Bodycote Plc - Transaction in Own Shares

[Bodycote]              www.bodycote.com 2 April 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: |1 April 2025| +-----------------------------------------------+------------+ |Aggregate number of ordinary shares purchased: |32,419 | +-----------------------------------------------+------------+ |Highest price paid per share (pence per share):|565.0p | +-----------------------------------------------+------------+ |Lowest price paid per share (pence per share): |556.0p | +-----------------------------------------------+------------+ |Volume weighted average price paid per share |560.4150p | | | | |(pence per share) | | +-----------------------------------------------+------------+ The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,989,865 Ordinary Shares in issue, with no shares held in treasury. This figure represents the total number of voting rights. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains the detailed breakdown of the individual trades made by HSBC Bank PLC on behalf of the Company as part of the Programme. Since the commencement of this Extended Programme, the Company has purchased a total of 2,486,548 Ordinary Shares.  In addition to the 8,979,759 Ordinary Shares purchased under the Share Buyback Programme which commenced in March 2024 and concluded in January 2025, the Company has purchased a total of 11,466,307 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 Transaction Time of Transaction reference Venue shares price (per transaction purchased share) 88 557.5 08:21:40 R65QOWGG09 XLON 91 557.5 08:21:42 R65QOWGG1V XLON 52 558 08:21:42 110000CES CHIX 35 558 08:21:42 110000CES CHIX 32 557 08:21:42 R65QOWGG11 XLON 28 557 08:21:42 110000CEW CHIX 29 557 08:21:42 040110910004656 AQXE 59 557.5 08:21:42 R65QOWGG12 XLON 31 557.5 08:21:42 R65QOWGG12 XLON 47 557.5 08:21:42 R65QOWGG14 XLON 39 557.5 08:21:42 R65QOWGG14 XLON 17 556.5 08:21:43 R65QOWGG2G XLON 18 556.5 08:21:43 010000CBV BATE 13 556.5 08:21:43 110000CF8 CHIX 20 556.5 08:21:43 E0MYAiiWgPGu TRQX 21 556.5 08:21:43 040110910004657 AQXE 5 556.5 08:21:43 E0MYAiiWgPGu TRQX 16 557 08:25:19 E0MYAiiWgomi TRQX 18 557 08:25:19 010000CWN BATE 17 557 08:25:19 110000D8L CHIX 19 557 08:25:19 R65QOWGGA4 XLON 21 557 08:25:19 040110910005066 AQXE 13 556.5 08:33:04 R65QOWGHRV XLON 11 556.5 08:33:04 R65QOWGHRZ XLON 34 556.5 08:33:04 E0MYAiiWhiiS TRQX 14 556.5 08:33:04 110000EXC CHIX 15 556.5 08:33:04 010000E18 BATE 24 556.5 08:33:04 E0MYAiiWhiiU TRQX 21 556.5 08:33:04 010000E19 BATE 19 556.5 08:33:04 110000EXD CHIX 18 556.5 08:33:04 R65QOWGHR2 XLON 20 556.5 08:33:04 R65QOWGHR3 XLON 95 556.5 08:33:04 R65QOWGHR4 XLON 28 556.5 08:33:04 E0MYAiiWhijf TRQX 19 556 08:34:36 110000FGW CHIX 15 556 08:34:36 110000FGX CHIX 21 556 08:34:36 010000EC1 BATE 25 556 08:34:37 E0MYAiiWhv5x TRQX 23 556 08:34:37 E0MYAiiWhv5z TRQX 20 556 08:34:37 010000EC2 BATE 18 556 08:34:47 R65QOWGHWJ XLON 1 556 08:36:17 E0MYAiiWi726 TRQX 19 556 08:36:18 R65QOWGH0T XLON 8 557.5 09:04:01 010000I5Z BATE 9 557 09:04:01 E0MYAiiWkWq2 TRQX 91 558 09:04:01 R65QOWGJLE XLON 6 558 09:04:01 R65QOWGJLF XLON 81 558 09:04:01 R65QOWGJLF XLON 90 558 09:04:01 R65QOWGJMH XLON 18 558 09:04:01 R65QOWGJMI XLON 70 558 09:04:01 R65QOWGJMI XLON 33 558 09:04:01 R65QOWGJMK XLON 56 558 09:04:01 R65QOWGJMK XLON 94 558 09:04:01 R65QOWGJMM XLON 3 558 09:04:01 R65QOWGJMN XLON 85 558 09:04:01 R65QOWGJMN XLON 22 558 09:04:01 R65QOWGJMP XLON 66 558 09:04:01 R65QOWGJMP XLON 95 558 09:04:04 R65QOWGJMR XLON 91 558 09:04:04 R65QOWGJMS XLON 51 558 09:04:04 R65QOWGJMT XLON 40 558 09:04:04 R65QOWGJMT XLON 87 558 09:04:09 R65QOWGJMV XLON 76 558 09:04:09 R65QOWGJMW XLON 93 558 09:04:17 R65QOWGJM7 XLON 44 558 09:04:17 R65QOWGJM8 XLON 47 558 09:04:17 R65QOWGJM8 XLON 60 558 09:04:17 R65QOWGJMA XLON 3 558 09:06:04 R65QOWGJS3 XLON 17 559.5 09:17:03 R65QOWGKGM XLON 17 559.5 09:17:03 R65QOWGKGN XLON 15 559.5 09:17:03 E0MYAiiWlrMS TRQX 24 559.5 09:17:03 110000O61 CHIX 34 559.5 09:17:03 010000KA0 BATE 15 559.5 09:17:03 E0MYAiiWlrMU TRQX 32 559.5 09:17:03 010000KA1 BATE 22 559.5 09:17:03 110000O62 CHIX 89 560 09:17:03 R65QOWGKGO XLON 15 559 09:19:39 R65QOWGKLT