771 | AQXE |
| 108 | 672 | 14:09:53 | 021410990021772 | AQXE |
| 117 | 672 | 14:10:59 | 021410990021855 | AQXE |
| 113 | 672 | 14:10:59 | 021410990021856 | AQXE |
| 89 | 672 | 14:13:31 | RW20TC1S50 | XLON |
| 12 | 672 | 14:13:31 | RW20TC1S50 | XLON |
| 99 | 672 | 14:13:31 | E0M0qSeqjoUp | TRQX |
| 98 | 672 | 14:13:31 | E0M0qSeqjoUr | TRQX |
| 100 | 672 | 14:13:31 | RW20TC1S52 | XLON |
| 111 | 672 | 14:13:31 | 1100029Y1 | CHIX |
| 36 | 672 | 14:13:31 | 010001EXT | BATE |
| 36 | 672 | 14:13:31 | 010001EXU | BATE |
| 111 | 672 | 14:13:31 | 1100029Y2 | CHIX |
| 20 | 672 | 14:14:20 | E0M0qSeqjq1m | TRQX |
| 20 | 672 | 14:14:20 | E0M0qSeqjq1o | TRQX |
| 19 | 672 | 14:14:20 | RW20TC1S69 | XLON |
| 19 | 672 | 14:14:20 | 010001F0S | BATE |
| 22 | 672 | 14:14:20 | 110002A45 | CHIX |
| 19 | 672 | 14:14:20 | 010001F0T | BATE |
| 22 | 672 | 14:14:20 | 110002A46 | CHIX |
| 19 | 672 | 14:14:20 | RW20TC1S6A | XLON |
| 1 | 672 | 14:14:20 | 021410990022001 | AQXE |
| 18 | 672 | 14:14:30 | 110002A57 | CHIX |
| 18 | 672 | 14:14:30 | 110002A58 | CHIX |
| 5 | 671 | 14:17:20 | 021410990022188 | AQXE |
| 107 | 671 | 14:17:24 | E0M0qSeqjxkG | TRQX |
| 94 | 671 | 14:17:24 | E0M0qSeqjxkI | TRQX |
| 56 | 671 | 14:17:24 | RW20TC1SCY | XLON |
| 93 | 671 | 14:17:24 | 110002AS1 | CHIX |
| 100 | 671 | 14:17:24 | 010001FIE | BATE |
| 89 | 671 | 14:17:24 | 010001FIF | BATE |
| 89 | 671 | 14:17:24 | 110002AS2 | CHIX |
| 73 | 671 | 14:17:24 | RW20TC1SCZ | XLON |
| 46 | 671 | 14:17:24 | 021410990022188 | AQXE |
| 64 | 671 | 14:17:24 | 021410990022194 | AQXE |
| 202 | 672 | 14:17:24 | 010001FIG | BATE |
| 30 | 672 | 14:17:24 | E0M0qSeqjxkp | TRQX |
| 30 | 672 | 14:17:24 | E0M0qSeqjxkp | TRQX |
| 166 | 672 | 14:17:24 | E0M0qSeqjxkp | TRQX |
| 71 | 672 | 14:18:27 | 110002B0A | CHIX |
| 36 | 672 | 14:18:27 | 110002B0A | CHIX |
| 111 | 672 | 14:18:27 | 110002B0C | CHIX |
| 112 | 672 | 14:18:27 | 110002B0D | CHIX |
| 103 | 672 | 14:18:27 | 110002B0E | CHIX |
| 107 | 672 | 14:18:27 | 110002B0F | CHIX |
| 108 | 672 | 14:18:27 | 110002B0G | CHIX |
| 98 | 672 | 14:18:27 | 110002B0J | CHIX |
| 78 | 671 | 14:31:15 | RW20TC1UPS | XLON |
| 94 | 671 | 14:31:15 | RW20TC1UPT | XLON |
| 70 | 671 | 14:31:15 | 010001J5R | BATE |
| 66 | 671 | 14:31:15 | 010001J5S | BATE |
| 33 | 673 | 14:50:10 | 010001PMH | BATE |
