Stop parsing PDFs. Get the API. Request Access

AI Terminal

MODULE: AI_ANALYST
Interactive Q&A, Risk Assessment, Summarization
MODULE: DATA_EXTRACT
Excel Export, XBRL Parsing, Table Digitization
MODULE: PEER_COMP
Sector Benchmarking, Sentiment Analysis
SYSTEM ACCESS LOCKED
Authenticate / Register Log In

Bodycote PLC

Transaction in Own Shares • May 16, 2025

4652_pos_2025-05-16_1fc2c3fb-3060-4ca7-85e1-df3adda3e7c0.html

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

National Storage Mechanism | Additional information

Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, May 16

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 17 3 / 11 pence each (Ordinary Shares) through HSBC Bank PLC:

Date of purchase: 15 May 2025
Aggregate number of ordinary shares purchased: 76,132
Highest price paid per share (pence per share): 567.5p
Lowest price paid per share (pence per share): 555.0p
Volume weighted average price paid per share (pence per share): 559.1473p

The Company intends to cancel these Ordinary Shares.

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 178,633,187 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 3,843,226 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 12,822,985 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

Individual Transactions

Number of shares purchased Transaction price (per share) Time of transaction Transaction reference Venue
86 567.5 08:01:13 SGSZ4P3149 XLON
90 567.5 08:01:13 SGSZ4P314A XLON
90 563 08:01:18 1100005SZ CHIX
88 563 08:01:18 1100005T0 CHIX
56 562.5 08:01:30 1100005VD CHIX
60 562.5 08:03:59 1100006MN CHIX
20 562.5 08:03:59 1100006MO CHIX
171 562.5 08:03:59 1100006MP CHIX
141 562.5 08:03:59 1100006MQ CHIX
31 564 08:07:48 1100007UD CHIX
24 564 08:07:48 1100007UE CHIX
45 564 08:07:48 SGSZ4P32DP XLON
9 564 08:07:48 1100007UF CHIX
35 564 08:07:48 SGSZ4P32DQ XLON
9 564 08:07:48 SGSZ4P32DR XLON
53 564 08:07:48 051510990001355 AQXE
41 564 08:07:48 051510990001356 AQXE
11 564 08:07:48 051510990001357 AQXE
10 564 08:07:48 051510990001358 AQXE
86 564 08:09:40 SGSZ4P33MH XLON
31 564 08:09:40 1100008LI CHIX
19 563.5 08:10:17 1100008WH CHIX
20 563.5 08:10:17 1100008WI CHIX
21 563.5 08:10:17 E0N44vxLebtw TRQX
13 563.5 08:10:17 SGSZ4P33P2 XLON
22 563.5 08:10:17 1100008WJ CHIX
22 563.5 08:10:17 E0N44vxLebty TRQX
14 563.5 08:10:17 SGSZ4P33P3 XLON
22 563.5 08:10:17 1100008WK CHIX
22 563.5 08:10:17 E0N44vxLebu0 TRQX
15 563.5 08:10:17 SGSZ4P33P4 XLON
23 563.5 08:10:17 E0N44vxLebu2 TRQX
16 563.5 08:10:17 SGSZ4P33P5 XLON
32 563.5 08:10:17 051510990001665 AQXE
33 563.5 08:10:17 051510990001666 AQXE
29 563.5 08:10:17 051510990001667 AQXE
30 563.5 08:10:17 051510990001668 AQXE
35 564 08:11:15 SGSZ4P33SQ XLON
36 564 08:11:15 SGSZ4P33SR XLON
48 564 08:11:15 1100009AA CHIX
82 564 08:11:15 0100008CH BATE
85 564 08:11:15 0100008CI BATE
50 564 08:11:15 1100009AB CHIX
36 564 08:11:15 SGSZ4P33SS XLON
85 564 08:11:15 0100008CJ BATE
50 564 08:11:15 1100009AC CHIX
35 564 08:11:15 SGSZ4P33ST XLON
81 564 08:11:15 0100008CK BATE
47 564 08:11:15 1100009AD CHIX
53 564 08:11:15 051510990001782 AQXE
55 564 08:11:15 051510990001783 AQXE
55 564 08:11:15 051510990001784 AQXE
52 564 08:11:15 051510990001785 AQXE
34 564 08:13:06 SGSZ4P33X1 XLON
39 564 08:13:06 0100008LX BATE
36 564 08:13:06 0100008LY BATE
32 564 08:13:06 SGSZ4P33X3 XLON
35 564 08:13:06 1100009TR CHIX
40 564 08:13:06 0100008LZ BATE
32 564 08:13:06 1100009TS CHIX
31 564 08:13:06 SGSZ4P33X4 XLON
36 564 08:13:06 0100008M0 BATE
37 564 08:13:06 1100009TT CHIX
30 564 08:13:06 SGSZ4P33X5 XLON
34 564 08:13:06 1100009TU CHIX
28 564 08:13:06 051510990001931 AQXE
26 564 08:13:06 051510990001932 AQXE
28 564 08:13:06 051510990001933 AQXE
28 564 08:13:06 051510990001934 AQXE
21 563.5 08:14:13 110000A29 CHIX
17 563.5 08:14:13 0100008S1 BATE
Value Price Time Code Type
21 563.5 08:14:13 0100008S2 BATE
19 563.5 08:14:13 110000A2A CHIX
15 563.5 08:14:13 SGSZ4P330V XLON
15 563.5 08:14:13 E0N44vxLf8Ak TRQX
18 563.5 08:14:13 0100008S3 BATE
22 563.5 08:14:13 110000A2B CHIX
15 563.5 08:14:13 E0N44vxLf8Am TRQX
16 563.5 08:14:13 SGSZ4P330W XLON
17 563.5 08:14:13 0100008S4 BATE
24 563.5 08:14:13 110000A2C CHIX
15 563.5 08:14:13 E0N44vxLf8Ao TRQX
15 563.5 08:14:13 SGSZ4P330X XLON
14 563.5 08:14:13 E0N44vxLf8Aq TRQX
15 563.5 08:14:13 SGSZ4P330Y XLON
18 563.5 08:14:13 051510990002010 AQXE
19 563.5 08:14:13 051510990002011 AQXE
19 563.5 08:14:13 051510990002012 AQXE
16 563.5 08:14:13 051510990002013 AQXE
166 564 08:14:13 SGSZ4P330Z XLON
169 564 08:14:13 SGSZ4P3300 XLON
1 564 08:14:13 051510990002014 AQXE
5 564 08:14:13 051510990002014 AQXE
42 563.5 08:14:19 110000A3X CHIX
45 563.5 08:14:19 110000A3Y CHIX
43 563.5 08:14:19 E0N44vxLf94Y TRQX
35 563.5 08:14:19 SGSZ4P331N XLON
47 563.5 08:14:19 110000A3Z CHIX
44 563.5 08:14:19 E0N44vxLf94a TRQX
41 563.5 08:14:19 SGSZ4P331O XLON
48 563.5 08:14:19 110000A40 CHIX
40 563.5 08:14:19 E0N44vxLf94c TRQX
44 563.5 08:14:19 SGSZ4P331P XLON
36 563.5 08:14:19 E0N44vxLf94e TRQX
44 563.5 08:14:19 SGSZ4P331Q XLON
49 563.5 08:14:19 051510990002023 AQXE
50 563.5 08:14:19 051510990002024 AQXE
45 563.5 08:14:19 051510990002025 AQXE
42 563.5 08:14:19 051510990002026 AQXE
Index Value Time Code Exchange
164 564 08:14:19 SGSZ4P331R XLON
166 564 08:14:19 SGSZ4P331S XLON
10 564 08:14:19 051510990002027 AQXE
41 564 08:14:19 SGSZ4P331T XLON
38 564 08:14:19 SGSZ4P331T XLON
41 564 08:14:19 SGSZ4P331T XLON
30 563.5 08:16:04 SGSZ4P339M XLON
31 563.5 08:16:04 SGSZ4P339N XLON
35 563.5 08:16:04 SGSZ4P339O XLON
29 563.5 08:16:04 E0N44vxLfO1c TRQX
42 563.5 08:16:04 110000AX1 CHIX
36 563.5 08:16:04 01000099E BATE
41 563.5 08:16:04 01000099F BATE
36 563.5 08:16:04 110000AX2 CHIX
31 563.5 08:16:04 E0N44vxLfO1e TRQX
42 563.5 08:16:04 SGSZ4P339P XLON
37 563.5 08:16:04 01000099G BATE
40 563.5 08:16:04 110000AX3 CHIX
30 563.5 08:16:04 E0N44vxLfO1g TRQX
38 563.5 08:16:04 01000099H BATE
39 563.5 08:16:04 110000AX4 CHIX
30 563.5 08:16:04 E0N44vxLfO1i TRQX
29 563.5 08:16:04 051510990002197 AQXE
34 563.5 08:16:04 051510990002198 AQXE
30 563.5 08:16:04 051510990002199 AQXE
32 563.5 08:16:04 051510990002200 AQXE
90 564 08:16:04 SGSZ4P339Q XLON
10 564 08:16:04 SGSZ4P339R XLON
36 564 08:16:04 SGSZ4P339R XLON
41 564 08:16:04 SGSZ4P339R XLON
3 564 08:16:04 SGSZ4P339R XLON
41 564 08:16:04 SGSZ4P339V XLON
42 564 08:16:04 SGSZ4P339V XLON
8 564 08:16:04 SGSZ4P339V XLON
36 564 08:16:04 SGSZ4P339Y XLON
51 564 08:16:04 SGSZ4P339Y XLON
65 564 08:16:04 SGSZ4P3390 XLON
23 564 08:16:04 SGSZ4P3390 XLON
49 564 08:16:04 SGSZ4P3392 XLON
39 564 08:16:04 SGSZ4P3392 XLON
2 564 08:16:05 SGSZ4P3394 XLON
38 564 08:16:05 SGSZ4P3394 XLON
41 564 08:16:05 SGSZ4P3394 XLON
10 564 08:16:05 SGSZ4P3394 XLON
38 564 08:16:05 SGSZ4P33AT XLON
36 564 08:16:05 SGSZ4P33AT XLON
15 564 08:16:05 SGSZ4P33AT XLON
85 564 08:16:05 SGSZ4P33AW XLON
5 564 08:16:05 SGSZ4P33AW XLON
33 564 08:16:05 SGSZ4P33AY XLON
57 564 08:16:05 SGSZ4P33AY XLON
38 564 08:16:05 SGSZ4P33A0 XLON
38 564 08:16:05 SGSZ4P33A1 XLON
54 564 08:16:05 SGSZ4P33A1 XLON
56 564 08:16:05 SGSZ4P33A3 XLON
32 564 08:16:05 SGSZ4P33A3 XLON
9 564 08:16:05 SGSZ4P33A5 XLON
38 564 08:16:05 SGSZ4P33A5 XLON
41 564 08:16:05 SGSZ4P33A5 XLON
89 564 08:16:05 SGSZ4P33A8 XLON
43 564 08:16:05 SGSZ4P33A9 XLON
44 564 08:16:05 SGSZ4P33A9 XLON
2 564 08:16:05 SGSZ4P33A9 XLON
84 564 08:16:05 SGSZ4P33AC XLON
86 564 08:16:05 SGSZ4P33AD XLON
84 564 08:16:05 SGSZ4P33AE XLON
17 563 08:16:06 110000AXZ CHIX
17 563 08:16:06 110000AY0 CHIX
26 563 08:16:06 0100009A5 BATE
9 563 08:16:06 SGSZ4P33BU XLON
20 563 08:16:06 E0N44vxLfOPv TRQX
25 563 08:16:06 0100009A6 BATE
15 563 08:16:06 110000AY1 CHIX
19 563 08:16:06 E0N44vxLfOPx TRQX
9 563 08:16:06 SGSZ4P33BV XLON
25 563 08:16:06 0100009A7 BATE
Value Price Time Code Exchange
15 563 08:16:06 110000AY2 CHIX
19 563 08:16:06 E0N44vxLfOPz TRQX
11 563 08:16:06 SGSZ4P33BW XLON
23 563 08:16:06 0100009A8 BATE
18 563 08:16:06 E0N44vxLfOQ1 TRQX
10 563 08:16:06 SGSZ4P33BX XLON
18 563 08:16:06 051510990002203 AQXE
18 563 08:16:06 051510990002204 AQXE
19 563 08:16:06 051510990002205 AQXE
18 563 08:16:06 051510990002206 AQXE
13 561.5 08:16:18 SGSZ4P33EK XLON
20 561.5 08:16:18 E0N44vxLfQTG TRQX
24 561.5 08:16:18 110000B19 CHIX
29 561.5 08:16:18 E0N44vxLfQTP TRQX
71 561.5 08:18:30 SGSZ4P34L2 XLON
11 561.5 08:18:30 SGSZ4P34L2 XLON
92 561.5 08:18:30 051510990002469 AQXE
15 561.5 08:18:34 E0N44vxLfhl6 TRQX
9 561.5 08:18:34 E0N44vxLfhl8 TRQX
18 561.5 08:18:34 SGSZ4P34MY XLON
57 561.5 08:18:34 110000BRW CHIX
38 561.5 08:18:34 0100009R6 BATE
21 561.5 08:18:34 0100009R7 BATE
33 561.5 08:18:34 110000BRX CHIX
9 561.5 08:18:34 E0N44vxLfhlA TRQX
10 561.5 08:18:34 SGSZ4P34MZ XLON
17 561.5 08:18:34 0100009R8 BATE
29 561.5 08:18:34 110000BRY CHIX
11 561.5 08:18:34 SGSZ4P34M0 XLON
16 561.5 08:18:34 0100009R9 BATE
29 561.5 08:18:34 110000BRZ CHIX
11 561.5 08:18:34 SGSZ4P34M1 XLON
49 561.5 08:18:34 051510990002472 AQXE
27 561.5 08:18:34 051510990002473 AQXE
21 561.5 08:18:34 051510990002474 AQXE
21 561.5 08:18:34 051510990002475 AQXE
24 561.5 08:25:55 010000AVH BATE
26 561.5 08:25:55 010000AVI BATE
Index Value Time Code Type
41 561.5 08:25:55 SGSZ4P3499 XLON
28 561.5 08:25:55 E0N44vxLgUXr TRQX
43 561.5 08:25:55 110000DSL CHIX
35 561.5 08:25:55 010000AVJ BATE
22 561.5 08:25:55 110000DSM CHIX
30 561.5 08:25:55 E0N44vxLgUXt TRQX
44 561.5 08:25:55 SGSZ4P349A XLON
10 561.5 08:25:55 010000AVJ BATE
25 561.5 08:25:55 110000DSM CHIX
41 561.5 08:25:55 E0N44vxLgUXv TRQX
20 561.5 08:25:55 SGSZ4P349B XLON
43 561.5 08:25:55 010000AVL BATE