XLON 15 559 09:19:39 R65QOWGKLU XLON 13 559 09:19:39 110000OP6 CHIX 19 559 09:19:39 E0MYAiiWm73X TRQX 21 559 09:19:39 010000KQC BATE 17 559 09:19:39 E0MYAiiWm73Z TRQX 20 559 09:19:39 010000KQD BATE 14 559 09:19:39 110000OP7 CHIX 25 559 09:19:39 040110910010523 AQXE 22 559 09:19:39 040110910010524 AQXE 9 558.5 09:20:42 E0MYAiiWmDfm TRQX 21 558.5 09:20:42 E0MYAiiWmDfo TRQX 27 558.5 09:20:42 010000KX1 BATE 12 558.5 09:20:42 R65QOWGKOZ XLON 12 558.5 09:20:42 R65QOWGKO0 XLON 19 558.5 09:20:42 010000KX2 BATE 24 558.5 09:20:42 110000OWE CHIX 19 558.5 09:20:42 110000OWF CHIX 20 558.5 09:20:42 040110910010625 AQXE 17 558.5 09:20:42 040110910010626 AQXE 13 558 09:21:17 R65QOWGKQR XLON 13 558 09:21:17 R65QOWGKQS XLON 16 558 09:21:17 110000P01 CHIX 15 558 09:21:17 110000P02 CHIX 14 558 09:21:17 E0MYAiiWmGjc TRQX 26 558 09:21:17 010000KZU BATE 11 558 09:21:17 E0MYAiiWmGje TRQX 23 558 09:21:17 010000KZV BATE 22 558 09:21:17 040110910010680 AQXE 25 558 09:21:17 040110910010681 AQXE 14 558 09:21:17 E0MYAiiWmGkZ TRQX 22 558 09:21:17 010000KZW BATE 16 558 09:21:17 E0MYAiiWmGkb TRQX 18 558 09:21:17 010000KZX BATE 18 558 09:21:17 R65QOWGKQT XLON 17 558 09:21:17 110000P03 CHIX 22 558 09:21:17 R65QOWGKQU XLON 19 558 09:21:17 110000P04 CHIX 17 558 09:21:17 040110910010682 AQXE 15 558 09:21:17 040110910010683 AQXE 70 562.5 09:41:19 R65QOWGLIZ XLON 23 562.5 09:41:19 R65QOWGLIZ XLON 83 562.5 09:41:19 R65QOWGLI1 XLON 11 562.5 09:41:19 R65QOWGLI1 XLON 88 562.5 09:41:19 R65QOWGLI3 XLON 8 562.5 09:41:19 R65QOWGLI4 XLON 78 562.5 09:41:19 R65QOWGLI4 XLON 21 562.5 09:41:19 R65QOWGLI6 XLON 71 562.5 09:41:19 R65QOWGLI6 XLON 90 561.5 09:41:29 R65QOWGLJI XLON 42 561.5 09:41:29 R65QOWGLJJ XLON 52 561.5 09:41:29 R65QOWGLJJ XLON 13 561.5 10:05:12 R65QOWGMNR XLON 15 561.5 10:05:12 R65QOWGMNS XLON 87 563.5 10:19:12 R65QOWGMAL XLON 90 563.5 10:19:12 R65QOWGMAM XLON 90 563.5 10:19:12 R65QOWGMAN XLON 33 563.5 10:19:12 R65QOWGMAO XLON 93 565 10:40:30 R65QOWGN85 XLON 20 565 11:00:50 R65QOWGO28 XLON 20 565 11:00:50 R65QOWGO29 XLON 28 565 11:00:50 010000YZB BATE 24 565 11:00:50 010000YZC BATE 33 565 11:00:50 E0MYAiiWtZsU TRQX 30 565 11:00:50 E0MYAiiWtZsW TRQX 48 565 11:00:50 010000Z05 BATE 45 565 11:00:50 R65QOWGO3G XLON 37 565 11:00:50 E0MYAiiWtaI5 TRQX 18 565 11:00:59 R65QOWGO4M XLON 122 565 11:00:59 R65QOWGO4M XLON 17 565 11:00:59 11000179K CHIX 5 565 11:00:59 R65QOWGO4O XLON 73 565 11:01:17 R65QOWGO5F XLON 64 565 11:01:17 R65QOWGO5F XLON 127 565 11:01:19 R65QOWGO6H XLON 2 565 11:01:19 R65QOWGO6H XLON 18 565 11:01:30 010000Z8E BATE 36 565 11:01:36 1100017KV CHIX 35 565 11:01:36 1100017KW CHIX 35 565 11:01:36 E0MYAiiWtiYF TRQX 23 565 11:01:36 R65QOWGO7V XLON 20 565 11:01:36 010000Z8E BATE 25 565 11:01:36 R65QOWGO7W XLON 27 565 11:01:36 E0MYAiiWtiYH TRQX 42 565 11:01:36 010000Z9Y BATE 109 565 11:01:37 R65QOWGO7Y XLON 19 565 11:01:37 R65QOWGO7Y XLON 81 565 11:01:37 R65QOWGO70 XLON 47 565 11:01:37 R65QOWGO70 XLON 89 565 11:01:37 R65QOWGO72 XLON 45 565 11:01:37 R65QOWGO73 XLON 82 565 11:01:37 R65QOWGO74 XLON 47 565 11:01:37 R65QOWGO75 XLON 20 564.5 11:30:09 110001CHH CHIX 23 564.5 11:30:09 110001CHI CHIX 30 564.5 11:30:09 R65QOWGQQD XLON 22 564.5 11:30:09 0100012W2 BATE 32 564.5 11:30:09 E0MYAiiWwGCr TRQX 33 564.5 11:30:09 R65QOWGQQE XLON 36 564.5 11:30:09 E0MYAiiWwGCt TRQX 24 564.5 11:30:09 0100012W3 BATE 28 564.5 11:30:09 040110910022002 AQXE 18 564.5 11:30:09 040110910022003 AQXE 29 564.5 11:30:10 R65QOWGQRO XLON 30 564.5 11:30:10 R65QOWGQRP XLON 19 564.5 11:31:21 R65QOWGQU4 XLON 19 564.5 11:31:21 R65QOWGQU5 XLON 9 564.5 11:31:21 010001341 BATE 9 564.5 11:31:21 110001CSD CHIX 9 564.5 11:31:21 010001342 BATE 9 564.5 11:31:21 110001CSE CHIX 11 564.5 11:31:21 E0MYAiiWwNNg TRQX 12 564.5 11:31:21 E0MYAiiWwNNi TRQX 11 564.5 11:31:21 040110910022105 AQXE 12 564.5 11:31:21 040110910022106 AQXE 90 564.5 11:31:21 R65QOWGQUA XLON 93 564.5 11:31:21 R65QOWGQUB XLON 86 564.5 11:31:21 R65QOWGQUC XLON 23 564.5 11:31:46 R65QOWGQWV XLON 19 564.5 11:31:46 E0MYAiiWwRPJ TRQX 17 564.5 11:31:46 E0MYAiiWwRPL TRQX 25 564.5 11:31:46 R65QOWGQWW XLON 16 564.5 11:31:46 110001CZ6 CHIX 19 564.5 11:31:46 01000138G BATE 17 564.5 11:31:46 01000138H BATE 19 564.5 