| 143 | 673 | 14:50:10 | 010001PMH | BATE |
| 35 | 673 | 14:50:10 | 010001PMJ | BATE |
| 198 | 673 | 14:52:34 | 010001QEI | BATE |
| 108 | 673 | 14:58:04 | RW20TC1WAV | XLON |
| 40 | 673 | 14:58:04 | 010001RZ2 | BATE |
| 99 | 673 | 14:58:04 | 110002TZI | CHIX |
| 48 | 673 | 14:58:04 | 010001RZ6 | BATE |
| 84 | 673 | 14:58:04 | RW20TC1WAW | XLON |
| 10 | 673 | 14:58:04 | RW20TC1WAW | XLON |
| 101 | 673 | 14:58:04 | 110002TZJ | CHIX |
| 104 | 673 | 14:58:04 | RW20TC1WAY | XLON |
| 47 | 673 | 14:58:04 | 010001RZ7 | BATE |
| 105 | 673 | 14:58:04 | 110002TZK | CHIX |
| 57 | 672 | 15:04:36 | E0M0qSeqnYTY | TRQX |
| 99 | 672 | 15:04:36 | RW20TC1XWE | XLON |
| 53 | 672 | 15:04:36 | E0M0qSeqnYTa | TRQX |
| 93 | 672 | 15:04:36 | RW20TC1XWF | XLON |
| 47 | 672 | 15:04:36 | 110002X57 | CHIX |
| 49 | 672 | 15:04:36 | 010001TZX | BATE |
| 45 | 672 | 15:04:36 | 010001TZY | BATE |
| 44 | 672 | 15:04:36 | 110002X58 | CHIX |
| 84 | 672 | 15:04:36 | 010001U00 | BATE |
| 151 | 672 | 15:04:36 | 110002X59 | CHIX |
| 12 | 672 | 15:15:09 | RW20TC1Y37 | XLON |
| 182 | 672 | 15:20:21 | E0M0qSeqok08 | TRQX |
| 173 | 672 | 15:20:21 | E0M0qSeqok0A | TRQX |
| 137 | 672 | 15:20:21 | RW20TC1Y37 | XLON |
| 150 | 672 | 15:20:21 | 1100033U1 | CHIX |
| 159 | 672 | 15:20:21 | 010001YOT | BATE |
| 160 | 672 | 15:20:21 | 010001YOU | BATE |
| 172 | 672 | 15:20:21 | 1100033U2 | CHIX |
| 180 | 672 | 15:20:21 | RW20TC1ZMN | XLON |
| 176 | 672 | 15:20:21 | 021410990028571 | AQXE |
| 80 | 672 | 15:20:21 | 021410990028572 | AQXE |
| 130 | 671 | 15:30:04 | RW20TC1ZEI | XLON |
| 142 | 671 | 15:30:04 | RW20TC1ZEJ | XLON |
| 135 | 671 | 15:30:04 | E0M0qSeqpRgG | TRQX |
| 75 | 671 | 15:30:04 | 0100021OB | BATE |
| 141 | 671 | 15:30:04 | 1100038BO | CHIX |
| 82 | 671 | 15:30:04 | 0100021OC | BATE |
| 153 | 671 | 15:30:04 | 1100038BP | CHIX |
| 147 | 671 | 15:30:04 | E0M0qSeqpRgI | TRQX |
| 55 | 671 | 15:30:04 | 021410990029868 | AQXE |
| 60 | 671 | 15:30:04 | 021410990029869 | AQXE |
| 125 | 670 | 15:30:10 | 1100038F8 | CHIX |
| 125 | 670 | 15:30:10 | 1100038F9 | CHIX |
| 122 | 670 | 15:30:10 | 0100021RG | BATE |
| 130 | 670 | 15:30:10 | RW20TC1ZE2 | XLON |
| 47 | 670 | 15:30:10 | E0M0qSeqpSXx | TRQX |
| 13 | 670 | 15:30:10 | 0100021RG | BATE |
| 76 | 670 | 15:30:10 | E0M0qSeqpSXx | TRQX |
| 133 | 670 | 15:30:10 | RW20TC1ZE3 | XLON |