30 561.5 08:25:55 110000DSO CHIX
40 561.5 08:25:55 E0N44vxLgUXx TRQX
19 561.5 08:25:55 SGSZ4P349C XLON
30 561.5 08:25:55 110000DSP CHIX
31 561.5 08:25:55 051510990003169 AQXE
33 561.5 08:25:55 051510990003170 AQXE
36 561.5 08:25:55 051510990003171 AQXE
36 561.5 08:25:55 051510990003172 AQXE
83 561.5 08:25:55 110000DSR CHIX
9 561 08:26:33 SGSZ4P34BV XLON
9 561 08:26:33 SGSZ4P34BW XLON
11 561 08:26:33 SGSZ4P34BX XLON
22 561 08:26:33 E0N44vxLgYA3 TRQX
15 561 08:26:33 110000DX8 CHIX
26 561 08:26:33 010000AYJ BATE
19 561 08:26:33 010000AYK BATE
14 561 08:26:33 110000DX9 CHIX
21 561 08:26:33 E0N44vxLgYA5 TRQX
12 561 08:26:33 SGSZ4P34BY XLON
5 561 08:26:33 010000AYK BATE
16 561 08:26:33 110000DXA CHIX
21 561 08:26:33 E0N44vxLgYA7 TRQX
25 561 08:26:33 010000AYM BATE
18 561 08:26:33 110000DXB CHIX
19 561 08:26:33 E0N44vxLgYA9 TRQX
23 561 08:26:33 010000AYN BATE
20 561 08:26:33 051510990003257 AQXE
18 561 08:26:33 051510990003258 AQXE
19 561 08:26:33 051510990003259 AQXE
20 561 08:26:33 051510990003260 AQXE
86 561.5 08:26:33 E0N44vxLgYBd TRQX
17 560.5 08:28:28 110000ECB CHIX
17 560.5 08:28:28 110000ECC CHIX
15 560.5 08:28:28 SGSZ4P34FD XLON
24 560.5 08:28:28 E0N44vxLgjA6 TRQX
17 560.5 08:28:28 010000B8K BATE
17 560.5 08:28:28 010000B8L BATE
14 560.5 08:28:28 110000ECD CHIX
6 560.5 08:28:28 E0N44vxLgjA8 TRQX
14 560.5 08:28:28 SGSZ4P34FE XLON
15 560.5 08:28:28 010000B8M BATE
15 560.5 08:28:28 110000ECE CHIX
17 560.5 08:28:28 E0N44vxLgjA8 TRQX
21 560.5 08:28:28 SGSZ4P34FF XLON
15 560.5 08:28:28 010000B8N BATE
Column 1 Column 2 Column 3 Column 4 Column 5
18 560.5 08:28:28 E0N44vxLgjAC TRQX
22 560.5 08:28:28 SGSZ4P35GG XLON
19 560.5 08:28:28 E0N44vxLgjAE TRQX
18 560.5 08:28:28 051510990003429 AQXE
18 560.5 08:28:28 051510990003430 AQXE
16 560.5 08:28:28 051510990003431 AQXE
17 560.5 08:28:28 051510990003432 AQXE
85 561 08:28:28 SGSZ4P35GH XLON
32 561 08:28:28 SGSZ4P35GI XLON
44 561 08:28:28 SGSZ4P35GI XLON
13 561 08:28:28 SGSZ4P35GI XLON
26 561 08:28:28 SGSZ4P35GL XLON
47 561 08:28:28 SGSZ4P35GL XLON
13 561 08:28:28 SGSZ4P35GL XLON
45 561 08:28:28 SGSZ4P35GO XLON
42 561 08:28:28 SGSZ4P35GO XLON
2 561 08:28:28 SGSZ4P35GO XLON
86 561 08:35:32 SGSZ4P3531 XLON
24 561 08:35:32 SGSZ4P3532 XLON
62 561 08:35:32 SGSZ4P3532 XLON
10 560.5 08:36:00 E0N44vxLhPrh TRQX
10 560.5 08:36:00 E0N44vxLhPrj TRQX
14 560.5 08:36:00 SGSZ4P355N XLON
32 560.5 08:36:00 110000GJG CHIX
27 560.5 08:36:00 110000GJJ CHIX
15 560.5 08:36:00 SGSZ4P355O XLON
23 560.5 08:36:00 010000CFT BATE
21 560.5 08:36:00 010000CFU BATE
15 560.5 08:36:00 110000GJK CHIX
16 560.5 08:36:00 SGSZ4P355P XLON
20 560.5 08:36:00 010000CFV BATE
16 560.5 08:36:00 110000GJL CHIX
17 560.5 08:36:00 SGSZ4P355Q XLON
20 560.5 08:36:00 010000CFW BATE
23 560.5 08:36:00 051510990004004 AQXE
24 560.5 08:36:00 051510990004005 AQXE
24 560.5 08:36:00 051510990004006 AQXE
26 560.5 08:36:00 051510990004007 AQXE
85 561 08:36:00 SGSZ4P3552 XLON
50 561 08:36:00 SGSZ4P3553 XLON
38 561 08:36:00 SGSZ4P3553 XLON
9 561 08:36:00 SGSZ4P3555 XLON
77 561 08:36:00 SGSZ4P3555 XLON
87 561 08:36:00 SGSZ4P3557 XLON
1 561 08:36:00 SGSZ4P3557 XLON
41 561 08:36:00 SGSZ4P3559 XLON
45 561 08:36:00 SGSZ4P3559 XLON
45 561 08:36:00 SGSZ4P355B XLON
40 561 08:36:00 SGSZ4P355B XLON
6 561 08:36:00 SGSZ4P355B XLON
35 561 08:36:00 SGSZ4P355E XLON
55 561 08:36:00 SGSZ4P355E XLON
18 561 08:36:00 110000GJR CHIX
72 561 08:36:00 SGSZ4P356G XLON
24 561 08:36:00 010000CG4 BATE
87 561 08:36:05 SGSZ4P356S XLON
12 560.5 08:36:07 110000GM1 CHIX
12 560.5 08:36:07 110000GM2 CHIX
14 560.5 08:36:07 110000GM3 CHIX
14 560.5 08:36:07 SGSZ4P356A XLON
14 560.5 08:36:07 110000GM4 CHIX
1 560.5 08:36:07 SGSZ4P356A XLON
23 560.5 08:36:07 051510990004021 AQXE
23 560.5 08:36:07 051510990004022 AQXE
24 560.5 08:36:07 051510990004023 AQXE
23 560.5 08:36:07 051510990004024 AQXE
12 560.5 08:40:16 SGSZ4P36GS XLON
9 560.5 08:40:16 E0N44vxLhnGT TRQX
15 560.5 08:40:16 010000D3K BATE
9 560.5 08:40:16 110000HNH CHIX
10 560.5 08:40:16 E0N44vxLhnGV TRQX
13 560.5 08:40:16 SGSZ4P36GT XLON
19 560.5 08:40:16 010000D3L BATE
9 560.5 08:40:16 110000HNI CHIX
10 560.5 08:40:16 E0N44vxLhnGX TRQX
13 560.5 08:40:16 SGSZ4P36GU XLON
Index Value Time Code Type
19 560.5 08:40:16 010000D3M BATE
9 560.5 08:40:16 110000HNJ CHIX
11 560.5 08:40:16 E0N44vxLhnGZ TRQX
13 560.5 08:40:16 SGSZ4P36GV XLON
19 560.5 08:40:16 010000D3N BATE
21 560.5 08:40:16 SGSZ4P36GY XLON
17 560.5 08:40:16 010000D3S BATE
17 560.5 08:40:16 110000HNM CHIX
21 560.5 08:40:18 SGSZ4P36G3 XLON
17 560.5 08:42:35 SGSZ4P36MM XLON
22 560.5 08:42:35 SGSZ4P36MN XLON
15 560.5 08:42:35 010000DJJ BATE
22 560.5 08:42:35 110000IF0 CHIX
15 560.5 08:42:35 010000DJK BATE
18 560.5 08:42:35 110000IF1 CHIX
18 560.5 08:42:35 SGSZ4P36MO XLON
16 560.5 08:42:35 E0N44vxLi0bL TRQX
13 560.5 08:42:35 010000DJL BATE
15 560.5 08:42:35 110000IF2 CHIX
Column 1 Column 2 Column 3 Column 4 Column 5
18 560.5 08:42:35 E0N44vxLi0bN TRQX
16 560.5 08:42:35 E0N44vxLi0bP TRQX
9 560.5 08:42:35 E0N44vxLi0bR TRQX
16 560.5 08:42:35 051510990004648 AQXE
18 560.5 08:42:35 051510990004649 AQXE
17 560.5 08:42:35 051510990004650 AQXE
9 560.5 08:42:35 051510990004651 AQXE
18 560.5 08:42:36 010000DJT BATE
19 560.5 08:42:36 010000DJU BATE
20 560.5 08:42:36 110000IF7 CHIX
13 560.5 08:42:36 SGSZ4P36MT XLON
17 560.5 08:42:36 E0N44vxLi0fu TRQX
17 560.5 08:42:36 010000DJV BATE
21 560.5 08:42:36 110000IF8 CHIX
18 560.5 08:42:36 E0N44vxLi0fw TRQX
14 560.5 08:42:36 SGSZ4P36MU XLON
18 560.5 08:42:36 010000DJW BATE
21 560.5 08:42:36 110000IF9 CHIX
19 560.5 08:42:36 E0N44vxLi0fy TRQX
Index Value Time Code Exchange
15 560.5 08:42:36 SGSZ4P36MV XLON
22 560.5 08:42:36 110000IFA CHIX
20 560.5 08:42:36 E0N44vxLi0g0 TRQX
16 560.5 08:42:36 SGSZ4P36MW XLON
17 560.5 08:42:36 051510990004655 AQXE
18 560.5 08:42:36 051510990004656 AQXE
12 560.5 08:42:36 051510990004657 AQXE
13 560.5 08:42:36 051510990004658 AQXE
86 560.5 08:42:36 SGSZ4P36MX XLON
12 560.5 08:42:36 SGSZ4P36MY XLON
27 561.5 08:48:43 110000K1X CHIX
32 561 08:51:30 E0N44vxLij6x TRQX
30 561 08:51:30 E0N44vxLij6z TRQX
20 561 08:51:30 SGSZ4P360J XLON
30 561 08:51:30 E0N44vxLij71 TRQX
19 561 08:51:30 SGSZ4P360K XLON
30 561 08:51:30 E0N44vxLij73 TRQX
23 561 08:51:30 SGSZ4P360L XLON
23 561 08:51:30 SGSZ4P360M XLON
91 561.5 08:52:32 SGSZ4P3620 XLON
86 561.5 08:52:32 SGSZ4P3621 XLON
83 561.5 08:52:32 SGSZ4P3622 XLON
86 561.5 08:52:32 SGSZ4P3623 XLON
90 561.5 08:52:32 SGSZ4P3624 XLON
91 561.5 08:52:32 SGSZ4P3625 XLON
65 561.5 08:52:32 SGSZ4P3626 XLON
19 561.5 08:52:32 SGSZ4P3626 XLON
83 561.5 08:52:36 SGSZ4P362B XLON
86 561.5 08:52:36 SGSZ4P362C XLON
88 561.5 08:52:36 SGSZ4P362D XLON
85 561.5 08:52:36 SGSZ4P362E XLON
83 561.5 08:52:36 SGSZ4P362F XLON
83 561.5 08:52:36 SGSZ4P363G XLON
2 561.5 08:52:36 SGSZ4P363G XLON
82 561.5 08:52:36 SGSZ4P363I XLON
90 561.5 08:52:36 SGSZ4P363J XLON
45 561.5 08:52:36 SGSZ4P363K XLON
89 561.5 08:52:50 SGSZ4P3631 XLON
Value Measurement Time Code Location
90 561.5 08:52:50 SGSZ4P3632 XLON
90 561.5 08:52:50 SGSZ4P3633 XLON
86 561.5 08:52:50 SGSZ4P3634 XLON
86 561.5 08:52:50 SGSZ4P3635 XLON
88 561.5 08:52:50 SGSZ4P3636 XLON
83 561.5 08:52:50 SGSZ4P3637 XLON
86 561.5 08:52:50 SGSZ4P3638 XLON
89 561.5 08:52:50 SGSZ4P3639 XLON
13 561.5 08:52:50 SGSZ4P363A XLON
74 561.5 08:52:50 SGSZ4P363A XLON
88 561.5 08:52:50 SGSZ4P363C XLON
87 561.5 08:52:50 SGSZ4P363D XLON
14 561.5 08:52:50 SGSZ4P363E XLON
10 561.5 08:52:50 SGSZ4P363E XLON
88 561.5 08:53:10 SGSZ4P364V XLON
82 561.5 08:53:10 SGSZ4P364W XLON
89 561.5 08:53:10 SGSZ4P364X XLON
89 561.5 08:53:10 SGSZ4P364Y XLON
87 561.5 08:53:10 SGSZ4P364Z XLON
88 561.5 08:53:10 SGSZ4P3640 XLON
77 561.5 08:53:10 SGSZ4P3641 XLON
8 561.5 08:53:10 SGSZ4P3641 XLON
88 561.5 08:53:10 SGSZ4P3643 XLON
84 561.5 08:53:10 SGSZ4P3644 XLON
5 561.5 08:53:10 SGSZ4P3645 XLON
12 561 08:55:44 E0N44vxLj3Nt TRQX
12 561 08:55:44 E0N44vxLj3Nv TRQX
15 561 08:55:44 110000M96 CHIX
12 561 08:55:44 010000FE0 BATE
11 561 08:55:44 010000FE1 BATE
15 561 08:55:44 110000M97 CHIX
12 561 08:55:44 E0N44vxLj3Nx TRQX
11 561 08:55:44 010000FE2 BATE
15 561 08:55:44 110000M98 CHIX
12 561 08:55:44 E0N44vxLj3Nz TRQX
11 561 08:55:44 010000FE3 BATE
14 561 08:55:44 110000M99 CHIX
88 561 08:55:45 SGSZ4P36B8 XLON
14 560.5 08:55:45 SGSZ4P36B9 XLON
14 560.5 08:55:45 SGSZ4P36BA XLON
15 560.5 08:55:45 SGSZ4P36BB XLON
18 560.5 08:55:45 010000FES BATE
17 560.5 08:55:45 010000FET BATE
16 560.5 08:55:45 SGSZ4P36BC XLON
17 560.5 08:55:45 010000FEU BATE
17 560.5 08:55:45 010000FEV BATE
89 561 08:55:45 SGSZ4P36BD XLON
20 560.5 08:55:45 051510990006039 AQXE
22 560.5 08:55:45 051510990006040 AQXE
23 560.5 08:55:45 051510990006041 AQXE
23 560.5 08:55:45 051510990006042 AQXE
85 561 08:55:45 SGSZ4P36CG XLON
89 561 08:55:45 SGSZ4P36CH XLON
17 560.5 08:55:46 E0N44vxLj3X0 TRQX
17 560.5 08:55:46 E0N44vxLj3X2 TRQX
15 560.5 08:55:46 110000MCA CHIX
16 560.5 08:55:46 110000MCB CHIX
16 560.5 08:55:46 E0N44vxLj3X4 TRQX
15 560.5 08:55:46 110000MCC CHIX
16 560.5 08:55:46 E0N44vxLj3X6 TRQX
17 560.5 08:55:46 110000MCD CHIX
83 561 08:55:46 SGSZ4P36CL XLON
86 561 08:55:46 SGSZ4P36CM XLON
90 561 08:55:46 SGSZ4P36CN XLON
90 561 08:55:46 SGSZ4P36CO XLON
84 561 08:55:46 SGSZ4P36CP XLON
88 561 08:55:46 SGSZ4P36CQ XLON
82 561 08:55:46 SGSZ4P36CR XLON
31 559.5 08:55:46 E0N44vxLj3XV TRQX
33 559.5 08:55:46 E0N44vxLj3XX TRQX
17 559.5 08:55:46 SGSZ4P36CZ XLON
30 559.5 08:55:46 E0N44vxLj3XZ TRQX
19 559.5 08:55:46 SGSZ4P36C0 XLON
14 559.5 08:55:46 E0N44vxLj3Xd TRQX
18 559.5 08:55:46 SGSZ4P36C1 XLON
19 559.5 08:55:46 SGSZ4P36C2 XLON
84 560.5 08:55:46 E0N44vxLj3Xg TRQX