11:31:46 110001CZ7 CHIX 12 564.5 11:31:46 040110910022154 AQXE 11 564.5 11:31:46 040110910022155 AQXE 90 564.5 11:31:46 R65QOWGQWZ XLON 90 564.5 11:31:46 R65QOWGQW0 XLON 91 564.5 11:31:46 R65QOWGQW1 XLON 89 564.5 11:31:46 R65QOWGQW2 XLON 17 564.5 11:31:46 R65QOWGQW3 XLON 77 564.5 11:31:46 R65QOWGQW3 XLON 92 564.5 11:31:46 R65QOWGQW5 XLON 90 564.5 11:31:46 R65QOWGQW6 XLON 90 564.5 11:31:46 R65QOWGQW7 XLON 69 564.5 11:31:46 R65QOWGQW8 XLON 48 564.5 11:31:49 R65QOWGQWC XLON 38 564.5 11:31:49 R65QOWGQWC XLON 92 564.5 11:31:49 R65QOWGQWE XLON 86 564.5 11:31:49 R65QOWGQWF XLON 10 564.5 11:31:49 R65QOWGQXG XLON 91 564.5 11:31:58 R65QOWGQXK XLON 61 564.5 11:31:58 R65QOWGQXL XLON 32 564.5 11:31:58 R65QOWGQXL XLON 80 564.5 11:31:58 R65QOWGQXN XLON 14 564.5 11:31:58 R65QOWGQXN XLON 85 564.5 11:33:06 R65QOWGQ0A XLON 85 564.5 11:33:06 R65QOWGQ0B XLON 86 564.5 11:33:06 R65QOWGQ0C XLON 17 564.5 11:33:06 R65QOWGQ0D XLON 70 564.5 11:33:06 R65QOWGQ0D XLON 88 564.5 11:34:42 R65QOWGQ5E XLON 88 564.5 11:34:42 R65QOWGQ5F XLON 86 564.5 11:34:42 R65QOWGQ6G XLON 91 564.5 11:34:42 R65QOWGQ6J XLON 90 564.5 11:34:42 R65QOWGQ6T XLON 91 564.5 11:34:42 R65QOWGQ6W XLON 86 564.5 11:34:42 R65QOWGQ6X XLON 87 564.5 11:34:42 R65QOWGQ6Z XLON 87 564.5 11:34:42 R65QOWGQ60 XLON 93 564.5 11:34:42 R65QOWGQ62 XLON 86 564.5 11:34:42 R65QOWGQ63 XLON 94 564.5 11:34:42 R65QOWGQ64 XLON 87 564.5 11:34:42 R65QOWGQ65 XLON 92 564.5 11:34:42 R65QOWGQ66 XLON 86 564.5 11:34:42 R65QOWGQ67 XLON 90 564.5 11:34:42 R65QOWGQ68 XLON 88 564.5 11:34:42 R65QOWGQ69 XLON 87 564.5 11:34:42 R65QOWGQ6A XLON 90 564.5 11:34:42 R65QOWGQ6B XLON 90 564.5 11:34:42 R65QOWGQ6C XLON 86 564.5 11:34:42 R65QOWGQ6D XLON 88 564.5 11:34:42 R65QOWGQ6E XLON 92 564.5 11:34:42 R65QOWGQ6F XLON 91 564.5 11:34:43 R65QOWGQ7G XLON 22 564.5 11:34:43 R65QOWGQ7H XLON 66 564.5 11:34:43 R65QOWGQ7H XLON 86 564.5 11:34:43 R65QOWGQ7J XLON 92 564.5 11:34:43 R65QOWGQ7K XLON 85 564.5 11:34:43 R65QOWGQ7L XLON 85 564.5 11:34:43 R65QOWGQ7M XLON 17 564 11:34:48 R65QOWGQ71 XLON 17 564 11:34:48 R65QOWGQ72 XLON 14 564 11:34:48 0100013Y0 BATE 15 564 11:34:48 0100013Y1 BATE 15 564 11:34:54 040110910022364 AQXE 9 564 11:36:01 R65QOWGQ9A XLON 9 564 11:36:01 E0MYAiiWwp9N TRQX 17 564 11:36:01 110001E3J CHIX 12 564 11:36:01 01000144N BATE 11 564 11:36:01 01000144O BATE 16 564 11:36:01 110001E3K CHIX 15 564 11:36:01 040110910022433 AQXE 13 564 11:36:01 040110910022434 AQXE 13 565 12:06:08 R65QOWGSQR XLON 14 565 12:06:08 R65QOWGSQS XLON 23 565 12:06:08 E0MYAiiWyyIe TRQX 15 565 12:06:08 110001J09 CHIX 11 565 12:06:08 0100017XE BATE 23 565 12:06:08 E0MYAiiWyyIg TRQX 10 565 12:06:08 0100017XF BATE 16 565 12:06:08 110001J0A CHIX 28 565 12:06:08 040110910024286 AQXE 30 565 12:06:08 040110910024287 AQXE 86 565 12:06:08 R65QOWGSQV XLON 94 565 12:06:08 R65QOWGSQW XLON 90 565 12:06:08 R65QOWGSQX XLON 93 565 12:06:08 R65QOWGSQY XLON 24 565 12:06:08 R65QOWGSQZ XLON 67 565 12:06:08 R65QOWGSQZ XLON 88 565 12:06:08 R65QOWGSQ1 XLON 89 565 12:06:08 R65QOWGSQ2 XLON 91 565 12:06:08 110001J0D CHIX 89 565 12:06:08 110001J0E CHIX 12 564 12:20:40 R65QOWGSBC XLON 12 564 12:20:40 R65QOWGSBD XLON 19 564 12:20:40 0100019J2 BATE 21 564 12:20:40 0100019J3 BATE 28 564 12:20:40 110001L4Q CHIX 27 564 12:20:40 110001L4R CHIX 86 564.5 12:20:40 R65QOWGSCI XLON 90 564.5 12:20:40 0100019J4 BATE 93 564.5 12:20:40 0100019J5 BATE 87 564.5 12:20:40 E0MYAiiWzvsU TRQX 39 564.5 12:20:40 E0MYAiiWzvsf TRQX 52 564.5 12:20:40 040110910025196 AQXE 25 564.5 12:20:40 040110910025197 AQXE 41 564.5 12:20:40 0100019J6 BATE 75 564.5 12:45:03 110001P61 CHIX 12 565 13:41:34 010001JZ7 BATE 12 565 13:41:34 010001JZ8 BATE 10 565 13:41:34 110001YA8 CHIX 11 565 13:41:34 110001YA9 CHIX 10 565 13:41:34 040110910030840 AQXE 11 565 13:41:34 040110910030841 AQXE 17 564.5 13:41:35 110001YAD CHIX 17 564.5 13:41:35 110001YAE CHIX 11 564.5 13:41:35 E0MYAiiX5LJw TRQX 13 564.5 13:41:35 R65QOWGW11 XLON 14 564.5 13:41:35 R65QOWGW12 XLON 12 564.5 13:41:35 E0MYAiiX5LJy TRQX 27 565 13:41:35 040110910030842 AQXE 28 565 13:41:35 040110910030842 AQXE 35 565 13:41:35 010001JZJ BATE 27 564.5 13:41:35 010001JZM BATE 23 564.5 13:41:35 010001JZN BATE 21 564.5 13:41:35 040110910030844 AQXE 