| 129 | 670 | 15:30:10 | 0100021RI | BATE |
| 128 | 670 | 15:30:10 | E0M0qSeqpSY2 | TRQX |
| 181 | 670 | 15:30:10 | 021410990029897 | AQXE |
| 188 | 670 | 15:30:10 | 021410990029898 | AQXE |
| 16 | 669 | 15:30:17 | 1100038I2 | CHIX |
| 100 | 669 | 15:30:17 | 1100038I2 | CHIX |
| 119 | 669 | 15:30:17 | RW20TC1ZF1 | XLON |
| 145 | 669 | 15:30:17 | E0M0qSeqpTAl | TRQX |
| 127 | 669 | 15:30:17 | 0100021TA | BATE |
| 136 | 669 | 15:30:17 | 0100021TB | BATE |
| 131 | 669 | 15:30:17 | 1100038I4 | CHIX |
| 60 | 669 | 15:30:17 | E0M0qSeqpTAn | TRQX |
| 137 | 669 | 15:30:17 | RW20TC1ZF2 | XLON |
| 86 | 669 | 15:30:17 | E0M0qSeqpTAn | TRQX |
| 103 | 669 | 15:30:17 | 021410990029914 | AQXE |
| 4 | 669 | 15:30:17 | 021410990029914 | AQXE |
| 14 | 669 | 15:30:44 | 1100038Q1 | CHIX |
| 13 | 669 | 15:30:44 | 0100021XD | BATE |
| 12 | 669 | 15:30:44 | RW20TC10H0 | XLON |
| 31 | 669 | 15:30:44 | 0100021XE | BATE |
| 34 | 669 | 15:30:44 | 1100038Q2 | CHIX |
| 29 | 669 | 15:30:44 | RW20TC10H1 | XLON |
| 16 | 669 | 15:30:44 | E0M0qSeqpVWR | TRQX |
| 37 | 669 | 15:30:44 | E0M0qSeqpVWT | TRQX |
| 12 | 669 | 15:31:11 | 1100038WG | CHIX |
| 72 | 668 | 15:35:18 | 01000236J | BATE |
| 52 | 668 | 15:35:18 | 01000236K | BATE |
| 4 | 668 | 15:41:28 | 021410990031002 | AQXE |
| 41 | 668 | 15:45:46 | RW20TC11SC | XLON |
| 16 | 668 | 15:45:46 | RW20TC11SD | XLON |
| 12 | 668 | 15:45:46 | RW20TC11SD | XLON |
| 40 | 668 | 15:47:56 | E0M0qSeqqaWH | TRQX |
| 39 | 668 | 15:47:56 | E0M0qSeqqaWN | TRQX |
| 79 | 668 | 15:47:56 | 021410990031808 | AQXE |
| 49 | 668 | 15:47:56 | 021410990031809 | AQXE |
| 19 | 668 | 16:04:13 | 010002B9Z | BATE |
| 19 | 668 | 16:04:13 | 010002BA0 | BATE |
| 12 | 668 | 16:05:42 | RW20TC13SV | XLON |
| 11 | 668 | 16:05:42 | RW20TC13SW | XLON |
| 15 | 668 | 16:05:42 | 010002BXZ | BATE |
| 18 | 668 | 16:05:42 | E0M0qSeqrexp | TRQX |
| 14 | 668 | 16:05:42 | 010002BY0 | BATE |
| 18 | 668 | 16:05:42 | E0M0qSeqrexr | TRQX |
| 19 | 668 | 16:05:42 | 110003LZT | CHIX |
| 18 | 668 | 16:05:42 | 110003LZU | CHIX |
| 22 | 668 | 16:05:42 | 021410990034184 | AQXE |
| 24 | 668 | 16:05:42 | 021410990034185 | AQXE |
| 431 | 668 | 16:05:51 | RW20TC13TL | XLON |
| 297 | 668 | 16:05:51 | E0M0qSeqrfZv | TRQX |
| 531 | 668 | 16:05:51 | RW20TC13TM | XLON |
| 533 | 668 | 16:05:51 | 110003M3U | CHIX |