16 560.5 08:55:46 051510990006043 AQXE
70 560.5 08:56:00 010000FFV BATE
16 560.5 08:56:00 051510990006078 AQXE
19 559.5 08:56:00 010000FFZ BATE
19 559.5 08:56:00 010000FG0 BATE
17 559.5 08:56:00 010000FG1 BATE
16 559.5 08:56:00 010000FG2 BATE
16 559.5 08:56:00 110000MF5 CHIX
16 559.5 08:56:00 110000MF6 CHIX
9 559.5 08:56:00 E0N44vxLj4aT TRQX
15 559.5 08:56:00 110000MF7 CHIX
14 559.5 08:56:00 110000MF8 CHIX
11 559.5 08:56:00 051510990006079 AQXE
10 559.5 08:56:00 051510990006080 AQXE
15 560 08:56:00 SGSZ4P36E3 XLON
76 560 08:56:00 SGSZ4P36E3 XLON
74 560 08:56:00 SGSZ4P36E5 XLON
8 560 08:56:00 SGSZ4P36E5 XLON
33 560 08:56:00 SGSZ4P36E7 XLON
47 560 08:56:00 SGSZ4P36E7 XLON
3 560 08:56:00 SGSZ4P36E7 XLON
47 560 08:56:00 SGSZ4P36EA XLON
38 560 08:56:00 SGSZ4P36EA XLON
24 560 08:56:47 SGSZ4P37GL XLON
42 560 08:56:47 SGSZ4P37GL XLON
17 560 08:56:47 SGSZ4P37GL XLON
41 560 08:56:58 SGSZ4P37GO XLON
42 560 08:56:58 SGSZ4P37GO XLON
2 560 08:56:58 SGSZ4P37GO XLON
87 560 08:56:58 SGSZ4P37GR XLON
86 560 08:57:17 SGSZ4P37GE XLON
89 560 08:57:47 SGSZ4P37HE XLON
6 560 08:58:00 SGSZ4P37IU XLON
49 560 08:58:00 SGSZ4P37IU XLON
31 560 08:58:00 SGSZ4P37IU XLON
86 560 08:58:00 SGSZ4P37IX XLON
40 560 08:58:28 SGSZ4P37JJ XLON
Value Price Time Identifier Exchange
42 560 08:58:28 SGSZ4P37JJ XLON
36 558.5 08:58:28 110000N3H CHIX
11 558.5 08:58:28 010000FR0 BATE
13 558.5 08:58:28 010000FR1 BATE
42 558.5 08:58:28 110000N3I CHIX
4 560 08:58:28 SGSZ4P37JJ XLON
26 558.5 08:58:28 E0N44vxLjG2P TRQX
13 558.5 08:58:28 010000FR2 BATE
31 558.5 08:58:28 110000N3J CHIX
10 558.5 08:58:28 E0N44vxLjG2R TRQX
10 558.5 08:58:28 SGSZ4P37JO XLON
13 558.5 08:58:28 010000FR3 BATE
10 558.5 08:58:28 110000N3J CHIX
9 558.5 08:58:28 E0N44vxLjG2T TRQX
12 558.5 08:58:28 SGSZ4P37JP XLON
43 558.5 08:58:28 110000N3L CHIX
9 558.5 08:58:28 E0N44vxLjG2V TRQX
12 558.5 08:58:28 SGSZ4P37JQ XLON
12 558.5 08:58:28 SGSZ4P37JR XLON
Index Value Time Code Type
11 558.5 08:58:28 051510990006339 AQXE
11 558.5 08:58:28 051510990006340 AQXE
11 558.5 08:58:28 051510990006341 AQXE
21 556.5 08:58:34 E0N44vxLjGU7 TRQX
14 556.5 08:58:34 110000N4X CHIX
11 556.5 08:58:34 SGSZ4P37KO XLON
26 556.5 08:58:34 010000FRM BATE
11 556.5 08:58:34 051510990006350 AQXE
18 560 08:59:41 E0N44vxLjLDY TRQX
17 560 08:59:41 E0N44vxLjLDa TRQX
17 560 08:59:41 010000FXR BATE
14 560 08:59:41 SGSZ4P37M6 XLON
17 560 08:59:41 010000FXS BATE
13 560 08:59:41 SGSZ4P37M8 XLON
19 560 08:59:41 110000NEO CHIX
19 560 08:59:41 110000NEP CHIX
14 560 08:59:53 SGSZ4P37NO XLON
3 560 08:59:53 SGSZ4P37NO XLON
12 560 08:59:53 SGSZ4P37NQ XLON
10 560 08:59:53 110000NFX CHIX
15 559.5 08:59:53 110000NG4 CHIX
23 559.5 08:59:53 SGSZ4P37NR XLON
15 559.5 08:59:53 010000FYM BATE
13 559.5 08:59:55 E0N44vxLjM3G TRQX
17 559.5 08:59:55 051510990006513 AQXE
91 559 09:01:00 010000G6E BATE
24 558.5 09:01:00 SGSZ4P37UI XLON
22 558.5 09:01:00 E0N44vxLjSFJ TRQX
36 558.5 09:01:00 110000NS7 CHIX
20 558.5 09:01:00 010000G6H BATE
36 558 09:01:00 110000NS8 CHIX
32 558 09:01:00 110000NS9 CHIX
22 558.5 09:01:00 051510990006635 AQXE
22 558 09:01:00 SGSZ4P37UL XLON
28 558 09:01:00 E0N44vxLjSFb TRQX
27 558 09:01:00 E0N44vxLjSFd TRQX
23 558 09:01:00 SGSZ4P37UM XLON
28 558 09:01:00 010000G6I BATE
24 558 09:01:00 010000G6J BATE
15 558 09:01:00 051510990006636 AQXE
27 558 09:01:00 051510990006637 AQXE
39 558.5 09:01:00 110000NSA CHIX
25 558.5 09:01:00 SGSZ4P37UN XLON
13 558.5 09:01:56 E0N44vxLjXR4 TRQX
26 558.5 09:01:56 110000O2H CHIX
14 558.5 09:01:56 010000GC8 BATE
14 558.5 09:01:56 051510990006722 AQXE
7 559 09:03:00 E0N44vxLjdBy TRQX
20 558.5 09:07:05 E0N44vxLjwwr TRQX
31 558.5 09:07:05 E0N44vxLjwwt TRQX
13 558.5 09:07:05 010000H55 BATE
20 558.5 09:07:05 SGSZ4P37AV XLON
24 558.5 09:07:05 110000P93 CHIX
18 558.5 09:07:05 010000H56 BATE
16 558.5 09:07:05 110000P94 CHIX
25 558.5 09:07:05 E0N44vxLjwwv TRQX
11 558.5 09:07:05 SGSZ4P37AW XLON
Index Value Time Code Type
15 558.5 09:07:05 010000H57 BATE
18 558.5 09:07:05 110000P95 CHIX
26 558.5 09:07:05 E0N44vxLjwwx TRQX
19 558.5 09:07:05 SGSZ4P37AX XLON
18 558.5 09:07:05 010000H58 BATE
16 558.5 09:07:05 110000P96 CHIX
16 558.5 09:07:05 SGSZ4P37AY XLON
10 558.5 09:07:05 051510990007249 AQXE
10 558.5 09:07:05 051510990007250 AQXE
13 558.5 09:07:05 051510990007251 AQXE
9 558.5 09:07:05 051510990007252 AQXE
24 558.5 09:08:16 E0N44vxLk2m7 TRQX
24 558.5 09:08:16 E0N44vxLk2m9 TRQX
15 558.5 09:08:16 SGSZ4P38GW XLON
12 558.5 09:08:16 110000PIA CHIX
21 558.5 09:08:16 010000HBK BATE
21 558.5 09:08:16 010000HBL BATE
12 558.5 09:08:16 110000PIB CHIX
24 558.5 09:08:16 E0N44vxLk2mB TRQX
14 558.5 09:08:16 SGSZ4P38GX XLON
20 558.5 09:08:16 010000HBM BATE
12 558.5 09:08:16 110000PIC CHIX
23 558.5 09:08:16 E0N44vxLk2mD TRQX
15 558.5 09:08:16 SGSZ4P38GY XLON
19 558.5 09:08:16 010000HBN BATE
13 558.5 09:08:16 110000PID CHIX
15 558.5 09:08:16 SGSZ4P38GZ XLON
16 558.5 09:08:16 051510990007376 AQXE
16 558.5 09:08:16 051510990007377 AQXE
15 558.5 09:08:16 051510990007378 AQXE
9 558.5 09:08:16 051510990007379 AQXE
17 558.5 09:08:18 E0N44vxLk2vq TRQX
5 558.5 09:08:18 SGSZ4P38G1 XLON
17 558.5 09:08:18 E0N44vxLk2vs TRQX
25 558.5 09:08:18 SGSZ4P38G2 XLON
23 558.5 09:08:18 110000PIV CHIX
23 558.5 09:08:18 110000PIW CHIX
17 558.5 09:08:18 E0N44vxLk2vu TRQX
26 558.5 09:08:18 SGSZ4P38G3 XLON
20 558.5 09:08:18 110000PIX CHIX
25 558.5 09:08:18 SGSZ4P38G4 XLON
22 558.5 09:08:18 051510990007380 AQXE
22 558.5 09:08:18 051510990007381 AQXE
20 558.5 09:08:18 051510990007382 AQXE
22 558 09:08:42 E0N44vxLk5FY TRQX
18 558 09:08:42 SGSZ4P38IL XLON
21 558 09:08:42 E0N44vxLk5Fa TRQX
17 558 09:08:42 SGSZ4P38IM XLON
20 558 09:08:42 E0N44vxLk5Fc TRQX
18 558 09:08:42 SGSZ4P38IN XLON
19 558 09:08:42 E0N44vxLk5Fe TRQX
20 558 09:08:42 SGSZ4P38IO XLON
87 558.5 09:08:42 SGSZ4P38IP XLON
21 558.5 09:08:42 SGSZ4P38IQ XLON
62 558.5 09:08:42 SGSZ4P38IQ XLON
49 558.5 09:08:42 SGSZ4P38IS XLON
35 558.5 09:08:42 SGSZ4P38IS XLON
21 558 09:08:42 110000PLZ CHIX
20 558 09:08:42 110000PM0 CHIX
19 558 09:08:42 110000PM1 CHIX
21 558 09:08:42 110000PM2 CHIX
27 558 09:08:42 051510990007433 AQXE
26 558 09:08:42 051510990007434 AQXE
28 558 09:08:42 051510990007435 AQXE
27 558 09:08:42 051510990007436 AQXE
19 558.5 09:08:42 110000PM3 CHIX
20 558 09:08:42 110000PM5 CHIX
24 558 09:08:42 SGSZ4P38IX XLON
27 558 09:08:42 E0N44vxLk5I5 TRQX
19 558 09:08:42 051510990007439 AQXE
25 558 09:08:43 110000PM6 CHIX
16 558 09:08:43 E0N44vxLk5IR TRQX
23 558 09:08:43 SGSZ4P38IY XLON
22 558 09:08:43 SGSZ4P38IZ XLON
19 557.5 09:08:43 E0N44vxLk5Jm TRQX
16 557.5 09:08:43 E0N44vxLk5Jo TRQX
17 557.5 09:08:43 SGSZ4P38I0 XLON
26 557.5 09:08:43 110000PM8 CHIX
29 557.5 09:08:43 110000PM9 CHIX
22 557.5 09:08:43 SGSZ4P38I2 XLON
23 557.5 09:08:43 051510990007440 AQXE
19 557.5 09:08:43 051510990007441 AQXE
82 557.5 09:12:05 SGSZ4P38QL XLON
90 557.5 09:12:05 SGSZ4P38QM XLON
56 557.5 09:12:05 SGSZ4P38QN XLON
30 557.5 09:12:05 SGSZ4P38QN XLON
83 557.5 09:12:05 SGSZ4P38QP XLON
9 557.5 09:12:05 SGSZ4P38QQ XLON
15 557.5 09:12:05 SGSZ4P38QQ XLON
62 557.5 09:12:05 SGSZ4P38QQ XLON
88 557.5 09:12:05 SGSZ4P38QT XLON
85 557.5 09:12:05 110000Q7A CHIX
47 557.5 09:12:05 110000Q7B CHIX
37 557.5 09:12:05 SGSZ4P38QU XLON
22 557 09:12:19 110000Q8I CHIX
17 557 09:12:19 SGSZ4P38RK XLON
18 557 09:12:19 SGSZ4P38RL XLON
23 557 09:12:19 110000Q8J CHIX
31 557 09:12:19 E0N44vxLkLEI TRQX
24 557 09:12:19 110000Q8K CHIX
31 557 09:12:19 E0N44vxLkLEK TRQX
21 557 09:12:19 SGSZ4P38RM XLON
23 557 09:12:19 110000Q8L CHIX
26 557 09:12:19 E0N44vxLkLEM TRQX
21 557 09:12:19 SGSZ4P38RN XLON
26 557 09:12:19 E0N44vxLkLEO TRQX
17 557 09:12:19 051510990007836 AQXE
17 557 09:12:19 051510990007837 AQXE
17 557 09:12:19 051510990007838 AQXE
17 557 09:12:19 051510990007839 AQXE
14 556 09:17:08 SGSZ4P388E XLON
13 556 09:17:08 SGSZ4P388F XLON
36 556 09:17:08 E0N44vxLkgqC TRQX
12 556 09:17:08 010000IFN BATE
15 556 09:17:08 110000R65 CHIX
11 556 09:17:08 010000IFO BATE
15 556 09:17:08 110000R66 CHIX
34 556 09:17:08 E0N44vxLkgqE TRQX
15 556 09:17:08 SGSZ4P389G XLON
12 556 09:17:08 010000IFP BATE
16 556 09:17:08 110000R67 CHIX
27 556 09:17:08 E0N44vxLkgqG TRQX
16 556 09:17:08 SGSZ4P389H XLON
12 556 09:17:08 010000IFQ BATE
17 556 09:17:08 110000R68 CHIX
24 556 09:17:08 E0N44vxLkgqI TRQX
14 556 09:17:08 051510990008220 AQXE
14 556 09:17:08 051510990008221 AQXE
14 556 09:17:08 051510990008222 AQXE
15 556 09:17:08 051510990008223 AQXE
1 556.5 09:17:08 051510990008224 AQXE
30 556.5 09:17:08 010000IFR BATE
16 555.5 09:17:19 SGSZ4P389Y XLON
17 555.5 09:17:19 SGSZ4P389Z XLON
21 555.5 09:17:20 010000IGZ BATE
22 555.5 09:17:20 010000IH0 BATE
20 555.5 09:17:20 E0N44vxLkhjF TRQX
22 555.5 09:17:20 E0N44vxLkhjH TRQX
27 555.5 09:17:21 051510990008239 AQXE
28 555.5 09:17:21 051510990008240 AQXE
13 555 09:21:29 SGSZ4P39HC XLON
13 555 09:21:29 SGSZ4P39HD XLON
22 555 09:21:29 SGSZ4P39HE XLON
15 555 09:21:29 110000RZB CHIX
13 555 09:21:29 010000IYH BATE
24 555 09:21:29 E0N44vxLkycn TRQX
7 555 09:21:29 010000IYH BATE
15 555 09:21:29 110000RZC CHIX
23 555 09:21:29 E0N44vxLkycp TRQX
20 555 09:21:29 SGSZ4P39HF XLON
20 555 09:21:29 010000IYJ BATE
20 555 09:21:29 110000RZD CHIX
17 555 09:21:29 E0N44vxLkycr TRQX
12 555 09:21:29 010000IYK BATE
18 555 09:21:29 110000RZE CHIX
16 555 09:21:29 E0N44vxLkyct TRQX
14 555 09:21:29 010000IYL BATE
14 555 09:21:29 051510990008542 AQXE
14 555 09:21:29 051510990008543 AQXE
17 555 09:21:29 051510990008544 AQXE
15 555 09:21:29 051510990008545 AQXE
87 555.5 09:21:29 SGSZ4P39IG XLON
86 555.5 09:21:29 110000RZF CHIX
4 555.5 09:21:29 110000RZF CHIX