26 564.5 13:41:35 040110910030845 AQXE 17 563 13:41:35 110001YAV CHIX 13 563 13:41:35 R65QOWGW2H XLON 17 563 13:41:35 E0MYAiiX5LON TRQX 94 564 13:41:35 010001JZP BATE 21 564 13:41:35 010001JZT BATE 1 564 13:41:36 010001JZT BATE 13 563 13:41:36 R65QOWGW2O XLON 18 563 13:41:36 E0MYAiiX5LP3 TRQX 71 563.5 13:41:36 R65QOWGW2S XLON 19 563 13:41:36 040110910030846 AQXE 20 563 13:41:36 040110910030847 AQXE 91 563.5 13:41:36 110001YB2 CHIX 10 563 13:41:36 010001JZY BATE 13 563 13:41:36 E0MYAiiX5LQ9 TRQX 11 563 13:41:36 110001YB8 CHIX 12 563 13:41:36 E0MYAiiX5LQB TRQX 10 563 13:41:36 110001YB9 CHIX 10 563 13:41:36 040110910030849 AQXE 94 562 13:41:38 010001K05 BATE 25 561.5 13:41:39 110001YBH CHIX 22 561.5 13:41:39 110001YBI CHIX 22 561.5 13:41:39 010001K0C BATE 25 561.5 13:41:39 010001K0D BATE 13 561.5 13:42:01 010001K2J BATE 14 561.5 13:42:01 010001K2K BATE 13 561.5 13:42:01 110001YDV CHIX 13 561.5 13:42:01 110001YDW CHIX 15 561.5 13:42:01 040110910030865 AQXE 17 561.5 13:42:01 040110910030866 AQXE 67 561.5 13:42:05 110001YE5 CHIX 19 561.5 13:42:05 110001YE5 CHIX 1 561.5 13:42:05 010001K2U BATE 88 561.5 13:42:05 010001K2U BATE 87 561.5 13:42:05 110001YE7 CHIX 93 561.5 13:42:05 E0MYAiiX5NZC TRQX 18 561 13:42:13 110001YEO CHIX 19 561 13:42:13 110001YEP CHIX 16 561 13:42:13 040110910030899 AQXE 17 561 13:42:13 040110910030900 AQXE 88 561.5 13:42:13 R65QOWGW43 XLON 86 561.5 13:42:13 R65QOWGW44 XLON 4 561.5 13:42:13 R65QOWGW45 XLON 85 561.5 13:42:13 R65QOWGW45 XLON 92 561.5 13:42:15 R65QOWGW74 XLON 62 561.5 13:42:15 R65QOWGW75 XLON 2 561.5 13:42:15 R65QOWGW76 XLON 24 561.5 13:42:15 R65QOWGW77 XLON 72 561.5 13:42:15 R65QOWGW78 XLON 2 561.5 13:42:15 R65QOWGW78 XLON 19 561.5 13:42:15 R65QOWGW78 XLON 85 561.5 13:42:15 R65QOWGW7B XLON 4 561.5 13:42:15 R65QOWGW7C XLON 87 561.5 13:42:15 R65QOWGW7D XLON 17 561.5 13:42:15 R65QOWGW7E XLON 2 561.5 13:42:15 R65QOWGW7E XLON 2 561.5 13:42:15 R65QOWGW8G XLON 2 561.5 13:42:15 R65QOWGW8H XLON 2 561.5 13:42:15 R65QOWGW8I XLON 2 561.5 13:42:15 R65QOWGW8J XLON 2 561.5 13:42:15 R65QOWGW8K XLON 2 561.5 13:42:15 R65QOWGW8L XLON 2 561.5 13:42:15 R65QOWGW8M XLON 56 561.5 13:42:15 R65QOWGW8N XLON 53 561.5 13:42:15 R65QOWGW8O XLON 2 561.5 13:42:15 R65QOWGW8O XLON 2 561.5 13:42:15 R65QOWGW8Q XLON 2 561.5 13:42:15 R65QOWGW8R XLON 2 561.5 13:42:15 R65QOWGW8S XLON 2 561.5 13:42:16 R65QOWGW8T XLON 2 561.5 13:42:16 R65QOWGW8U XLON 21 561.5 13:42:16 R65QOWGW8V XLON 92 561.5 13:42:16 R65QOWGW8W XLON 2 561.5 13:42:16 R65QOWGW8X XLON 84 561.5 13:42:16 R65QOWGW8X XLON 54 561.5 13:42:16 R65QOWGW8Z XLON 40 561.5 13:42:16 R65QOWGW8Z XLON 18 561 13:42:16 R65QOWGW82 XLON 16 561 13:42:16 R65QOWGW83 XLON 16 561 13:42:16 110001YG4 CHIX 10 561 13:42:16 010001K3F BATE 11 561 13:42:16 010001K3G BATE 17 561 13:42:16 110001YG5 CHIX 12 561 13:42:16 040110910030906 AQXE 12 561 13:42:16 040110910030907 AQXE 50 561.5 13:42:16 R65QOWGW84 XLON 39 561.5 13:42:16 R65QOWGW84 XLON 64 561.5 13:42:16 R65QOWGW86 XLON 22 561.5 13:42:16 R65QOWGW86 XLON 83 561.5 13:42:16 R65QOWGW88 XLON 4 561.5 13:42:16 R65QOWGW88 XLON 91 561.5 13:42:16 R65QOWGW8A XLON 43 561.5 13:42:16 R65QOWGW8B XLON 48 561.5 13:42:16 R65QOWGW8B XLON 46 561.5 13:42:16 R65QOWGW8D XLON 42 561.5 13:42:16 R65QOWGW8D XLON 64 561.5 13:42:16 R65QOWGW8F XLON 10 560.5 13:42:21 R65QOWGXIZ XLON 11 560.5 13:42:21 R65QOWGXI0 XLON 15 560.5 13:42:59 110001YLX CHIX 16 560.5 13:42:59 110001YLY CHIX 18 560.5 13:42:59 E0MYAiiX5QXe TRQX 15 560.5 13:42:59 010001K69 BATE 15 560.5 13:42:59 R65QOWGXT4 XLON 19 560.5 13:42:59 R65QOWGXT5 XLON 15 560.5 13:42:59 E0MYAiiX5QXg TRQX 16 560.5 13:42:59 010001K6A BATE 14 560.5 13:42:59 040110910030965 AQXE 11 560.5 13:42:59 040110910030966 AQXE 15 560.5 13:50:10 010001L6W BATE 15 560.5 13:50:10 010001L6X BATE 22 560.5 13:50:10 110001ZWZ CHIX 17 560.5 13:50:10 R65QOWGYCY XLON 12 560.5 13:50:10 E0MYAiiX5r3q TRQX 16 560.5 13:50:10 R65QOWGYCZ XLON 24 560.5 13:50:10 E0MYAiiX5r3s TRQX 18 560.5 13:50:10 110001ZX0 CHIX 25 560.5 13:50:10 040110910031854 AQXE 20 560.5 13:50:10 040110910031855 AQXE 46 560.5 13:50:10 110001ZX3 CHIX 42 560.5 13:50:10 110001ZX3 CHIX 41 560.5 13:50:10 010001L6Z BATE 46 560.5 13:50:10 010001L6Z BATE 1 560.5 