| 567 | 668 | 16:05:51 | 010002C1A | BATE |
| 328 | 668 | 16:05:51 | 010002C1B | BATE |
| 349 | 668 | 16:05:51 | 110003M3V | CHIX |
| 252 | 668 | 16:05:54 | 021410990034226 | AQXE |
| 84 | 668 | 16:06:02 | E0M0qSeqrgIL | TRQX |
| 77 | 668 | 16:06:02 | 010002C4B | BATE |
| 30 | 668 | 16:06:02 | 010002C4C | BATE |
| 27 | 668 | 16:06:02 | E0M0qSeqrgIN | TRQX |
| 56 | 668 | 16:06:02 | RW20TC13TB | XLON |
| 79 | 668 | 16:06:02 | 110003M7D | CHIX |
| 107 | 668 | 16:06:02 | 010002C4C | BATE |
| 140 | 668 | 16:06:02 | 110003M7E | CHIX |
| 111 | 668 | 16:06:02 | E0M0qSeqrgIN | TRQX |
| 115 | 668 | 16:06:02 | RW20TC13TC | XLON |
| 124 | 668 | 16:06:02 | 021410990034247 | AQXE |
| 71 | 669 | 16:08:30 | RW20TC135T | XLON |
| 42 | 669 | 16:08:30 | RW20TC135T | XLON |
| 1 | 669 | 16:08:30 | RW20TC135T | XLON |
| 11 | 669 | 16:08:30 | RW20TC135T | XLON |
| 414 | 669 | 16:09:25 | E0M0qSeqrtZ3 | TRQX |
| 790 | 669 | 16:09:25 | RW20TC135T | XLON |
| 207 | 669 | 16:09:25 | 110003NY0 | CHIX |
| 655 | 669 | 16:09:25 | 010002DE6 | BATE |
| 355 | 669 | 16:09:25 | 010002DE7 | BATE |
| 408 | 669 | 16:09:25 | 110003NY0 | CHIX |
| 129 | 669 | 16:09:25 | E0M0qSeqrtZ3 | TRQX |
| 384 | 669 | 16:09:25 | RW20TC13A3 | XLON |
| 356 | 669 | 16:09:25 | 110003NY2 | CHIX |
| 455 | 669 | 16:09:25 | 021410990034734 | AQXE |
| 204 | 669 | 16:09:32 | 110003O15 | CHIX |
| 144 | 669 | 16:09:32 | 110003O15 | CHIX |
| 102 | 669 | 16:09:32 | 010002DGM | BATE |
| 116 | 669 | 16:10:02 | 010002DGM | BATE |
| 12 | 669 | 16:13:50 | RW20TC14T7 | XLON |
| 561 | 669 | 16:13:50 | RW20TC14T7 | XLON |
| 431 | 669 | 16:13:50 | E0M0qSeqsBKa | TRQX |
| 431 | 669 | 16:13:50 | E0M0qSeqsBKa | TRQX |
| 599 | 669 | 16:13:50 | RW20TC14T9 | XLON |
| 319 | 669 | 16:13:50 | 110003O15 | CHIX |
| 419 | 669 | 16:13:50 | 010002DGM | BATE |
| 462 | 669 | 16:13:50 | 010002F6B | BATE |
| 388 | 669 | 16:13:50 | 110003Q36 | CHIX |
| 54 | 669 | 16:13:50 | E0M0qSeqsBKa | TRQX |
| 102 | 669 | 16:13:50 | 010002F6B | BATE |
| 227 | 669 | 16:13:50 | 110003Q36 | CHIX |
| 643 | 669 | 16:13:50 | 021410990035409 | AQXE |
| 825 | 669 | 16:15:22 | RW20TC144P | XLON |
| 918 | 669 | 16:15:22 | RW20TC144Q | XLON |
| 348 | 669 | 16:15:22 | 110003QVS | CHIX |
| 979 | 669 | 16:15:22 | 010002FRO | BATE |
| 855 | 669 | 16:15:22 | 010002FRP | BATE |