15 555.5 09:21:29 110000RZH CHIX
23 555.5 09:21:29 110000RZH CHIX
23 555.5 09:21:29 110000RZH CHIX
20 557.5 09:27:06 110000TB6 CHIX
19 557.5 09:27:06 110000TB6 CHIX
20 557.5 09:27:06 110000TB6 CHIX
21 557.5 09:27:06 110000TB9 CHIX
23 557.5 09:27:06 110000TB9 CHIX
21 557.5 09:27:06 110000TB9 CHIX
23 557.5 09:27:06 110000TBC CHIX
21 557.5 09:27:06 110000TBC CHIX
22 557.5 09:27:06 110000TBC CHIX
23 557 09:27:06 010000JTE BATE
24 557 09:27:06 010000JTF BATE
21 557 09:27:06 110000TBH CHIX
26 557 09:27:06 E0N44vxLlM7b TRQX
21 557 09:27:06 010000JTG BATE
22 557 09:27:06 110000TBI CHIX
26 557 09:27:06 E0N44vxLlM7d TRQX
19 557 09:27:06 010000JTH BATE
29 557 09:27:06 110000TBJ CHIX
20 557 09:27:06 E0N44vxLlM7f TRQX
27 557 09:27:06 110000TBK CHIX
19 557 09:27:06 E0N44vxLlM7h TRQX
13 557 09:27:06 051510990008996 AQXE
13 557 09:27:06 051510990008997 AQXE
20 557 09:27:06 051510990008998 AQXE
18 557 09:27:06 051510990008999 AQXE
88 557.5 09:27:06 051510990009001 AQXE
22 557.5 09:27:06 110000TBL CHIX
19 557.5 09:27:06 110000TBL CHIX
22 557.5 09:27:06 110000TBL CHIX
27 557.5 09:27:06 110000TBL CHIX
14 557 09:27:12 SGSZ4P39WU XLON
15 557 09:27:12 SGSZ4P39WV XLON
25 557 09:27:12 E0N44vxLlMX7 TRQX
21 557 09:27:12 010000JTT BATE
15 557 09:27:12 110000TC6 CHIX
22 557 09:27:12 010000JTU BATE
15 557 09:27:12 110000TC7 CHIX
25 557 09:27:12 E0N44vxLlMX9 TRQX
17 557 09:27:12 SGSZ4P39WW XLON
22 557 09:27:12 010000JTV BATE
17 557 09:27:12 110000TC8 CHIX
19 557 09:27:12 E0N44vxLlMXB TRQX
Value Price Time Code Exchange
18 557 09:27:12 SGSZ4P39WX XLON
22 557 09:27:12 010000JTW BATE
18 557 09:27:12 110000TC9 CHIX
19 557 09:27:12 E0N44vxLlMXD TRQX
10 557 09:27:12 051510990009010 AQXE
10 557 09:27:12 051510990009011 AQXE
11 557 09:27:12 051510990009012 AQXE
11 557 09:27:12 051510990009013 AQXE
17 556.5 09:27:13 E0N44vxLlMcu TRQX
20 556.5 09:27:13 E0N44vxLlMcw TRQX
13 556.5 09:27:13 SGSZ4P39W1 XLON
14 556.5 09:27:13 SGSZ4P39W2 XLON
16 556.5 09:27:13 110000TCE CHIX
17 556.5 09:27:13 010000JU2 BATE
15 556.5 09:27:13 010000JU3 BATE
16 556.5 09:27:13 110000TCF CHIX
23 556.5 09:27:13 051510990009014 AQXE
25 556.5 09:27:13 051510990009015 AQXE
15 556.5 09:27:15 E0N44vxLlMwM TRQX
22 556.5 09:27:15 SGSZ4P39WC XLON
17 556.5 09:27:15 010000JU6 BATE
15 556.5 09:27:15 110000TCS CHIX
17 556.5 09:27:15 051510990009018 AQXE
87 557.5 09:30:12 SGSZ4P391X XLON
77 557.5 09:30:12 SGSZ4P391Y XLON
38 559 09:36:22 E0N44vxLlxbd TRQX
36 559 09:36:22 E0N44vxLlxbf TRQX
32 559 09:36:22 E0N44vxLlxbh TRQX
31 559 09:36:22 E0N44vxLlxbj TRQX
17 559 09:36:22 110000V6M CHIX
20 559 09:37:03 SGSZ4P39C2 XLON
19 559 09:37:03 SGSZ4P39C3 XLON
19 559 09:37:03 SGSZ4P39C4 XLON
10 559 09:37:03 SGSZ4P39C5 XLON
17 559 09:37:03 110000V9W CHIX
16 559 09:37:03 110000V9X CHIX
17 559 09:37:03 110000V9Y CHIX
16 559 09:37:03 110000V9Z CHIX
Column 1 Column 2 Column 3 Column 4 Column 5
15 559 09:37:14 110000VBM CHIX
14 559 09:37:14 110000VBN CHIX
15 559 09:37:14 110000VBO CHIX
9 559 09:37:14 110000VBP CHIX
32 559 09:37:56 E0N44vxLm1Fw TRQX
34 559 09:37:56 E0N44vxLm1Fy TRQX
34 559 09:37:56 E0N44vxLm1G0 TRQX
23 559 09:37:56 SGSZ4P39FL XLON
23 559 09:37:56 SGSZ4P39FM XLON
33 559 09:37:56 E0N44vxLm1G2 TRQX
26 559 09:37:56 SGSZ4P39FN XLON
26 559 09:37:56 SGSZ4P39FO XLON
16 559 09:46:23 110000XEA CHIX
17 559 09:46:23 110000XEB CHIX
14 559 09:46:23 E0N44vxLmXIh TRQX
13 559 09:46:23 110000XEC CHIX
14 559 09:46:23 E0N44vxLmXIj TRQX
12 559 09:46:23 110000XED CHIX
11 559 09:46:23 E0N44vxLmXIl TRQX
Index Value Time Code Type
11 559 09:46:23 E0N44vxLmXIn TRQX
36 560 10:12:02 E0N44vxLnuxQ TRQX
38 560 10:12:02 E0N44vxLnuxS TRQX
34 560 10:12:02 E0N44vxLnuxU TRQX
14 560 10:12:02 SGSZ4P3CRD XLON
33 560 10:12:02 E0N44vxLnuxW TRQX
14 560 10:12:02 SGSZ4P3CRE XLON
16 560 10:12:02 SGSZ4P3CRF XLON
16 560 10:12:02 SGSZ4P3CSG XLON
17 560 10:12:03 010000P6F BATE
17 560 10:12:03 010000P6G BATE
17 560 10:12:03 1100011I9 CHIX
19 560 10:12:03 010000P6H BATE
18 560 10:12:03 1100011IA CHIX
19 560 10:12:03 010000P6I BATE
19 560 10:12:03 1100011IB CHIX
19 560 10:12:03 1100011IC CHIX
12 559.5 10:13:03 SGSZ4P3CTN XLON
13 559.5 10:13:03 SGSZ4P3CTO XLON
12 559.5 10:13:03 SGSZ4P3CTP XLON
19 559.5 10:13:03 SGSZ4P3CTQ XLON
13 559.5 10:14:32 E0N44vxLo3Jv TRQX
14 559.5 10:14:32 E0N44vxLo3Jx TRQX
11 559.5 10:14:32 SGSZ4P3CWC XLON
14 559.5 10:14:32 1100011XV CHIX
18 559.5 10:14:32 010000PH5 BATE
19 559.5 10:14:32 010000PH6 BATE
15 559.5 10:14:32 1100011XW CHIX
14 559.5 10:14:32 E0N44vxLo3Jz TRQX
11 559.5 10:14:32 SGSZ4P3CWD XLON
18 559.5 10:14:32 010000PH7 BATE
15 559.5 10:14:32 1100011XX CHIX
13 559.5 10:14:32 E0N44vxLo3K1 TRQX
11 559.5 10:14:32 SGSZ4P3CWE XLON
18 559.5 10:14:32 010000PH8 BATE
14 559.5 10:14:32 1100011XY CHIX
10 559.5 10:14:32 SGSZ4P3CWF XLON
14 559.5 10:14:32 051510990012263 AQXE
14 559.5 10:14:32 051510990012264 AQXE
14 559.5 10:14:32 051510990012265 AQXE
13 559.5 10:14:32 051510990012266 AQXE
24 559 10:16:01 010000POV BATE
17 559 10:16:01 010000POW BATE
17 559 10:16:01 010000POX BATE
15 559 10:16:01 11000129Q CHIX
17 559 10:16:01 E0N44vxLo8K1 TRQX
10 559 10:16:01 SGSZ4P3C0D XLON
19 559 10:16:01 010000POY BATE
15 559 10:16:01 11000129R CHIX
22 559 10:16:01 E0N44vxLo8K3 TRQX
11 559 10:16:01 SGSZ4P3C0E XLON
16 559 10:16:01 11000129S CHIX
18 559 10:16:01 E0N44vxLo8K5 TRQX
12 559 10:16:01 SGSZ4P3C0F XLON
13 559 10:16:01 11000129T CHIX
22 559 10:16:01 E0N44vxLo8K7 TRQX
14 559 10:16:01 SGSZ4P3C1G XLON
18 559 10:16:01 051510990012370 AQXE
18 559 10:16:01 051510990012371 AQXE
21 559 10:16:01 051510990012372 AQXE
19 559 10:16:01 051510990012373 AQXE
85 559.5 10:16:01 SGSZ4P3C1H XLON
65 559.5 10:16:01 SGSZ4P3C1I XLON
8 559.5 10:16:01 SGSZ4P3C1I XLON
10 559.5 10:16:01 SGSZ4P3C1I XLON
29 559 10:16:01 SGSZ4P3C1M XLON
28 559 10:16:01 SGSZ4P3C1N XLON
26 559 10:16:01 SGSZ4P3C1O XLON
20 559 10:16:01 E0N44vxLo8LB TRQX
21 559 10:16:01 E0N44vxLo8LD TRQX
19 559 10:16:01 E0N44vxLo8LF TRQX
19 559 10:16:01 010000PP0 BATE
16 559 10:16:01 E0N44vxLo8LH TRQX
21 559 10:16:01 010000PP1 BATE
19 559 10:16:01 010000PP2 BATE
15 559 10:16:01 010000PP3 BATE
18 559 10:16:01 051510990012374 AQXE
20 559 10:16:01 051510990012375 AQXE
30 559 10:16:01 SGSZ4P3C1P XLON
21 559 10:16:01 051510990012376 AQXE
23 559 10:16:01 051510990012377 AQXE
35 559.5 10:16:01 051510990012378 AQXE
75 559.5 10:16:01 010000PP4 BATE
5 559.5 10:16:01 010000PP5 BATE
12 559.5 10:16:01 051510990012380 AQXE
28 559 10:16:01 SGSZ4P3C1T XLON
27 559 10:16:01 SGSZ4P3C1U XLON
29 559 10:16:01 SGSZ4P3C1V XLON
20 559 10:16:02 E0N44vxLo8Nz TRQX
19 559 10:16:02 E0N44vxLo8O1 TRQX
20 559 10:16:02 E0N44vxLo8O3 TRQX
18 559 10:16:02 010000PPA BATE
19 559 10:16:02 010000PPB BATE
20 559 10:16:02 010000PPC BATE
18 559 10:16:02 051510990012382 AQXE
19 559 10:16:02 051510990012383 AQXE
11 559 10:16:02 051510990012384 AQXE
9 559 10:16:02 051510990012384 AQXE
23 558.5 10:16:02 051510990012387 AQXE
30 558.5 10:16:02 051510990012388 AQXE
20 558.5 10:16:02 051510990012389 AQXE
1 558.5 10:16:08 010000PPO BATE
4 559.5 10:16:53 010000PSL BATE
13 558.5 10:16:53 010000PSM BATE
11 558.5 10:16:53 010000PSN BATE
16 558.5 10:16:53 1100012G9 CHIX
13 558.5 10:16:53 010000PSO BATE
16 558.5 10:16:53 1100012GA CHIX
17 558.5 10:16:53 010000PSP BATE
18 558.5 10:16:53 1100012GB CHIX
21 558.5 10:16:53 1100012GC CHIX
41 559 10:16:53 SGSZ4P3C53 XLON
49 559 10:16:53 SGSZ4P3C53 XLON
9 559 10:16:53 SGSZ4P3C55 XLON
Index Value Time Code Type
70 559 10:16:53 SGSZ4P3C55 XLON
9 559 10:16:53 SGSZ4P3C55 XLON
37 559 10:16:53 SGSZ4P3C58 XLON
48 559 10:16:53 SGSZ4P3C58 XLON
4 559 10:16:53 SGSZ4P3C58 XLON
14 559 10:40:04 E0N44vxLpUPe TRQX
18 559 10:40:04 E0N44vxLpUPg TRQX
16 559 10:40:04 010000SR7 BATE
11 559 10:40:04 1100016W6 CHIX
16 559 10:40:04 010000SR8 BATE
9 559 10:40:04 1100016W7 CHIX
16 559 10:40:04 E0N44vxLpUPi TRQX
18 559 10:40:04 010000SR9 BATE
12 559 10:40:04 E0N44vxLpUPk TRQX
14 559 10:40:04 010000SRA BATE
20 559 10:51:20 E0N44vxLq6Ag TRQX
19 559 10:51:20 E0N44vxLq6Ai TRQX
12 559 10:51:20 SGSZ4P3EBW XLON
24 559 10:51:20 010000U3A BATE
18 559 10:51:20 1100018QJ CHIX
23 559 10:51:20 010000U3B BATE
18 559 10:51:20 1100018QK CHIX
23 559 10:51:20 E0N44vxLq6Ak TRQX
12 559 10:51:20 SGSZ4P3EBX XLON
19 559 10:51:20 010000U3C BATE
16 559 10:51:20 1100018QL CHIX
23 559 10:51:20 E0N44vxLq6Am TRQX
12 559 10:51:20 SGSZ4P3EBY XLON
20 559 10:51:20 010000U3D BATE
16 559 10:51:20 1100018QM CHIX
13 559 10:51:20 SGSZ4P3EBZ XLON
15 559 10:51:20 051510990014676 AQXE
15 559 10:51:20 051510990014678 AQXE
13 559 10:51:20 051510990014679 AQXE
14 559 10:51:20 051510990014680 AQXE
85 559.5 10:51:20 051510990014682 AQXE
89 559.5 10:51:20 051510990014684 AQXE
90 559.5 10:51:20 E0N44vxLq6CT TRQX
Index Value Time Code Source
85 559.5 10:51:20 E0N44vxLq6Cg TRQX
86 559.5 10:51:20 E0N44vxLq6Cj TRQX
83 559.5 10:51:20 E0N44vxLq6Cn TRQX
77 559 10:51:27 1100018RJ CHIX
90 559 10:51:28 E0N44vxLq6c1 TRQX
83 559 10:51:28 E0N44vxLq6c5 TRQX
77 559 10:51:28 1100018RK CHIX
16 559 10:51:38 1100018S8 CHIX
25 559 10:51:38 1100018S8 CHIX
7 559 10:51:38 1100018SA CHIX
20 558.5 10:51:53 SGSZ4P3ECI XLON
21 558.5 10:51:53 SGSZ4P3ECJ XLON
27 558.5 10:51:53 E0N44vxLq7ns TRQX
22 558.5 10:51:53 1100018SI CHIX
22 558.5 10:51:53 1100018SJ CHIX
28 558.5 10:51:53 E0N44vxLq7nu TRQX
19 558.5 10:51:53 SGSZ4P3ECK XLON
28 558.5 10:51:53 1100018SK CHIX
21 558.5 10:51:53 E0N44vxLq7nw TRQX
21 558.5 10:51:53 SGSZ4P3ECL XLON
26 558.5 10:51:53 1100018SL CHIX
21 558.5 10:51:53 E0N44vxLq7ny TRQX
18 558.5 10:51:53 051510990014732 AQXE
18 558.5 10:51:53 051510990014733 AQXE