13:50:10 010001L71 BATE 56 561 13:50:11 E0MYAiiX5r7i TRQX 33 561 13:50:11 E0MYAiiX5r7i TRQX 90 561 13:50:11 010001L74 BATE 87 561 13:50:11 010001L75 BATE 90 561 13:50:11 010001L76 BATE 37 561 13:50:11 010001L77 BATE 42 561 13:50:11 010001L77 BATE 11 561 13:50:11 010001L77 BATE 30 561 13:50:11 010001L7A BATE 43 561 13:50:11 010001L7A BATE 12 560 13:50:11 E0MYAiiX5r8Q TRQX 94 560.5 13:51:48 E0MYAiiX5yAR TRQX 31 560 13:52:14 1100020AU CHIX 31 560 13:52:14 1100020AV CHIX 23 560 13:52:14 E0MYAiiX60B0 TRQX 20 560 13:52:14 R65QOWGZHS XLON 19 560 13:52:14 R65QOWGZHT XLON 21 560 13:52:14 E0MYAiiX60B2 TRQX 3 560 13:52:14 040110910032230 AQXE 14 560 13:56:43 1100020X3 CHIX 18 560 13:56:43 1100020X4 CHIX 94 560.5 13:56:43 R65QOWGZZ6 XLON 86 560.5 13:56:43 R65QOWGZZ7 XLON 89 560.5 13:56:43 R65QOWGZZ8 XLON 73 560.5 13:56:43 R65QOWGZZ9 XLON 13 560.5 13:56:43 R65QOWGZZ9 XLON 47 560.5 13:56:43 1100020X5 CHIX 44 560.5 13:56:43 1100020X5 CHIX 85 560.5 13:56:43 R65QOWGZZB XLON 12 560.5 13:56:43 R65QOWGZZC XLON 18 560 13:56:43 R65QOWGZZE XLON 18 560 13:56:43 R65QOWGZZF XLON 25 560 13:56:43 1100020X7 CHIX 27 560 13:56:43 E0MYAiiX6Ghn TRQX 24 560 13:56:43 E0MYAiiX6Ghp TRQX 25 560 13:56:43 1100020X8 CHIX 22 560 13:56:43 040110910032857 AQXE 21 560 13:56:43 040110910032858 AQXE 44 560.5 13:56:43 1100020X9 CHIX 42 560.5 13:56:43 1100020X9 CHIX 9 560.5 13:56:43 1100020XB CHIX 50 560.5 13:56:43 1100020XC CHIX 47 560.5 13:56:43 1100020XD CHIX 43 560.5 13:56:43 1100020XD CHIX 52 560.5 13:56:43 1100020XF CHIX 45 560.5 13:56:43 1100020XG CHIX 11 560.5 13:56:57 1100020YJ CHIX 50 560.5 13:56:57 1100020YJ CHIX 31 560.5 13:56:57 1100020YJ CHIX 17 560.5 13:56:58 1100020YM CHIX 17 560.5 13:56:58 1100020YO CHIX 45 560.5 13:56:58 1100020YO CHIX 14 560.5 13:56:58 1100020YR CHIX 25 560 13:56:58 R65QOWGZ0U XLON 23 560 13:56:58 1100020YS CHIX 15 560 13:56:58 E0MYAiiX6HNF TRQX 15 559.5 13:56:58 E0MYAiiX6HNi TRQX 19 559.5 13:56:58 R65QOWGZ0V XLON 23 559.5 13:56:58 1100020YT CHIX 17 559.5 13:56:58 010001M2W BATE 23 560 13:56:58 040110910032885 AQXE 19 559.5 13:56:58 040110910032886 AQXE 12 558.5 14:03:05 R65QOWG07Z XLON 22 558.5 14:03:05 R65QOWG070 XLON 15 558.5 14:03:05 E0MYAiiX6kHy TRQX 27 558.5 14:03:05 010001NH4 BATE 16 558.5 14:03:05 1100022SW CHIX 20 558.5 14:03:05 E0MYAiiX6kI0 TRQX 16 558.5 14:03:05 010001NH5 BATE 16 558.5 14:03:05 1100022SX CHIX 13 558.5 14:03:05 040110910033799 AQXE 9 558.5 14:03:05 040110910033799 AQXE 15 558.5 14:03:05 040110910033801 AQXE 92 559 14:03:19 010001NIT BATE 93 559 14:04:00 010001NMN BATE 87 559 14:04:00 R65QOWG094 XLON 14 558.5 14:05:33 R65QOWG1GC XLON 15 558.5 14:05:33 R65QOWG1GD XLON 15 558.5 14:05:33 040110910034097 AQXE 4 558.5 14:05:33 040110910034098 AQXE 12 560 14:24:48 1100027AA CHIX 22 560 14:24:48 1100027AB CHIX 25 560 14:24:48 010001R38 BATE 19 560 14:24:48 E0MYAiiX8Aki TRQX 10 560 14:24:48 R65QOWG242 XLON 20 560 14:24:48 010001R39 BATE 13 560 14:24:48 040110910036564 AQXE 13 560 14:24:48 040110910036565 AQXE 18 559.5 14:28:30 010001RVH BATE 20 559.5 14:28:30 010001RVI BATE 25 559.5 14:28:30 11000285X CHIX 22 559.5 14:28:30 E0MYAiiX8QOQ TRQX 25 559.5 14:28:30 R65QOWG3GX XLON 28 559.5 14:28:30 R65QOWG3GY XLON 22 559.5 14:28:30 E0MYAiiX8QOS TRQX 4 559.5 14:28:30 11000285X CHIX 29 559.5 14:28:30 11000285Z CHIX 47 559.5 14:28:30 040110910037256 AQXE 38 559.5 14:28:30 040110910037257 AQXE 59 560 14:28:30 010001RVJ BATE 26 560 14:28:30 010001RVJ BATE 39 560 14:28:30 040110910037259 AQXE 28 560 14:28:30 040110910037259 AQXE 27 560 14:28:30 040110910037259 AQXE 22 559.5 14:30:06 R65QOWG3V8 XLON 14 559.5 14:30:06 R65QOWG3V9 XLON 19 559.5 14:30:06 010001SMW BATE 15 559.5 14:30:06 010001SMX BATE 15 559.5 14:30:06 11000296Y CHIX 15 559.5 14:30:06 11000296Z CHIX 19 559.5 14:30:06 040110910037630 AQXE 14 559.5 14:30:06 040110910037631 AQXE 18 559.5 14:30:07 E0MYAiiX8ZgH TRQX 25 559.5 14:30:07 E0MYAiiX8ZgJ TRQX 3 559.5 14:30:07 040110910037631 AQXE 90 559.5 14:30:40 E0MYAiiX8e7q TRQX 88 559.5 14:30:40 R65QOWG314 XLON 91 559.5 14:30:40 R65QOWG315 XLON 12 559 14:31:03 R65QOWG39J XLON 12 559 14:31:03 R65QOWG39K XLON 26 559 14:31:03 E0MYAiiX8haK TRQX 24 559 14:31:03 E0MYAiiX8haM TRQX 21 559 14:31:03 