16 558.5 10:51:53 051510990014734 AQXE
17 558.5 10:51:53 051510990014735 AQXE
85 559 10:51:53 1100018SM CHIX
86 559 10:51:53 1100018SN CHIX
87 559 10:51:53 1100018SO CHIX
17 559 10:51:53 SGSZ4P3ECP XLON
67 559 10:51:53 SGSZ4P3ECP XLON
86 559 10:51:53 SGSZ4P3ECR XLON
84 559 10:51:53 SGSZ4P3ECS XLON
90 559 10:51:53 SGSZ4P3ECT XLON
83 559 10:51:53 SGSZ4P3ECU XLON
83 559 10:51:53 SGSZ4P3ECV XLON
90 559 10:51:53 SGSZ4P3ECW XLON
91 559 10:51:53 SGSZ4P3ECX XLON
87 559 10:51:53 SGSZ4P3ECY XLON
65 559 10:51:53 SGSZ4P3ECZ XLON
6 559 10:52:08 1100018VL CHIX
82 559 10:52:08 1100018VL CHIX
85 559 10:52:08 1100018VN CHIX
84 559 10:52:08 1100018VO CHIX
89 559 10:52:08 1100018VP CHIX
87 559 10:52:08 1100018VQ CHIX
87 559 10:52:08 SGSZ4P3EEZ XLON
83 559 10:52:08 1100018VR CHIX
86 559 10:52:08 SGSZ4P3EE0 XLON
36 559 10:52:08 1100018VS CHIX
31 559 10:52:08 SGSZ4P3EE1 XLON
90 559 10:52:19 SGSZ4P3EF1 XLON
20 558.5 10:52:19 SGSZ4P3EF4 XLON
21 558.5 10:52:19 SGSZ4P3EF5 XLON
32 558.5 10:52:19 1100018WV CHIX
19 558.5 10:52:19 E0N44vxLq9SX TRQX
31 558.5 10:52:19 1100018WW CHIX
Index Value Time Code Exchange
21 558.5 10:52:19 E0N44vxLq9SZ TRQX
22 558.5 10:52:19 SGSZ4P3EF6 XLON
22 558.5 10:52:19 SGSZ4P3EF7 XLON
30 558.5 10:52:19 1100018WX CHIX
20 558.5 10:52:19 E0N44vxLq9Sb TRQX
28 558.5 10:52:19 1100018WY CHIX
19 558.5 10:52:19 E0N44vxLq9Sd TRQX
86 559 10:52:19 SGSZ4P3EFB XLON
45 559 10:52:19 051510990014766 AQXE
87 559 10:52:43 E0N44vxLqAhY TRQX
15 558.5 10:52:43 SGSZ4P3FG9 XLON
15 558.5 10:52:43 SGSZ4P3FGA XLON
16 558.5 10:52:43 SGSZ4P3FGB XLON
18 558.5 10:52:43 SGSZ4P3FGC XLON
90 559 10:52:43 E0N44vxLqAhe TRQX
55 559 10:52:43 E0N44vxLqAhq TRQX
32 559 10:52:43 051510990014802 AQXE
21 558.5 10:52:43 1100018YD CHIX
29 558.5 10:52:43 1100018YE CHIX
Index Value Time Code Exchange
17 558.5 10:52:43 E0N44vxLqAiy TRQX
25 558.5 10:52:43 SGSZ4P3FGE XLON
30 558.5 10:52:43 1100018YF CHIX
19 558.5 10:52:43 E0N44vxLqAj0 TRQX
20 558.5 10:52:43 SGSZ4P3FGF XLON
28 558.5 10:52:43 1100018YG CHIX
20 558.5 10:52:43 E0N44vxLqAj2 TRQX
22 558.5 10:52:43 SGSZ4P3FHG XLON
19 558.5 10:52:43 E0N44vxLqAj4 TRQX
23 558.5 10:52:43 SGSZ4P3FHH XLON
21 558.5 10:52:43 051510990014805 AQXE
16 558.5 10:52:43 051510990014806 AQXE
17 558.5 10:52:43 051510990014807 AQXE
17 558.5 10:52:43 051510990014808 AQXE
83 558.5 10:52:43 SGSZ4P3FHI XLON
48 558.5 10:52:43 SGSZ4P3FHJ XLON
36 558.5 10:52:43 SGSZ4P3FHJ XLON
15 558.5 10:52:43 SGSZ4P3FHL XLON
55 558.5 10:52:43 SGSZ4P3FHL XLON
21 558.5 10:52:43 SGSZ4P3FHL XLON
24 558.5 10:52:43 1100018YH CHIX
21 558.5 10:52:43 1100018YH CHIX
23 558.5 10:52:43 1100018YH CHIX
16 558 10:57:05 SGSZ4P3FMY XLON
18 558 10:57:05 SGSZ4P3FMZ XLON
27 558 10:57:05 E0N44vxLqPTd TRQX
20 558 10:57:05 1100019LB CHIX
21 558 10:57:05 1100019LC CHIX
29 558 10:57:05 E0N44vxLqPTf TRQX
18 558 10:57:05 SGSZ4P3FM0 XLON
20 558 10:57:05 1100019LD CHIX
25 558 10:57:05 E0N44vxLqPTh TRQX
19 558 10:57:05 SGSZ4P3FM1 XLON
20 558 10:57:05 1100019LE CHIX
24 558 10:57:05 E0N44vxLqPTj TRQX
22 558 10:57:05 051510990015123 AQXE
22 558 10:57:05 051510990015124 AQXE
21 558 10:57:05 051510990015125 AQXE
20 558 10:57:05 051510990015126 AQXE
88 558.5 10:57:05 SGSZ4P3FM2 XLON
89 558.5 10:57:05 SGSZ4P3FM3 XLON
35 558.5 10:57:05 051510990015127 AQXE
27 558 10:57:05 SGSZ4P3FM6 XLON
27 558 10:57:05 SGSZ4P3FM7 XLON
18 558 10:57:05 E0N44vxLqPVb TRQX
23 558 10:57:05 1100019LG CHIX
24 558 10:57:05 1100019LH CHIX
19 558 10:57:05 E0N44vxLqPVd TRQX
22 558 10:57:05 051510990015130 AQXE
17 558 10:57:05 051510990015131 AQXE
25 558 10:57:05 SGSZ4P3FM8 XLON
27 558 10:57:05 SGSZ4P3FM9 XLON
22 558 10:57:05 1100019LI CHIX
24 558 10:57:05 1100019LJ CHIX
15 558 10:57:05 E0N44vxLqPVt TRQX
16 558 10:57:05 E0N44vxLqPVv TRQX
21 558 10:57:05 051510990015132 AQXE
22 558 10:57:05 051510990015133 AQXE
35 558.5 10:57:06 051510990015134 AQXE
35 558.5 10:57:06 051510990015135 AQXE
35 558.5 10:57:06 051510990015136 AQXE
35 558.5 10:57:06 051510990015137 AQXE
35 558.5 10:57:06 051510990015138 AQXE
27 557.5 10:57:06 1100019LK CHIX
27 557.5 10:57:06 1100019LL CHIX
21 557.5 10:57:06 E0N44vxLqPXc TRQX
15 557.5 10:57:06 SGSZ4P3FNH XLON
22 557.5 10:57:06 1100019LM CHIX
21 557.5 10:57:06 E0N44vxLqPXe TRQX
16 557.5 10:57:06 SGSZ4P3FNI XLON
20 557.5 10:57:06 E0N44vxLqPXg TRQX
16 557.5 10:57:06 SGSZ4P3FNJ XLON
22 557.5 10:57:06 051510990015141 AQXE
23 557.5 10:57:06 051510990015142 AQXE
27 557.5 10:57:06 051510990015143 AQXE
25 557.5 10:57:06 051510990015144 AQXE
61 558 10:57:06 E0N44vxLqPYD TRQX
17 557.5 10:57:06 SGSZ4P3FNK XLON
18 557.5 10:57:06 010000UPF BATE
16 557.5 10:57:06 E0N44vxLqPZ6 TRQX
17 557.5 10:57:06 010000UPG BATE
15 557.5 10:57:06 E0N44vxLqPZ8 TRQX
16 557.5 10:57:06 SGSZ4P3FNL XLON
17 557.5 10:57:06 SGSZ4P3FNM XLON
18 557.5 10:57:06 010000UPH BATE
16 557.5 10:57:06 E0N44vxLqPZA TRQX
22 557.5 10:57:06 SGSZ4P3FNN XLON
16 557.5 10:57:06 010000UPI BATE
15 557.5 10:57:06 E0N44vxLqPZC TRQX
21 557.5 10:57:06 1100019LP CHIX
20 557.5 10:57:06 1100019LQ CHIX
20 557.5 10:57:06 1100019LR CHIX
17 557.5 10:57:06 1100019LS CHIX
16 557.5 10:57:06 051510990015145 AQXE
15 557.5 10:57:06 051510990015146 AQXE
15 557.5 10:57:06 051510990015147 AQXE
16 557.5 10:57:06 051510990015148 AQXE
6 557.5 11:05:26 SGSZ4P3F1F XLON
82 557.5 11:05:26 SGSZ4P3F1F XLON
89 557.5 11:05:26 SGSZ4P3F2H XLON
85 557.5 11:05:26 110001B15 CHIX
14 557.5 11:05:26 110001B16 CHIX
23 557.5 11:05:26 110001B16 CHIX
48 557.5 11:05:26 110001B16 CHIX
88 557.5 11:05:26 SGSZ4P3F2I XLON
90 557.5 11:05:26 SGSZ4P3F2J XLON
83 557.5 11:05:26 110001B19 CHIX
60 557.5 11:05:26 110001B1A CHIX
27 557.5 11:05:26 110001B1A CHIX
85 557.5 11:05:26 110001B1C CHIX
82 557.5 11:05:26 110001B1D CHIX
88 557.5 11:05:26 SGSZ4P3F2K XLON
36 557.5 11:05:26 110001B1E CHIX
49 557.5 11:05:26 110001B1E CHIX
84 557.5 11:05:26 SGSZ4P3F2L XLON
89 557.5 11:05:26 110001B1G CHIX
84 557.5 11:05:26 SGSZ4P3F2M XLON
84 557.5 11:05:26 110001B1H CHIX
85 557.5 11:05:26 SGSZ4P3F2N XLON
5 557.5 11:05:26 SGSZ4P3F2N XLON
46 557.5 11:05:26 110001B1I CHIX
40 557.5 11:05:26 110001B1I CHIX
88 557.5 11:05:26 SGSZ4P3F2P XLON
79 557.5 11:05:26 010000W6Y BATE
4 557.5 11:05:26 E0N44vxLqs5h TRQX
68 557.5 11:05:26 E0N44vxLqs5j TRQX
18 557.5 11:05:26 110001B1K CHIX
13 557 11:05:26 SGSZ4P3F2S XLON
14 557 11:05:26 SGSZ4P3F2T XLON
16 557 11:05:26 E0N44vxLqs64 TRQX
21 557 11:05:26 110001B1M CHIX
16 557 11:05:26 010000W70 BATE
18 557 11:05:26 010000W71 BATE
22 557 11:05:26 110001B1N CHIX
17 557 11:05:26 E0N44vxLqs66 TRQX
21 557 11:05:26 110001B1O CHIX
16 557 11:05:26 E0N44vxLqs68 TRQX
15 557 11:05:26 SGSZ4P3F2U XLON
16 557 11:05:26 010000W72 BATE
16 557 11:05:26 051510990015754 AQXE
19 557 11:05:26 SGSZ4P3F2V XLON
17 557 11:05:26 010000W74 BATE
21 557 11:05:26 110001B1Q CHIX
18 557 11:05:26 051510990015755 AQXE
7 557 11:05:26 051510990015756 AQXE
8 557 11:05:26 051510990015756 AQXE
13 557 11:05:26 E0N44vxLqs6r TRQX
82 557.5 11:05:26 051510990015758 AQXE
16 557 11:05:26 051510990015759 AQXE
86 557.5 11:05:26 051510990015760 AQXE
82 557.5 11:05:26 051510990015761 AQXE
15 556.5 11:09:10 110001BI8 CHIX
Index Value Time Code Type
16 556.5 11:09:10 110001BI9 CHIX
17 556.5 11:09:10 110001BIA CHIX
16 556.5 11:09:10 110001BIB CHIX
18 556.5 11:15:11 110001CA2 CHIX
18 556.5 11:15:11 110001CA3 CHIX
20 556.5 11:15:11 110001CA4 CHIX
18 556.5 11:15:11 110001CA5 CHIX
14 556.5 11:15:11 010000X4C BATE
14 556.5 11:15:11 010000X4D BATE
15 556.5 11:15:11 010000X4E BATE
11 556.5 11:15:11 E0N44vxLrLJM TRQX
15 556.5 11:15:11 SGSZ4P4GL1 XLON
15 556.5 11:15:11 010000X4F BATE
8 556.5 11:15:11 E0N44vxLrLJO TRQX
15 556.5 11:15:11 SGSZ4P4GL2 XLON
3 556.5 11:15:11 E0N44vxLrLJO TRQX
16 556.5 11:15:11 SGSZ4P4GL3 XLON
11 556.5 11:15:11 E0N44vxLrLJV TRQX
15 556.5 11:15:11 SGSZ4P4GL4 XLON
Index Value Time Code Type
8 556.5 11:15:11 E0N44vxLrLJX TRQX
10 556.5 11:15:11 051510990016319 AQXE
11 556.5 11:15:11 051510990016320 AQXE
11 556.5 11:15:11 051510990016321 AQXE
11 556.5 11:15:11 051510990016322 AQXE
3 556.5 11:15:11 SGSZ4P4GL5 XLON
88 556.5 11:15:11 SGSZ4P4GL6 XLON
83 556.5 11:15:11 SGSZ4P4GL7 XLON
85 556.5 11:15:11 SGSZ4P4GL8 XLON
86 556.5 11:15:11 SGSZ4P4GL9 XLON
5 556.5 11:15:11 SGSZ4P4GLA XLON
49 556.5 11:15:11 SGSZ4P4GLA XLON
29 556.5 11:15:11 SGSZ4P4GLA XLON
10 556.5 11:15:11 010000X4H BATE
11 556 11:15:42 SGSZ4P4GMV XLON
10 556 11:15:42 SGSZ4P4GMW XLON
20 556 11:15:42 E0N44vxLrN2P TRQX
19 556 11:15:42 E0N44vxLrN2R TRQX
11 556 11:15:42 SGSZ4P4GMX XLON
Column 1 Column 2 Column 3 Column 4
17 556 11:15:42 E0N44vxLrN2T TRQX
12 556 11:15:42 SGSZ4P4GMY XLON
19 556 11:15:42 E0N44vxLrN2V TRQX
17 556 11:23:15 E0N44vxLrjFh TRQX
18 556 11:23:15 E0N44vxLrjFj TRQX
15 556 11:23:15 110001D9B CHIX
14 556 11:23:15 010000XUV BATE
13 556 11:23:15 010000XUW BATE
14 556 11:23:15 110001D9C CHIX
16 556 11:23:15 E0N44vxLrjFl TRQX
13 556 11:23:15 010000XUX BATE
13 556 11:23:15 110001D9D CHIX
17 556 11:23:15 E0N44vxLrjFn TRQX
14 556 11:23:15 010000XUY BATE
15 556 11:23:15 110001D9E CHIX
13 556 11:23:15 051510990016814 AQXE
12 556 11:23:15 051510990016815 AQXE
12 556 11:23:15 051510990016816 AQXE
13 556 11:23:15 051510990016817 AQXE
17 557 11:30:07 010000YLM BATE
17 557 11:30:07 010000YLN BATE
15 557 11:30:07 010000YLO BATE
15 557 11:30:07 110001EDZ CHIX
15 557 11:30:07 010000YLP BATE
15 557 11:30:07 110001EE0 CHIX
15 557 11:30:07 110001EE1 CHIX
15 557 11:30:07 110001EE2 CHIX
23 557 11:30:07 051510990017229 AQXE
22 557 11:30:07 051510990017230 AQXE
24 557 11:30:07 051510990017231 AQXE
15 557 11:30:07 051510990017232 AQXE
25 557 11:30:08 E0N44vxLs3gX TRQX
25 557 11:30:08 E0N44vxLs3gZ TRQX