010001T98 BATE 15 559 14:31:03 1100029XQ CHIX 20 559 14:31:03 010001T99 BATE 15 559 14:31:03 1100029XR CHIX 19 559 14:31:07 040110910037990 AQXE 18 559 14:31:07 040110910037991 AQXE 94 559 14:31:16 E0MYAiiX8kZ4 TRQX 90 559 14:31:16 E0MYAiiX8kZC TRQX 93 559 14:31:16 E0MYAiiX8kZF TRQX 65 559 14:31:16 E0MYAiiX8kZN TRQX 26 559 14:31:16 R65QOWG3BX XLON 88 559 14:31:16 R65QOWG3BY XLON 88 559 14:31:16 R65QOWG3BZ XLON 78 559 14:31:16 R65QOWG3B0 XLON 13 559 14:31:16 R65QOWG3B1 XLON 93 559 14:31:16 R65QOWG3B2 XLON 85 559 14:31:16 E0MYAiiX8kZu TRQX 87 559 14:31:16 E0MYAiiX8kZx TRQX 92 559 14:31:16 E0MYAiiX8ka1 TRQX 88 559 14:31:16 R65QOWG3B3 XLON 85 559 14:31:16 R65QOWG3B4 XLON 28 559 14:31:16 010001TIL BATE 21 559 14:31:16 010001TIL BATE 28 559 14:31:16 010001TIL BATE 10 559 14:31:16 010001TIL BATE 14 559 14:31:47 040110910038185 AQXE 13 558.5 14:31:47 R65QOWG4GA XLON 12 558.5 14:31:47 R65QOWG4GB XLON 12 558.5 14:31:47 110002APD CHIX 12 558.5 14:31:47 110002APE CHIX 21 558.5 14:31:47 010001TRT BATE 20 558.5 14:31:47 E0MYAiiX8pYs TRQX 19 558.5 14:31:47 E0MYAiiX8pYu TRQX 21 558.5 14:31:47 010001TRU BATE 2 558.5 14:31:47 040110910038186 AQXE 12 558.5 14:32:22 R65QOWG4O4 XLON 13 558.5 14:32:22 110002B1W CHIX 12 558.5 14:32:22 R65QOWG4O5 XLON 14 558.5 14:32:22 110002B1X CHIX 13 558 14:34:08 R65QOWG43A XLON 13 558 14:34:08 R65QOWG43B XLON 14 558 14:34:08 E0MYAiiX9Bbt TRQX 20 558 14:34:08 010001V5S BATE 16 558 14:34:08 110002CD6 CHIX 14 558 14:34:08 E0MYAiiX9Bbv TRQX 21 558 14:34:08 010001V5T BATE 17 558 14:34:08 110002CD7 CHIX 26 558 14:34:08 040110910038697 AQXE 28 558 14:34:08 040110910038698 AQXE 134 558 14:34:08 R65QOWG43C XLON 139 558 14:34:08 R65QOWG43D XLON 32 557.5 14:35:48 110002DLA CHIX 33 557.5 14:35:48 110002DLB CHIX 25 557.5 14:35:48 010001W8K BATE 24 557.5 14:35:48 R65QOWG5K7 XLON 24 557.5 14:35:48 R65QOWG5K8 XLON 25 557.5 14:35:48 010001W8L BATE 38 557.5 14:35:48 E0MYAiiX9R7q TRQX 40 557.5 14:35:48 E0MYAiiX9R7s TRQX 14 557.5 14:35:48 040110910039114 AQXE 14 557.5 14:35:48 040110910039115 AQXE 18 557.5 14:45:15 R65QOWG670 XLON 9 557.5 14:45:15 R65QOWG671 XLON 46 557.5 14:45:15 010002054 BATE 25 557.5 14:45:15 010002055 BATE 6 557.5 14:45:15 R65QOWG671 XLON 23 557.5 14:45:15 110002IMP CHIX 16 557.5 14:45:15 110002IMQ CHIX 16 557.5 14:45:15 E0MYAiiXASAE TRQX 17 557.5 14:45:15 E0MYAiiXASAG TRQX 3 557.5 14:45:51 040110910040660 AQXE 9 557.5 14:45:55 E0MYAiiXAV0D TRQX 14 557.5 14:45:55 R65QOWG6B2 XLON 16 557.5 14:45:55 R65QOWG6B3 XLON 7 557.5 14:45:55 040110910040660 AQXE 1 557 14:46:41 E0MYAiiXAZ1P TRQX 20 557 14:46:41 E0MYAiiXAZ1P TRQX 13 557 14:46:41 R65QOWG7GZ XLON 1 557 14:46:41 0100020ZR BATE 14 557 14:46:41 R65QOWG7G0 XLON 21 557 14:46:41 E0MYAiiXAZ1T TRQX 14 557 14:46:41 0100020ZR BATE 11 557 14:46:41 110002JLJ CHIX 16 557 14:46:41 0100020ZT BATE 12 557 14:46:41 110002JLK CHIX 66 557.5 14:46:41 0100020ZX BATE 26 557.5 14:46:41 0100020ZX BATE 1 557.5 14:46:42 R65QOWG7G1 XLON 83 557.5 14:46:42 R65QOWG7G1 XLON 1 557.5 14:46:42 R65QOWG7G1 XLON 91 557.5 14:46:42 R65QOWG7G4 XLON 48 557.5 14:46:42 R65QOWG7G5 XLON 16 557.5 14:46:42 010002104 BATE 25 557.5 14:46:42 010002104 BATE 25 557 14:46:42 040110910040815 AQXE 28 557 14:46:42 040110910040816 AQXE 87 557.5 14:46:42 01000210D BATE 5 557.5 14:46:42 01000210D BATE 38 557.5 14:46:42 01000210F BATE 28 556.5 14:46:55 01000212I BATE 30 556.5 14:46:55 01000212J BATE 18 557.5 14:47:53 R65QOWG7LA XLON 12 557.5 14:47:53 R65QOWG7LB XLON 11 557.5 14:48:02 110002K7C CHIX 15 557.5 14:48:02 110002K7D CHIX 11 557.5 14:48:02 0100021IJ BATE 11 557.5 14:48:02 E0MYAiiXAiur TRQX 10 557.5 14:48:02 E0MYAiiXAiut TRQX 12 557.5 14:48:02 0100021IK BATE 11 557.5 14:48:02 040110910041029 AQXE 10 557.5 14:48:02 040110910041030 AQXE 19 557 14:50:20 E0MYAiiXB1Jd TRQX 17 557 14:50:20 E0MYAiiXB1Jf TRQX 13 557 14:59:53 040110910042764 AQXE 1 557 14:59:53 040110910042765 AQXE 15 557 15:00:02 110002Q4A CHIX 15 557 15:00:02 010002636 BATE 14 557 15:00:02 010002637 BATE 14 557 15:00:02 110002Q4B CHIX 1 557 15:00:03 E0MYAiiXC4mk TRQX 13 557 15:00:03 E0MYAiiXC4mk TRQX 18 557 15:00:03 R65QOWG9I9 XLON 17 557 15:00:03 R65QOWG9IA XLON 13 557 15:00:03 E0MYAiiXC4mp TRQX 11 557 15:00:04 