20 557 11:30:08 E0N44vxLs3gb TRQX
9 557 11:30:08 SGSZ4P4G9Y XLON
20 557 11:30:08 E0N44vxLs3gd TRQX
9 557 11:30:08 SGSZ4P4G9Z XLON
9 557 11:30:08 SGSZ4P4G90 XLON
9 557 11:30:08 SGSZ4P4G91 XLON
9 557 11:30:08 051510990017232 AQXE
74 560 12:45:04 110001QOJ CHIX
13 560 12:45:04 110001QOJ CHIX
83 560 12:45:04 110001QOL CHIX
20 559.5 12:45:05 SGSZ4P4KJW XLON
21 559.5 12:45:05 SGSZ4P4KJX XLON
25 559.5 12:45:05 SGSZ4P4KJY XLON
25 559.5 12:45:05 SGSZ4P4KJZ XLON
21 559.5 12:53:11 110001S6W CHIX
22 559.5 12:53:11 110001S6X CHIX
17 559.5 12:53:11 SGSZ4P4K17 XLON
27 559.5 12:53:11 01000185W BATE
28 559.5 12:53:11 01000185X BATE
20 559.5 12:53:11 110001S6Y CHIX
1 559.5 12:53:11 SGSZ4P4K18 XLON
26 559.5 12:53:11 01000185Y BATE
21 559.5 12:53:11 110001S6Z CHIX
17 559.5 12:53:11 SGSZ4P4K18 XLON
27 559.5 12:53:11 01000185Z BATE
17 559.5 12:53:11 SGSZ4P4K1A XLON
17 559.5 12:53:11 SGSZ4P4K1B XLON
28 559 13:06:01 0100019MZ BATE
28 559 13:06:01 0100019N0 BATE
14 559 13:06:01 110001UKM CHIX
17 559 13:06:01 SGSZ4P4LNS XLON
24 559 13:06:01 0100019N1 BATE
14 559 13:06:01 110001UKN CHIX
17 559 13:06:01 SGSZ4P4LNT XLON
20 559 13:06:01 0100019N2 BATE
12 559 13:06:01 110001UKO CHIX
17 559 13:06:01 SGSZ4P4LNU XLON
17 559 13:06:01 110001UKP CHIX
26 559 13:06:01 SGSZ4P4LNV XLON
30 559 13:06:01 051510990024149 AQXE
30 559 13:06:01 051510990024150 AQXE
31 559 13:06:01 051510990024151 AQXE
21 559 13:06:01 051510990024152 AQXE
3 559 13:08:29 SGSZ4P4LTE XLON
16 559 13:08:29 SGSZ4P4LTE XLON
18 559 13:08:29 SGSZ4P4LUG XLON
20 559 13:08:29 SGSZ4P4LUH XLON
22 559 13:08:29 SGSZ4P4LUI XLON
32 559 13:08:30 0100019Y6 BATE
31 559 13:08:30 0100019Y7 BATE
13 559 13:08:30 110001V3K CHIX
28 559 13:08:30 0100019Y8 BATE
12 559 13:08:30 110001V3L CHIX
28 559 13:08:30 0100019Y9 BATE
13 559 13:08:30 110001V3M CHIX
14 559 13:08:30 110001V3N CHIX
23 559 13:08:30 051510990024395 AQXE
22 559 13:08:30 051510990024396 AQXE
23 559 13:08:30 051510990024397 AQXE
23 559 13:08:30 051510990024398 AQXE
14 558.5 13:10:33 SGSZ4P4LXY XLON
14 558.5 13:10:33 SGSZ4P4LXZ XLON
15 558.5 13:10:33 SGSZ4P4LX0 XLON
16 558.5 13:10:33 SGSZ4P4LX1 XLON
23 558.5 13:10:33 010001A6T BATE
23 558.5 13:10:33 010001A6U BATE
20 558.5 13:10:33 110001VIB CHIX
26 558.5 13:10:33 010001A6V BATE
20 558.5 13:10:33 110001VIC CHIX
23 558.5 13:10:33 010001A6W BATE
20 558.5 13:10:33 110001VID CHIX
20 558.5 13:10:33 110001VIE CHIX
89 559 13:10:33 010001A6Z BATE
90 559 13:10:33 010001A70 BATE
88 559 13:10:33 010001A71 BATE
85 559 13:10:33 010001A72 BATE
90 559 13:10:33 010001A73 BATE
89 559 13:10:33 010001A74 BATE
89 559 13:10:34 010001A76 BATE
50 559 13:10:34 010001A77 BATE
3 559 13:10:34 010001A77 BATE
Index Value Time Code Exchange
9 558.5 13:10:43 SGSZ4P4LXB XLON
9 558.5 13:10:43 010001A7T BATE
13 558.5 13:10:43 SGSZ4P4LXC XLON
10 558.5 13:10:43 110001VIW CHIX
14 558.5 13:10:43 110001VIX CHIX
11 558.5 13:10:43 SGSZ4P4LXD XLON
12 558.5 13:10:43 110001VIY CHIX
12 558.5 13:10:43 SGSZ4P4LXE XLON
14 558.5 13:10:43 110001VIZ CHIX
87 558.5 13:10:44 SGSZ4P4LXF XLON
87 558.5 13:10:44 SGSZ4P4LYG XLON
85 558.5 13:10:44 010001A7U BATE
27 558 13:12:13 E0N44vxLx3eo TRQX
23 558 13:12:13 E0N44vxLx3eq TRQX
22 558 13:12:13 SGSZ4P4LZ1 XLON
23 558 13:12:13 E0N44vxLx3es TRQX
14 558 13:12:13 SGSZ4P4LZ2 XLON
23 558 13:12:13 E0N44vxLx3eu TRQX
14 558 13:12:13 SGSZ4P4LZ3 XLON
17 558 13:12:13 SGSZ4P4LZ4 XLON
16 558 13:12:13 051510990024686 AQXE
26 558 13:12:13 051510990024687 AQXE
27 558 13:12:13 051510990024688 AQXE
24 558 13:12:23 010001AGA BATE
24 558 13:12:23 010001AGB BATE
24 558 13:12:23 010001AGC BATE
26 558 13:12:23 010001AGD BATE
23 558 13:12:23 SGSZ4P4L03 XLON
31 558 13:12:23 010001AGK BATE
17 558 13:12:24 010001AGM BATE
4 558 13:12:26 E0N44vxLx4oy TRQX
11 557.5 13:12:26 SGSZ4P4L1I XLON
20 557.5 13:12:26 SGSZ4P4L1J XLON
18 557.5 13:12:26 E0N44vxLx4pW TRQX
11 557.5 13:12:26 E0N44vxLx4pY TRQX
22 557.5 13:12:26 SGSZ4P4L1K XLON
11 557.5 13:12:26 E0N44vxLx4pa TRQX
20 557.5 13:12:26 110001VVU CHIX
18 557.5 13:12:26 010001AH3 BATE
18 557.5 13:12:26 010001AH4 BATE
18 557.5 13:12:26 110001VVV CHIX
13 557.5 13:12:26 E0N44vxLx4pc TRQX
22 557.5 13:12:26 SGSZ4P4L1L XLON
19 557.5 13:12:26 010001AH5 BATE
19 557.5 13:12:26 110001VVW CHIX
2 557.5 13:12:26 SGSZ4P4L1L XLON
20 557.5 13:12:26 010001AH6 BATE
21 557.5 13:12:26 110001VVX CHIX
11 557.5 13:12:33 010001AHP BATE
10 557.5 13:14:22 SGSZ4P4L4Y XLON
10 557.5 13:14:22 SGSZ4P4L4Z XLON
9 557.5 13:14:22 110001W56 CHIX
7 557.5 13:14:22 010001AHP BATE
9 557.5 13:14:22 110001W57 CHIX
12 557.5 13:14:22 SGSZ4P4L40 XLON
14 557.5 13:15:26 SGSZ4P4L6Y XLON
13 557.5 13:15:26 010001ATG BATE
4 557.5 13:15:26 010001ATG BATE
13 557.5 13:15:26 SGSZ4P4L6Z XLON
16 557.5 13:15:26 010001ATI BATE
14 557.5 13:15:26 SGSZ4P4L60 XLON
17 557.5 13:15:26 010001ATJ BATE
15 557.5 13:15:26 SGSZ4P4L61 XLON
17 557.5 13:15:26 010001ATK BATE
17 557.5 13:15:26 051510990024916 AQXE
16 557.5 13:15:26 051510990024917 AQXE
14 557.5 13:15:26 051510990024918 AQXE
13 557.5 13:15:26 051510990024919 AQXE
23 557.5 13:15:26 110001WC3 CHIX
21 557.5 13:15:26 110001WC4 CHIX
18 557.5 13:15:26 110001WC5 CHIX
13 557.5 13:16:06 E0N44vxLxGU5 TRQX
14 557.5 13:16:06 110001WEG CHIX
18 557.5 13:16:06 110001WEH CHIX
17 557.5 13:16:06 110001WEI CHIX
11 557.5 13:16:06 110001WEJ CHIX
13 557.5 13:16:06 051510990024971 AQXE
10 557.5 13:16:06 051510990024972 AQXE
2 558.5 13:23:52 SGSZ4P4MQY XLON
11 558.5 13:23:52 SGSZ4P4MQY XLON
13 558.5 13:23:52 SGSZ4P4MQ0 XLON
14 558.5 13:23:52 E0N44vxLxfvb TRQX
22 558.5 13:23:52 110001XX6 CHIX
19 558.5 13:23:52 010001BVS BATE
19 558.5 13:23:52 010001BVT BATE
24 558.5 13:23:52 110001XX7 CHIX
14 558.5 13:23:52 E0N44vxLxfvd TRQX
13 558.5 13:23:52 SGSZ4P4MQ1 XLON
18 558.5 13:23:52 010001BVU BATE
17 558.5 13:23:52 110001XX8 CHIX
14 558.5 13:23:52 E0N44vxLxfvf TRQX
13 558.5 13:23:52 SGSZ4P4MQ2 XLON
18 558.5 13:23:52 010001BVV BATE
17 558.5 13:23:52 110001XX9 CHIX
14 558.5 13:23:52 E0N44vxLxfvh TRQX
19 558.5 13:23:54 051510990025689 AQXE
19 558.5 13:23:54 051510990025690 AQXE
22 558.5 13:23:54 051510990025691 AQXE
20 558.5 13:23:54 051510990025692 AQXE
2 558.5 13:23:54 051510990025692 AQXE
18 559 13:28:26 110001YT0 CHIX
18 559 13:28:26 110001YT1 CHIX
38 559 13:28:26 010001CGV BATE
23 559 13:28:26 E0N44vxLxuX9 TRQX
24 559 13:28:26 SGSZ4P4MYG XLON
37 559 13:28:26 010001CGW BATE
19 559 13:28:26 110001YT2 CHIX
23 559 13:28:26 E0N44vxLxuXB TRQX
23 559 13:28:26 SGSZ4P4MYH XLON
38 559 13:28:26 010001CGX BATE
18 559 13:28:26 110001YT3 CHIX
23 559 13:28:26 E0N44vxLxuXD TRQX
28 559 13:28:26 SGSZ4P4MYI XLON
35 559 13:28:26 010001CGY BATE
20 559 13:28:26 E0N44vxLxuXF TRQX
28 559 13:28:26 SGSZ4P4MYJ XLON
24 559 13:28:26 051510990026077 AQXE
24 559 13:28:26 051510990026078 AQXE
26 559 13:28:26 051510990026079 AQXE
25 559 13:28:26 051510990026080 AQXE
85 559 13:28:26 E0N44vxLxuaG TRQX
90 559 13:28:26 E0N44vxLxuah TRQX
82 559 13:28:26 E0N44vxLxucO TRQX
2 558 13:28:26 SGSZ4P4MYA XLON
83 559 13:28:26 051510990026087 AQXE
83 559 13:28:27 E0N44vxLxucg TRQX
88 559 13:28:27 E0N44vxLxuco TRQX
87 559 13:28:27 E0N44vxLxucr TRQX
89 559 13:28:27 051510990026088 AQXE
88 559 13:28:27 051510990026089 AQXE
84 559 13:28:27 E0N44vxLxudF TRQX
18 558 13:28:27 010001CIA BATE
18 558 13:28:27 010001CIB BATE
17 558 13:28:27 010001CIC BATE
18 558 13:28:27 010001CID BATE
22 558 13:28:27 110001YW5 CHIX
22 558 13:28:27 110001YW6 CHIX
23 558 13:28:27 110001YW7 CHIX
18 558 13:28:27 110001YW8 CHIX
11 558 13:28:27 SGSZ4P4MYA XLON
13 558 13:28:27 SGSZ4P4MYC XLON
12 558 13:28:27 SGSZ4P4MYD XLON
14 558 13:28:27 SGSZ4P4MYE XLON
43 559 13:28:27 E0N44vxLxudW TRQX
46 559 13:28:27 E0N44vxLxudW TRQX
17 558 13:28:27 051510990026090 AQXE
17 558 13:28:27 051510990026092 AQXE
16 558 13:28:27 051510990026093 AQXE
21 558 13:28:27 051510990026094 AQXE
39 558.5 13:28:27 110001YWH CHIX
45 558.5 13:28:27 110001YWH CHIX
24 558.5 13:28:27 110001YWJ CHIX
24 558.5 13:28:27 110001YWJ CHIX
26 558.5 13:28:27 110001YWJ CHIX
4 558.5 13:28:27 010001CIG BATE
6 559 13:28:27 E0N44vxLxueU TRQX
73 559 13:28:27 E0N44vxLxued TRQX
17 559 13:28:27 E0N44vxLxued TRQX
88 559 13:28:27 E0N44vxLxuek TRQX
85 559 13:28:27 E0N44vxLxuep TRQX
89 559 13:28:27 E0N44vxLxueu TRQX
83 559 13:28:27 E0N44vxLxuez TRQX
90 559 13:28:27 E0N44vxLxufE TRQX
84 559 13:28:27 E0N44vxLxufG TRQX
85 559 13:28:27 E0N44vxLxufP TRQX
87 559 13:28:27 E0N44vxLxufR TRQX
90 559 13:28:27 E0N44vxLxufW TRQX
89 559 13:28:27 E0N44vxLxufY TRQX
83 559 13:28:27 E0N44vxLxufc TRQX
87 559 13:28:27 E0N44vxLxufe TRQX
87 559 13:28:27 E0N44vxLxufj TRQX
88 559 13:28:27 E0N44vxLxufl TRQX
88 559 13:28:27 E0N44vxLxufn TRQX
8 559 13:28:27 E0N44vxLxufr TRQX
82 559 13:28:27 010001CJ2 BATE
84 559 13:28:27 010001CJ3 BATE
89 559 13:28:27 010001CJ4 BATE
17 559 13:28:27 010001CJ5 BATE
86 559 13:28:30 010001CJN BATE
83 559 13:28:30 010001CJO BATE
24 559 13:28:30 010001CJP BATE
180 559 13:30:01 E0N44vxLxyUp TRQX
35 559 13:30:01 E0N44vxLxyUr TRQX
89 559 13:30:01 E0N44vxLxyUr TRQX
75 559 13:30:18 010001CXM BATE
18 558 13:31:03 E0N44vxLy3Z5 TRQX
18 558 13:31:03 110001ZTJ CHIX
18 558 13:31:03 110001ZTK CHIX
17 558 13:31:03 110001ZTL CHIX
90 558 13:31:03 051510990026341 AQXE
90 558 13:31:03 051510990026343 AQXE
83 558 13:31:03 010001D3H BATE
85 558 13:31:03 110001ZTP CHIX
83 558 13:31:07 110001ZTY CHIX
11 558 13:31:07 110001ZTZ CHIX
23 558 13:31:07 110001ZTZ CHIX
24 558 13:31:07 110001ZTZ CHIX
25 558 13:31:07 110001ZTZ CHIX
3 558 13:31:07 110001ZU3 CHIX
20 558 13:31:07 110001ZU4 CHIX
22 558 13:31:07 110001ZU4 CHIX
25 558 13:31:07 110001ZU4 CHIX
17 558 13:31:07 110001ZU4 CHIX
63 558 13:31:07 110001ZU8 CHIX
23 558 13:31:07 110001ZU9 CHIX
4 558 13:31:07 110001ZU9 CHIX
20 558 13:31:07 110001ZUB CHIX
23 558 13:31:07 110001ZUB CHIX
24 558 13:31:07 110001ZUE CHIX
24 558 13:31:07 110001ZUE CHIX
22 558 13:31:07 110001ZUE CHIX
16 558 13:32:08 010001D7O BATE
50 558.5 13:35:12 SGSZ4P4ME9 XLON
40 558.5 13:35:12 SGSZ4P4ME9 XLON
24 558.5 13:35:12 1100020MK CHIX
23 558.5 13:35:12 1100020MK CHIX
22 558.5 13:35:12 1100020MK CHIX
16 558.5 13:35:12 010001DLY BATE
31 558.5 13:35:12 010001DLZ BATE
13 558 13:35:15 1100020ND CHIX
13 558 13:35:15 1100020NE CHIX
14 558 13:35:15 1100020NF CHIX
14 558 13:35:15 1100020NG CHIX
27 558 13:35:15 010001DMG BATE
27 558 13:35:15 010001DMH BATE
25 558 13:35:15 010001DMI BATE
11 558 13:35:15 SGSZ4P4MFU XLON
26 558 13:35:15 010001DMJ BATE
12 558 13:35:15 SGSZ4P4MFV XLON
11 558 13:35:15 SGSZ4P4MFW XLON
12 558 13:35:15 SGSZ4P4MFX XLON
10 558.5 13:50:32 1100024VD CHIX
19 558.5 13:50:32 E0N44vxLzEnM TRQX
10 558.5 13:50:32 010001G7A BATE
10 558.5 13:50:32 010001G7B BATE
10 558.5 13:50:32 1100024VE CHIX
19 558.5 13:50:32 E0N44vxLzEnO TRQX
9 558.5 13:50:32 010001G7C BATE
9 558.5 13:50:32 1100024VF CHIX
18 558.5 13:50:32 E0N44vxLzEnQ TRQX
9 558.5 13:50:32 010001G7D BATE
9 558.5 13:50:32 1100024VG CHIX
18 558.5 13:50:32 E0N44vxLzEnS TRQX
88 558.5 13:50:32 E0N44vxLzEp1 TRQX
88 558.5 13:50:32 E0N44vxLzEp4 TRQX
1 558.5 13:50:34 E0N44vxLzF2Q TRQX
20 558.5 13:53:19 E0N44vxLzPhI TRQX
Index Value Time Code Exchange
19 558.5 13:53:19 E0N44vxLzPhK TRQX
24 558.5 13:53:19 SGSZ4P4NFU XLON
21 558.5 13:53:19 1100025JG CHIX
21 558.5 13:53:19 010001GOB BATE
21 558.5 13:53:19 010001GOC BATE
20 558.5 13:53:19 1100025JH CHIX
14 558.5 13:53:19 E0N44vxLzPhM TRQX
23 558.5 13:53:19 SGSZ4P4NFV XLON
22 558.5 13:53:19 010001GOD BATE
23 558.5 13:53:19 1100025JI CHIX
14 558.5 13:53:19 E0N44vxLzPhO TRQX
26 558.5 13:53:19 SGSZ4P4NFW XLON
22 558.5 13:53:19 010001GOE BATE
22 558.5 13:53:19 1100025JJ CHIX
25 558.5 13:53:19 SGSZ4P4NFX XLON
84 558.5 14:00:11 SGSZ4P4OSM XLON
88 558.5 14:00:11 SGSZ4P4OSN XLON
89 558.5 14:00:11 SGSZ4P4OSO XLON
85 558.5 14:00:11 SGSZ4P4OSP XLON
83 558.5 14:00:11 SGSZ4P4OSQ XLON
86 558.5 14:00:11 SGSZ4P4OSR XLON
74 558.5 14:00:11 1100026Y1 CHIX
13 558.5 14:00:11 1100026Y1 CHIX
86 558.5 14:00:11 1100026Y3 CHIX
84 558.5 14:00:11 1100026Y4 CHIX
88 558.5 14:00:11 1100026Y5 CHIX
89 558.5 14:00:11 1100026Y6 CHIX
83 558.5 14:00:11 1100026Y7 CHIX
85 558.5 14:00:11 SGSZ4P4OSS XLON
85 558.5 14:00:11 1100026Y8 CHIX
89 558.5 14:00:11 SGSZ4P4OST XLON
64 558.5 14:00:11 1100026Y9 CHIX
22 558.5 14:00:11 SGSZ4P4OSU XLON
18 558 14:17:52 SGSZ4P4PZJ XLON
5 558 14:17:52 SGSZ4P4PZK XLON
13 558 14:17:52 SGSZ4P4PZK XLON
12 558 14:17:52 E0N44vxM0x4l TRQX
19 558 14:17:52 110002B2Q CHIX
23 558 14:17:52 010001KEY BATE
22 558 14:17:52 010001KEZ BATE
19 558 14:17:52 110002B2R CHIX
12 558 14:17:52 E0N44vxM0x4n TRQX
19 558 14:17:52 SGSZ4P4PZM XLON
23 558 14:17:52 010001KF0 BATE
20 558 14:17:52 110002B2S CHIX
12 558 14:17:52 E0N44vxM0x4p TRQX
19 558 14:17:52 SGSZ4P4PZN XLON
24 558 14:17:52 010001KF1 BATE
20 558 14:17:52 110002B2T CHIX
13 558 14:17:52 E0N44vxM0x4r TRQX
14 558 14:17:52 051510990031153 AQXE
13 558 14:17:52 051510990031154 AQXE
14 558 14:17:52 051510990031155 AQXE
14 558 14:17:52 051510990031156 AQXE
85 558.5 14:17:52 E0N44vxM0x5O TRQX
4 558.5 14:17:52 010001KF2 BATE
19 557.5 14:17:52 E0N44vxM0x5j TRQX
19 557.5 14:17:52 E0N44vxM0x5l TRQX
12 557.5 14:17:52 SGSZ4P4PZP XLON
16 557.5 14:17:52 E0N44vxM0x5n TRQX
12 557.5 14:17:52 SGSZ4P4PZQ XLON
16 557.5 14:17:52 E0N44vxM0x5p TRQX
21 557.5 14:17:52 SGSZ4P4PZR XLON
17 557.5 14:17:52 SGSZ4P4PZS XLON
13 558 14:17:52 010001KF6 BATE
9 558 14:17:56 SGSZ4P4PZ4 XLON
9 558 14:17:56 SGSZ4P4PZ5 XLON
10 558 14:17:56 SGSZ4P4PZ6 XLON
11 558 14:17:56 SGSZ4P4PZ7 XLON
17 558 14:17:56 010001KFG BATE
15 558 14:17:56 110002B3D CHIX
14 558 14:17:56 010001KFH BATE
17 558 14:17:56 110002B3E CHIX
15 558 14:17:56 010001KFI BATE
18 558 14:17:56 110002B3F CHIX
17 558 14:17:56 010001KFJ BATE
15 558 14:17:56 110002B3G CHIX
11 558 14:17:56 051510990031161 AQXE
10 558 14:17:56 051510990031162 AQXE
11 558 14:17:56 051510990031163 AQXE
11 558 14:17:56 051510990031164 AQXE
17 557.5 14:20:04 110002BNQ CHIX
16 557.5 14:20:04 110002BNR CHIX
14 557.5 14:20:04 110002BNS CHIX
15 557.5 14:20:04 110002BNT CHIX
18 557.5 14:20:14 SGSZ4P4P3D XLON
9 557.5 14:21:06 SGSZ4P4P6J XLON
9 557.5 14:21:06 SGSZ4P4P6K XLON
17 557.5 14:21:18 SGSZ4P4P7T XLON
2 557.5 14:21:18 SGSZ4P4P7U XLON
16 557.5 14:21:18 E0N44vxM1AY2 TRQX
14 557.5 14:21:18 110002C4Q CHIX
20 557.5 14:21:18 010001L0Z BATE
18 557.5 14:21:18 010001L10 BATE
12 557.5 14:21:18 110002C4R CHIX
14 557.5 14:21:18 E0N44vxM1AY4 TRQX
14 557.5 14:21:18 SGSZ4P4P7U XLON
12 557.5 14:21:18 010001L11 BATE
14 557.5 14:21:18 110002C4S CHIX
10 557.5 14:21:18 E0N44vxM1AY6 TRQX
12 557.5 14:21:18 010001L12 BATE
14 557.5 14:21:18 110002C4T CHIX
10 557.5 14:21:18 E0N44vxM1AY8 TRQX
17 557.5 14:21:18 051510990031533 AQXE
14 557.5 14:21:18 051510990031534 AQXE
10 557.5 14:21:18 051510990031535 AQXE
10 557.5 14:21:18 051510990031536 AQXE
13 557.5 14:21:19 SGSZ4P4P75 XLON
14 557.5 14:21:19 SGSZ4P4P76 XLON
15 557.5 14:21:19 SGSZ4P4P77 XLON
15 557.5 14:21:19 SGSZ4P4P78 XLON
12 558.5 14:27:15 E0N44vxM1Xww TRQX
13 558.5 14:27:15 E0N44vxM1Xwy TRQX
15 558.5 14:27:15 SGSZ4P4QI8 XLON
Index Value Time Code Type
17 558.5 14:27:15 110002DOC CHIX
11 558.5 14:27:15 010001M7T BATE
12 558.5 14:27:15 010001M7U BATE
19 558.5 14:27:15 110002DOD CHIX
12 558.5 14:27:15 E0N44vxM1Xx0 TRQX
16 558.5 14:27:15 SGSZ4P4QI9 XLON
12 558.5 14:27:15 010001M7V BATE
19 558.5 14:27:15 110002DOE CHIX
13 558.5 14:27:15 E0N44vxM1Xx2 TRQX
16 558.5 14:27:16 SGSZ4P4QIA XLON
13 558.5 14:27:16 010001M7W BATE
20 558.5 14:27:16 110002DOF CHIX
18 558.5 14:27:16 SGSZ4P4QIB XLON
12 558.5 14:30:03 110002FF8 CHIX
7 558.5 14:30:10 051510990032664 AQXE
8 558.5 14:30:12 051510990032664 AQXE
13 558.5 14:30:12 051510990032688 AQXE
3 558.5 14:30:13 051510990032688 AQXE
12 558.5 14:30:13 051510990032701 AQXE
36 558 14:33:24 010001OVY BATE
37 558 14:33:24 010001OVZ BATE
24 558 14:33:24 110002HPA CHIX
19 558 14:33:24 SGSZ4P4QFA XLON
36 558 14:33:24 E0N44vxM2Bf4 TRQX
34 558 14:33:24 010001OW0 BATE
25 558 14:33:24 110002HPB CHIX
37 558 14:33:24 E0N44vxM2Bf6 TRQX
20 558 14:33:24 SGSZ4P4QFB XLON
35 558 14:33:24 010001OW1 BATE
26 558 14:33:24 110002HPC CHIX
34 558 14:33:24 E0N44vxM2Bf8 TRQX
22 558 14:33:24 SGSZ4P4QFC XLON
27 558 14:33:24 110002HPD CHIX
35 558 14:33:24 E0N44vxM2BfA TRQX
23 558 14:33:24 SGSZ4P4QFD XLON
55 558 14:33:24 051510990033267 AQXE
54 558 14:33:24 051510990033268 AQXE
50 558 14:33:24 051510990033269 AQXE
Index Value Time Code Exchange
51 558 14:33:24 051510990033270 AQXE
88 558.5 14:33:24 SGSZ4P4QFE XLON
83 558.5 14:33:24 SGSZ4P4RGH XLON
37 558.5 14:33:24 SGSZ4P4RGI XLON
24 558 14:39:41 SGSZ4P4R2O XLON
22 558 14:39:41 SGSZ4P4R2P XLON
11 558 14:39:41 SGSZ4P4R2Q XLON
16 558 14:39:41 E0N44vxM2oj8 TRQX
17 558 14:39:41 010001R6B BATE
13 558 14:39:41 110002L3Q CHIX
16 558 14:39:41 010001R6C BATE
12 558 14:39:41 110002L3R CHIX
16 558 14:39:41 E0N44vxM2ojA TRQX
11 558 14:39:41 SGSZ4P4R2R XLON
19 558 14:39:41 010001R6D BATE
16 558 14:39:41 110002L3S CHIX
24 558 14:39:41 E0N44vxM2ojC TRQX
19 558 14:39:41 010001R6E BATE
16 558 14:39:41 110002L3T CHIX
22 558 14:39:41 E0N44vxM2ojE TRQX
21 558 14:39:42 051510990034223 AQXE
20 558 14:39:42 051510990034224 AQXE
16 558 14:39:42 051510990034225 AQXE
15 558 14:39:42 051510990034226 AQXE
88 558 14:43:39 SGSZ4P4SID XLON
87 558 14:43:39 SGSZ4P4SIE XLON
15 558 14:43:39 SGSZ4P4SIF XLON
46 558 14:43:39 SGSZ4P4SIF XLON
14 558 14:43:39 010001SKM BATE
20 558.5 14:43:39 051510990034860 AQXE
70 558.5 14:43:39 051510990034860 AQXE
14 557.5 14:45:03 SGSZ4P4SX1 XLON
2 557.5 14:45:03 SGSZ4P4SX2 XLON
22 557.5 14:46:05 E0N44vxM3WBA TRQX
20 557.5 14:46:05 E0N44vxM3WBC TRQX
13 557.5 14:46:05 SGSZ4P4SX2 XLON
19 557.5 14:46:05 010001TKE BATE
16 557.5 14:46:05 110002OL2 CHIX
22 557.5 14:46:05 010001TKF BATE
12 557.5 14:46:05 110002OL3 CHIX
19 557.5 14:46:05 E0N44vxM3WBE TRQX
13 557.5 14:46:05 SGSZ4P4S22 XLON
23 557.5 14:46:05 010001TKG BATE
15 557.5 14:46:05 110002OL4 CHIX
13 557.5 14:46:05 E0N44vxM3WBG TRQX
13 557.5 14:46:05 SGSZ4P4S23 XLON
14 557.5 14:46:05 010001TKH BATE
15 557.5 14:46:05 110002OL5 CHIX
18 557.5 14:46:05 SGSZ4P4S24 XLON
18 557.5 14:46:14 051510990035251 AQXE
18 557.5 14:46:14 051510990035252 AQXE
18 557.5 14:46:14 051510990035253 AQXE
13 557.5 14:46:14 051510990035254 AQXE
25 557 14:47:56 051510990035468 AQXE
37 557 14:47:56 051510990035470 AQXE
24 557 14:47:56 051510990035471 AQXE
24 557 14:47:56 051510990035472 AQXE
26 557 14:47:59 010001U5T BATE
19 557 14:47:59 010001U5U BATE
24 557 14:47:59 010001U5V BATE
14 557 14:57:13 010001X4R BATE
13 557 14:57:13 010001X4S BATE
14 557 14:57:13 E0N44vxM4dRq TRQX
17 557 14:57:13 010001X4T BATE
17 557 14:57:13 E0N44vxM4dRs TRQX
19 557 14:57:13 E0N44vxM4dRu TRQX
25 557 14:57:13 E0N44vxM4dRw TRQX
11 557 14:57:48 110002TW9 CHIX
10 557 14:57:48 010001XDO BATE
9 557 14:57:48 010001XDP BATE
10 557 14:57:48 110002TWA CHIX
13 557 14:57:48 E0N44vxM4gpK TRQX
11 557 14:57:48 010001XDQ BATE
12 557 14:57:48 110002TWB CHIX
11 557 14:57:48 E0N44vxM4gpM TRQX
20 557 14:57:48 010001XDR BATE
17 557 14:57:48 110002TWC CHIX
15 557 14:57:48 E0N44vxM4gpO TRQX
17 557 14:57:48 E0N44vxM4gpQ TRQX
10 557 14:57:48 051510990036791 AQXE
9 557 14:57:48 051510990036792 AQXE
12 557 14:57:48 051510990036793 AQXE
14 557 14:57:48 051510990036794 AQXE