040110910042765 AQXE 29 557 15:01:56 0100026W2 BATE 31 557 15:01:56 0100026W3 BATE 26 557 15:02:05 R65QOWG92I XLON 25 557 15:02:05 R65QOWG92J XLON 24 557 15:02:05 110002RC4 CHIX 2 557 15:02:05 110002RC4 CHIX 33 557 15:02:05 110002RC6 CHIX 16 556.5 15:03:45 R65QOWG9AF XLON 16 556.5 15:03:45 R65QOWG9BG XLON 19 556.5 15:07:22 R65QOWGAUP XLON 18 556.5 15:07:22 R65QOWGAUQ XLON 15 556.5 15:07:22 E0MYAiiXD6Mn TRQX 13 556.5 15:07:22 110002TJC CHIX 14 556.5 15:07:22 E0MYAiiXD6Mp TRQX 13 556.5 15:07:22 110002TJD CHIX 2 556.5 15:07:22 01000291D BATE 9 556.5 15:07:25 01000291D BATE 11 556.5 15:07:25 01000291T BATE 15 556.5 15:07:25 040110910044516 AQXE 15 556.5 15:07:25 040110910044517 AQXE 19 556 15:10:46 E0MYAiiXDXdA TRQX 13 556 15:10:46 110002UXD CHIX 20 556 15:10:46 010002ADJ BATE 10 556 15:10:46 R65QOWGABK XLON 13 556 15:10:46 R65QOWGABL XLON 10 556 15:10:46 E0MYAiiXDXdC TRQX 24 556 15:10:46 010002ADK BATE 15 556 15:10:46 110002UXE CHIX 1 556 15:10:46 110002UXE CHIX 88 556.5 15:10:46 E0MYAiiXDXfv TRQX 92 556.5 15:10:46 E0MYAiiXDXg1 TRQX 84 556.5 15:10:46 E0MYAiiXDXgA TRQX 5 556.5 15:10:46 E0MYAiiXDXgA TRQX 65 556.5 15:10:46 E0MYAiiXDXgp TRQX 65 556.5 15:11:00 010002AFX BATE 25 556 15:12:30 010002AY1 BATE 27 556 15:12:30 010002AY2 BATE 11 556 15:12:30 R65QOWGBI9 XLON 12 556 15:12:30 E0MYAiiXDl0R TRQX 24 556 15:12:30 110002VI4 CHIX 12 556 15:12:30 R65QOWGBIA XLON 9 556 15:12:30 E0MYAiiXDl0T TRQX 23 556 15:12:30 110002VI5 CHIX 15 556 15:12:30 040110910045382 AQXE 16 556 15:12:30 040110910045383 AQXE 85 556.5 15:12:58 R65QOWGBJD XLON 89 556.5 15:12:58 R65QOWGBJE XLON 87 556.5 15:12:58 R65QOWGBJF XLON 48 556.5 15:12:58 R65QOWGBKG XLON 38 556.5 15:12:58 R65QOWGBKG XLON 65 556.5 15:12:58 R65QOWGBKI XLON 23 556.5 15:12:58 110002VPC CHIX 56 556.5 15:13:00 R65QOWGBKJ XLON 33 556.5 15:13:00 R65QOWGBKJ XLON 86 556.5 15:13:00 R65QOWGBKL XLON 91 556.5 15:17:16 R65QOWGB4H XLON 13 556.5 15:17:16 110002XM1 CHIX 91 557 15:18:27 R65QOWGB9J XLON 20 557 15:18:27 R65QOWGB9K XLON 66 557 15:18:27 R65QOWGB9K XLON 45 557 15:18:27 R65QOWGB9M XLON 45 557 15:18:27 R65QOWGB9M XLON 93 557 15:18:28 R65QOWGB9O XLON 21 557 15:18:28 R65QOWGB9P XLON 71 557 15:18:28 R65QOWGB9P XLON 91 557 15:18:28 R65QOWGB9R XLON 89 557 15:18:32 R65QOWGBAN XLON 13 557 15:18:32 R65QOWGBAO XLON 85 557 15:18:38 R65QOWGBAQ XLON 15 557 15:18:38 R65QOWGBAR XLON 73 557 15:18:38 R65QOWGBAR XLON 93 557 15:18:47 R65QOWGBA6 XLON 93 557 15:18:47 R65QOWGBA7 XLON 14 557 15:18:47 R65QOWGBA8 XLON 87 557 15:18:55 R65QOWGBBI XLON 54 557 15:18:55 110002Y42 CHIX 88 557 15:19:00 R65QOWGBBP XLON 17 557 15:19:00 R65QOWGBBS XLON 91 557 15:21:10 R65QOWGCLZ XLON 91 557 15:21:10 R65QOWGCL0 XLON 88 557 15:21:10 R65QOWGCL1 XLON 87 557 15:21:10 R65QOWGCL2 XLON 63 557 15:21:10 R65QOWGCL3 XLON 30 557 15:21:10 R65QOWGCL3 XLON 93 557 15:21:10 R65QOWGCL5 XLON 88 557 15:21:10 R65QOWGCMA XLON 36 557 15:21:10 R65QOWGCNS XLON 53 557 15:21:10 R65QOWGCNS XLON 22 557 15:23:32 R65QOWGC01 XLON 20 557 15:23:32 R65QOWGC02 XLON 13 557 15:23:32 11000300K CHIX 35 557 15:23:32 010002ESK BATE 30 557 15:23:32 010002ESL BATE 23 557.5 15:23:40 R65QOWGC1D XLON 87 558.5 15:31:52 R65QOWGD8Z XLON 75 558.5 15:31:52 1100033H7 CHIX 25 559.5 15:40:00 E0MYAiiXGmie TRQX 38 559.5 15:40:00 R65QOWGEB1 XLON 41 559.5 15:40:00 110003770 CHIX 27 559.5 15:40:00 010002KRH BATE 12 559.5 15:40:00 R65QOWGEB2 XLON 9 559.5 15:40:00 010002KRI BATE 14 559.5 15:40:00 110003771 CHIX 40 560.5 15:52:59 110003BCL CHIX 11 560.5 15:52:59 110003BCL CHIX 38 560.5 15:52:59 110003BCN CHIX 12 560.5 15:52:59 110003BCO CHIX 49 560.5 15:52:59 110003BCO CHIX 24 559.5 15:52:59 R65QOWHGOJ XLON 14 559.5 15:52:59 E0MYAiiXHy2K TRQX 13 559.5 15:52:59 E0MYAiiXHy2O TRQX 23 559.5 15:52:59 R65QOWHGOK XLON 14 560 15:52:59 040110910051430 AQXE 15 560 15:52:59 040110910051430 AQXE 33 560 15:52:59 110003BCR CHIX 8 560 15:52:59 110003BCR CHIX 52 560 15:52:59 110003BCR CHIX 22 559.5 15:53:00 110003BCU CHIX 20 559.5 15:53:00 110003BCV CHIX 13 559.5 15:53:03 010002OMV BATE 12 559.5 15:53:03 010002OMW BATE 20 559.5 15:53:03 040110910051438 AQXE 19 559.5 15:53:03 040110910051439 AQXE 85 558.5 15:53:03 R65QOWHGO3 XLON 54 558.5 15:53:03 R65QOWHGO4 XLON 36 558.5 15:53:03 R65QOWHGO4 XLON 42 558.5 15:53:03 R65QOWHGO6 XLON 52 558.5 15:53:03 R65QOWHGO6 XLON 89 558.5 15:53:03 010002ON5 BATE 90 558.5 15:53:03 010002ON6 BATE 21 558 15:53:04 R65QOWHGO8 XLON 20 558 15:53:04 R65QOWHGO9 XLON 14 558 15:53:04 110003BDW CHIX 18 558 15:53:04 010002ON8 BATE 22 558 15:53:04 010002ON9 BATE 14 558 15:53:04 110003BDX CHIX 19 558 15:53:04 040110910051440 AQXE 14 558 15:53:04 040110910051441 AQXE 14 558 15:54:11 110003BPH CHIX 9 558 15:54:11 110003BPI CHIX 10 558 15:54:11 040110910051584 AQXE 92 558 15:54:11 R65QOWHGUT XLON 92 558 15:54:11 R65QOWHGUU XLON 42 558 15:54:11 110003BPM CHIX 49 558 15:54:11 110003BPM CHIX 15 557.5 15:54:49 110003BXI CHIX 24 557.5 15:54:49 E0MYAiiXI7mA TRQX 19 557.5 15:54:49 010002P6W BATE 7 557.5 15:54:49 E0MYAiiXI7mC TRQX 21 557.5 15:54:49 010002P6X BATE 18 557.5 15:54:49 110003BXJ CHIX 13 557.5 15:54:49 R65QOWHGWH XLON 17 557.5 15:54:49 R65QOWHGWI XLON 11 557.5 15:54:49 E0MYAiiXI7mC TRQX 18 557.5 15:54:49 040110910051665 AQXE 18 557.5 15:54:49 040110910051666 AQXE 7 558 15:54:49 R65QOWHGWN XLON 32 558 15:54:49 R65QOWHGWN XLON 53 558 15:54:49 R65QOWHGWN XLON 84 558 15:54:49 E0MYAiiXI7oU TRQX 84 558 15:54:49 010002P6Z BATE 35 558 15:54:49 040110910051669 AQXE 15 557.5 15:55:11 R65QOWHGY1 XLON 16 557.5 15:55:11 R65QOWHGY2 XLON 17 557.5 15:55:11 010002PC0 BATE 4 557.5 15:55:11 E0MYAiiXIA9Q TRQX 3 557.5 15:55:11 010002PC1 BATE 24 557.5 15:55:11 110003C3L CHIX 14 557.5 15:55:11 010002PC1 BATE 25 557.5 15:55:11 110003C3M CHIX 14 557.5 15:55:50 R65QOWHG1V XLON 16 557.5 15:55:50 R65QOWHG1W XLON 11 557.5 15:55:50 110003C9O CHIX 1 557.5 15:55:50 110003C9O CHIX 15 557.5 15:55:50 110003C9Q CHIX 13 557 16:00:10 R65QOWHHLU XLON 14 557 16:00:10 R65QOWHHLV XLON 23 557 16:00:10 E0MYAiiXIaI6 TRQX 19 557 16:00:10 110003EJU CHIX 18 557 16:00:10 010002RAM BATE 24 557 16:00:10 E0MYAiiXIaI8 TRQX 17 557 16:00:10 010002RAN BATE 19 557 16:00:10 110003EJV CHIX 16 557 16:00:41 R65QOWHHOV XLON 16 557 16:00:41 R65QOWHHOW XLON 93 556.5 16:00:41 E0MYAiiXIdLV TRQX 93 556.5 16:00:41 E0MYAiiXIdLd TRQX 86 556.5 16:00:41 010002RJI BATE 54 556.5 16:00:41 040110910052762 AQXE 14 556.5 16:00:41 040110910052762 AQXE 26 556.5 16:00:41 010002RJJ BATE 31 556.5 16:00:41 010002RJJ BATE 20 556.5 16:00:41 010002RJL BATE 2 556.5 16:00:41 010002RJM BATE 73 556.5 16:00:41 E0MYAiiXIdNN TRQX 12 556.5 16:00:41 E0MYAiiXIdNN TRQX 46 556.5 16:00:41 010002RJN BATE 43 556.5 16:00:41 010002RJN BATE 93 556.5 16:00:41 E0MYAiiXIdNo TRQX 4 556.5 16:00:41 010002RJP BATE 53 556.5 16:00:41 010002RJP BATE 29 556.5 16:00:41 040110910052764 AQXE 13 556.5 16:00:41 040110910052765 AQXE 7 556.5 16:00:41 010002RJR BATE 35 556.5 16:00:41 E0MYAiiXIdPH TRQX 16 556 16:00:50 R65QOWHHPL XLON 24 556 16:00:50 R65QOWHHPM XLON 9 556 16:00:50 E0MYAiiXIe8n TRQX 17 556 16:00:50 110003EVB CHIX 17 556 16:00:50 010002RM7 BATE 9 556 16:00:50 E0MYAiiXIe8n TRQX 15 556 16:00:50 010002RM8 BATE 21 556 16:00:50 110003EVC CHIX 15 556 16:00:50 E0MYAiiXIe8s TRQX 17 556 16:00:50 040110910052777 AQXE 12 556 16:00:50 040110910052778 AQXE 11 556.5 16:04:49 R65QOWHHFL XLON 12 556.5 16:04:49 R65QOWHHFM XLON 88 557 16:04:49 110003GKH CHIX 23 557.5 16:11:55 010002W5P BATE 23 557.5 16:11:55 010002W5Q BATE 17 557.5 16:11:55 R65QOWHJK4 XLON 26 557.5 16:11:55 110003KEB CHIX 17 557.5 16:11:55 R65QOWHJK5 XLON 24 557.5 16:11:55 110003KEC CHIX 16 557.5 16:11:55 040110910054154 AQXE 16 557.5 16:11:55 040110910054155 AQXE 13 557 16:12:13 R65QOWHJL3 XLON 14 557 16:12:13 R65QOWHJL4 XLON 17 557 16:12:13 010002WAJ BATE 31 557 16:12:13 040110910054187 AQXE 31 557 16:12:13 040110910054188 AQXE 16 557 16:12:13 110003KK6 CHIX 15 557 16:12:13 110003KK7 CHIX 8 557 16:12:24 110003KNG CHIX 10 557 16:12:24 040110910054206 AQXE 6 557 16:12:57 110003KNG CHIX 11 557 16:12:57 110003KU3 CHIX 12 557 16:12:57 E0MYAiiXJf14 TRQX 17 556.5 16:19:25 E0MYAiiXKFMh TRQX 17 556.5 16:19:25 E0MYAiiXKFMj TRQX 15 556.5 16:19:25 R65QOWHKZS XLON 17 556.5 16:19:25 110003OL1 CHIX 16 556.5 16:19:25 010002ZYL BATE 16 556.5 16:19:25 R65QOWHKZT XLON 16 556.5 16:19:25 010002ZYM BATE 17 556.5 16:19:25 110003OL2 CHIX This information was brought to you by Cision http://news.cision.com

XLON