13 557 14:57:50 SGSZ4P4T7P XLON
36 557 14:57:50 SGSZ4P4T7R XLON
41 557 14:57:50 E0N44vxM4h6G TRQX
34 557 14:57:50 E0N44vxM4h6I TRQX
39 557 14:57:50 SGSZ4P4T7S XLON
35 557 14:57:50 E0N44vxM4h6K TRQX
27 557 14:57:50 SGSZ4P4T7T XLON
3 557 14:59:57 SGSZ4P4TCH XLON
24 557 14:59:57 SGSZ4P4TCI XLON
22 557 14:59:57 SGSZ4P4TCJ XLON
20 557 14:59:57 SGSZ4P4TCL XLON
35 557.5 15:02:15 110002W16 CHIX
51 557.5 15:02:15 110002W16 CHIX
85 557.5 15:02:15 110002W18 CHIX
39 557 15:05:03 010001ZN1 BATE
19 557 15:05:03 010001ZN2 BATE
37 557 15:05:03 SGSZ4P4URR XLON
20 557 15:05:03 010001ZN3 BATE
9 557 15:05:03 SGSZ4P4URS XLON
22 557 15:05:03 010001ZN4 BATE
10 557 15:05:03 SGSZ4P4URT XLON
12 557 15:05:03 SGSZ4P4URU XLON
25 557 15:05:03 051510990037801 AQXE
11 557 15:05:03 051510990037802 AQXE
12 557 15:05:03 051510990037803 AQXE
15 557 15:05:03 051510990037804 AQXE
13 557 15:05:13 010001ZPX BATE
17 557 15:05:13 E0N44vxM5GF2 TRQX
11 557 15:05:13 110002X81 CHIX
20 557 15:05:13 SGSZ4P4US0 XLON
13 557 15:05:13 E0N44vxM5GF9 TRQX
14 557 15:05:13 SGSZ4P4US1 XLON
11 557 15:05:13 SGSZ4P4US2 XLON
13 557 15:05:13 SGSZ4P4US3 XLON
10 557 15:05:13 E0N44vxM5GIq TRQX
12 557 15:05:13 E0N44vxM5GIs TRQX
16 557 15:05:13 051510990037824 AQXE
9 557 15:05:13 051510990037825 AQXE
11 557 15:05:13 051510990037826 AQXE
256 557 15:05:13 SGSZ4P4US4 XLON
75 557 15:13:35 SGSZ4P4VI9 XLON
57 557 15:13:52 SGSZ4P4VJL XLON
55 557 15:13:52 SGSZ4P4VJM XLON
75 557 15:13:52 E0N44vxM60CW TRQX
74 557 15:13:52 1100030E4 CHIX
56 557 15:13:52 1100030E5 CHIX
82 557 15:13:52 E0N44vxM60CY TRQX
11 557 15:13:52 SGSZ4P4VJM XLON
68 557 15:13:52 1100030E6 CHIX
83 557 15:13:52 E0N44vxM60Ca TRQX
Index Value Time Code Type
67 557 15:13:52 SGSZ4P4VJO XLON
69 557 15:13:52 1100030E7 CHIX
98 557 15:13:52 051510990039179 AQXE
75 557 15:13:52 051510990039180 AQXE
1 557 15:13:52 051510990039181 AQXE
68 557 15:13:52 051510990039181 AQXE
70 557 15:13:52 051510990039183 AQXE
21 557 15:15:05 E0N44vxM677Q TRQX
19 557 15:15:05 E0N44vxM677S TRQX
12 557 15:15:05 SGSZ4P4VMC XLON
11 557 15:15:05 0100022KE BATE
10 557 15:15:05 0100022KF BATE
20 557 15:15:05 E0N44vxM677U TRQX
11 557 15:15:05 SGSZ4P4VMD XLON
20 557 15:15:05 0100022KG BATE
22 557 15:15:05 SGSZ4P4VME XLON
10 557 15:15:05 0100022KH BATE
11 557 15:15:05 SGSZ4P4VMF XLON
82 557.5 15:15:35 11000313C CHIX
88 557.5 15:15:35 11000313D CHIX
85 557.5 15:15:35 11000313F CHIX
33 557.5 15:15:35 11000313G CHIX
13 557.5 15:15:35 SGSZ4P4VPH XLON
73 557.5 15:15:35 SGSZ4P4VPH XLON
12 557.5 15:15:35 SGSZ4P4VPW XLON
11 557.5 15:15:35 E0N44vxM6ALr TRQX
2 557.5 15:15:35 E0N44vxM6ALt TRQX
13 557.5 15:15:35 11000313P CHIX
13 557.5 15:15:35 0100022OU BATE
20 557.5 15:15:35 0100022OV BATE
9 557.5 15:15:35 0100022OW BATE
9 557.5 15:15:35 0100022OX BATE
10 557.5 15:15:35 E0N44vxM6ALt TRQX
12 557.5 15:15:35 E0N44vxM6AML TRQX
11 557.5 15:15:35 051510990039472 AQXE
17 557.5 15:15:35 051510990039473 AQXE
10 557.5 15:15:35 051510990039474 AQXE
10 557.5 15:15:35 051510990039475 AQXE
28 558 15:20:46 11000335H CHIX
26 558 15:20:46 11000335I CHIX
20 558 15:20:46 SGSZ4P4VF5 XLON
19 558 15:20:46 SGSZ4P4VF6 XLON
27 558.5 15:25:28 11000353N CHIX
24 558.5 15:25:28 11000353N CHIX
29 558.5 15:25:28 11000353N CHIX
9 558 15:30:58 SGSZ4P4XJU XLON
10 558 15:30:58 SGSZ4P4XJV XLON
14 558 15:30:58 0100027AX BATE
10 558 15:30:58 11000373V CHIX
20 558 15:30:58 E0N44vxM7MlG TRQX
15 558 15:30:58 0100027AY BATE
11 558 15:30:58 11000373W CHIX
20 558 15:30:58 E0N44vxM7MlI TRQX
17 558 15:30:58 SGSZ4P4XJW XLON
17 558 15:30:58 11000373X CHIX
28 558 15:30:58 E0N44vxM7MlK TRQX
17 558 15:30:58 SGSZ4P4XJX XLON
17 558 15:30:58 11000373Y CHIX
29 558 15:30:58 E0N44vxM7MlM TRQX
12 558 15:38:26 110003ACW CHIX
12 558 15:38:26 110003ACX CHIX
129 558.5 15:38:42 SGSZ4P4YVJ XLON
31 558.5 15:38:42 SGSZ4P4YVK XLON
128 558.5 15:38:54 SGSZ4P4YVA XLON
22 558.5 15:38:54 SGSZ4P4YVB XLON
18 558.5 15:38:54 SGSZ4P4YVD XLON
18 558.5 15:38:54 SGSZ4P4YVE XLON
18 558.5 15:38:54 SGSZ4P4YVF XLON
20 558.5 15:38:54 SGSZ4P4YWG XLON
28 558.5 15:44:48 010002BH9 BATE
15 558.5 15:44:48 010002BHA BATE
24 559 15:46:42 E0N44vxM8akR TRQX
29 559 15:46:42 E0N44vxM8akT TRQX
14 559 15:46:42 SGSZ4P4ZWQ XLON
20 559 15:46:42 110003DP9 CHIX
21 559 15:46:42 010002C5C BATE
Value Price Time Code Type
25 559 15:46:42 010002C5D BATE
25 559 15:46:42 110003DPA CHIX
30 559 15:46:42 E0N44vxM8akV TRQX
18 559 15:46:42 SGSZ4P4ZWR XLON
33 559 15:46:42 010002C5E BATE
25 559 15:46:42 110003DPD CHIX
29 559 15:46:42 E0N44vxM8akX TRQX
23 559 15:46:42 SGSZ4P4ZWT XLON
32 559 15:46:42 010002C5F BATE
24 559 15:46:42 110003DPE CHIX
22 559 15:46:42 SGSZ4P4ZWU XLON
33 558.5 15:51:13 110003FR2 CHIX
31 558.5 15:51:13 110003FR3 CHIX
13 558.5 15:51:13 110003FR4 CHIX
57 558.5 15:51:13 E0N44vxM8wyU TRQX
32 558.5 15:51:13 SGSZ4P40G9 XLON
23 558.5 15:51:13 110003FR4 CHIX
55 558.5 15:51:13 E0N44vxM8wyW TRQX
30 558.5 15:51:13 SGSZ4P40GA XLON
30 558.5 15:51:13 010002DJ8 BATE
28 558.5 15:51:13 010002DJ9 BATE
34 558.5 15:51:13 110003FR6 CHIX
48 558.5 15:51:13 E0N44vxM8wyY TRQX
34 558.5 15:51:13 SGSZ4P40GB XLON
32 558.5 15:51:13 010002DJA BATE
46 558.5 15:51:13 E0N44vxM8wya TRQX
32 558.5 15:51:13 SGSZ4P40GC XLON
30 558.5 15:51:13 010002DJB BATE
29 558.5 15:51:14 051510990044811 AQXE
27 558.5 15:51:14 051510990044812 AQXE
24 558.5 15:51:14 051510990044813 AQXE
1 558.5 15:51:37 010002DNI BATE
22 558.5 15:51:37 SGSZ4P40H3 XLON
30 558.5 15:51:37 SGSZ4P40H4 XLON
12 558.5 15:51:46 010002DNI BATE
32 558.5 15:51:46 010002DOB BATE
35 558.5 15:51:46 010002DOC BATE
6 558.5 15:51:47 E0N44vxM8zcg TRQX
15 558.5 15:51:47 E0N44vxM8zci TRQX
30 558.5 15:51:47 E0N44vxM8zck TRQX
22 558.5 15:51:47 051510990044878 AQXE
8 558.5 15:51:47 051510990044879 AQXE
8 558.5 15:51:50 010002DOC BATE
24 558.5 15:51:50 110003FX1 CHIX
32 558.5 15:51:50 110003FX2 CHIX
21 558.5 15:51:50 051510990044879 AQXE
24 558 16:01:46 010002HGB BATE
25 558 16:01:46 010002HGC BATE
25 558 16:01:46 010002HGD BATE
23 558 16:03:11 110003L05 CHIX
38 558.5 16:03:45 010002I78 BATE
26 558.5 16:03:45 SGSZ4P41OK XLON
26 558.5 16:03:45 SGSZ4P41OL XLON
38 558.5 16:03:45 010002I79 BATE
36 558.5 16:03:45 010002I7A BATE
29 558.5 16:03:45 SGSZ4P41OM XLON
15 558.5 16:03:45 010002I7B BATE
27 558.5 16:03:45 SGSZ4P41ON XLON
13 558.5 16:03:45 010002I7C BATE
13 558.5 16:03:45 110003L9C CHIX
11 558.5 16:03:45 110003L9D CHIX
11 558.5 16:03:45 010002I7D BATE
13 558.5 16:03:45 E0N44vxM9wfx TRQX
15 558.5 16:03:45 SGSZ4P41OO XLON
13 558.5 16:03:45 010002I7E BATE
13 558.5 16:03:45 110003L9E CHIX
13 558.5 16:03:45 SGSZ4P41OP XLON
16 558.5 16:03:45 010002I7F BATE
17 558.5 16:03:45 110003L9F CHIX
15 558.5 16:03:45 SGSZ4P41OQ XLON
19 558.5 16:03:45 SGSZ4P41OR XLON
33 559 16:04:12 SGSZ4P41QV XLON
33 559 16:04:12 SGSZ4P41QW XLON
50 559 16:04:12 110003LKM CHIX
20 559 16:04:12 E0N44vxM9ymP TRQX
50 559 16:04:12 110003LKN CHIX
10 559 16:04:12 E0N44vxM9ymP TRQX
31 559 16:04:12 SGSZ4P41QX XLON
41 559 16:04:12 110003LKO CHIX
1 559 16:04:12 E0N44vxM9ymT TRQX
30 559 16:04:12 SGSZ4P41QY XLON
40 559 16:04:12 110003LKP CHIX
2 559 16:04:12 E0N44vxM9ymT TRQX
54 559 16:04:15 010002IES BATE
46 559 16:04:15 010002IET BATE
102 560 16:07:03 010002JI3 BATE
37 560 16:07:03 010002JI3 BATE
9 559.5 16:10:29 SGSZ4P42NN XLON
11 559.5 16:10:29 SGSZ4P42NO XLON
20 559.5 16:10:29 SGSZ4P42NP XLON
27 559.5 16:10:29 E0N44vxMASNo TRQX
11 559.5 16:10:29 110003P4K CHIX
12 559.5 16:10:29 010002L5W BATE
16 559.5 16:10:29 010002L5X BATE
13 559.5 16:10:29 110003P4L CHIX
20 559.5 16:10:29 E0N44vxMASNq TRQX
14 559.5 16:10:29 SGSZ4P42NQ XLON
24 559.5 16:10:29 010002L5Y BATE
23 559.5 16:10:29 110003P4M CHIX
17 559.5 16:10:29 010002L5Z BATE
16 559.5 16:10:29 110003P4N CHIX
73 559.5 16:20:06 110003VDX CHIX
49 559.5 16:20:06 110003VDY CHIX
23 559.5 16:20:06 110003VDZ CHIX
28 559.5 16:20:06 110003VDZ CHIX
78 559.5 16:20:06 110003VE1 CHIX
89 559.5 16:20:06 010002PLW BATE
66 559.5 16:20:06 E0N44vxMBEnj TRQX
59 559.5 16:20:06 010002PLX BATE
70 559.5 16:20:06 E0N44vxMBEnl TRQX
51 559.5 16:20:06 010002PLY BATE
75 559.5 16:20:06 010002PLZ BATE
133 560 16:20:06 E0N44vxMBEoE TRQX
73 560 16:20:07 SGSZ4P43AJ XLON
Quantity Price Time Identifier Exchange
72 560 16:20:07 SGSZ4P43AJ XLON
27 560 16:20:07 SGSZ4P43AJ XLON
15 560 16:20:14 E0N44vxMBFUy TRQX
15 560 16:20:14 SGSZ4P43BH XLON
9 560 16:20:14 SGSZ4P43BI XLON
15 560 16:20:14 E0N44vxMBFV0 TRQX
15 560 16:20:14 110003VHK CHIX
9 560 16:20:14 110003VHL CHIX
9 560 16:20:14 SGSZ4P43BJ XLON
20 560 16:20:14 110003VHM CHIX
20 560 16:20:14 SGSZ4P43BK XLON
25 560 16:20:14 051510990050487 AQXE
13 560 16:20:14 051510990050488 AQXE
13 560 16:20:14 051510990050489 AQXE
31 560 16:20:14 051510990050490 AQXE
1080 557.5 13:12:23 01177221207TRLO1 XLON
1080 557.5 13:12:23 01177221214TRLO1 XLON
2840 557.5 13:12:23 01177221215TRLO1 XLON
5000 557.5 13:31:03 01177224910TRLO1 XLON
401 559.5 16:19:57 01177402773TRLO1 XLON
366 559.5 16:20:06 01177403074TRLO1 XLON
2154 559.5 16:20:06 01177403075TRLO1 XLON
361 559.5 16:20:06 01177403076TRLO1 XLON
228 559.5 16:20:08 01177403099TRLO1 XLON

More from Bodycote PLC

Major Shareholding Notification 2025
Dec 22
Transaction in Own Shares 2025
Dec 22
Transaction in Own Shares 2025
Dec 19
Major Shareholding Notification 2025
Dec 18
Transaction in Own Shares 2025
Dec 18
Transaction in Own Shares 2025
Dec 17
Transaction in Own Shares 2025
Dec 16
Transaction in Own Shares 2025
Dec 15
Major Shareholding Notification 2025
Dec 12
Transaction in Own Shares 2025
Dec 12
View all filings →

Talk to a Data Expert

Have a question? We'll get back to you promptly.