Bodycote Plc - Transaction in Own Shares

[Bodycote]              www.bodycote.com 16 January 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: |15 January 2025| +-----------------------------------------------+---------------+ |Aggregate number of ordinary shares purchased: |37,305 | +-----------------------------------------------+---------------+ |Highest price paid per share (pence per share):|642.0p | +-----------------------------------------------+---------------+ |Lowest price paid per share (pence per share): |627.0p | +-----------------------------------------------+---------------+ |Volume weighted average price paid per share |636.8023p | | | | |(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 182,439,108 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 Jefferies International Limited on behalf of the Company as part of the Programme. Since the commencement of this Extended Programme, the Company has purchased a total of 37,305 Ordinary Shares.  In addition to the 8,979,759 Ordinary Shares purchased under the Share Buyback Programme which commenced in March 2024 and concluded in January 2025, the Company has purchased a total of 9,017,064 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 Venue shares price transaction reference purchased (pence per number share) 17 628 08:01:59 01137134002TRLO1 XLON 16 628 08:01:59 01137134003TRLO1 XLON 123 630 08:09:04 01137137570TRLO1 XLON 109 630 08:09:04 01137137571TRLO1 XLON 115 632 08:09:31 01137137883TRLO1 XLON 117 632 08:09:31 01137137884TRLO1 XLON 124 632 08:14:31 01137140548TRLO1 XLON 46 632 08:14:31 01137140549TRLO1 XLON 67 632 08:14:56 01137140739TRLO1 CHIX 56 632 08:14:56 01137140740TRLO1 CHIX 54 632 08:14:56 01137140741TRLO1 XLON 64 632 08:14:56 01137140742TRLO1 XLON 65 632 08:21:32 01137144496TRLO1 CHIX 66 632 08:21:32 01137144497TRLO1 CHIX 54 632 08:21:32 01137144498TRLO1 XLON 55 632 08:21:32 01137144499TRLO1 XLON 27 632 08:32:27 01137148386TRLO1 TRQX 29 632 08:32:27 01137148387TRLO1 TRQX 34 632 08:32:27 01137148388TRLO1 XLON 23 632 08:32:27 01137148389TRLO1 CHIX 24 632 08:32:27 01137148390TRLO1 CHIX 33 632 08:32:27 01137148391TRLO1 XLON 31 632 08:32:27 01137148392TRLO1 AQXE 28 632 08:32:27 01137148393TRLO1 AQXE 125 632 08:32:54 01137148492TRLO1 XLON 120 632 08:32:54 01137148493TRLO1 XLON 30 632 08:49:55 01137154346TRLO1 AQXE 38 632 08:52:29 01137155028TRLO1 CHIX 40 632 08:52:29 01137155029TRLO1 CHIX 30 632 08:52:29 01137155030TRLO1 XLON 33 632 08:52:29 01137155031TRLO1 XLON 24 632 08:52:29 01137155032TRLO1 AQXE 48 632 08:52:29 01137155033TRLO1 AQXE 122 632 08:52:29 01137155034TRLO1 XLON 115 632 08:52:29 01137155035TRLO1 XLON 124 632 08:52:29 01137155036TRLO1 XLON 30 631 08:56:04 01137156048TRLO1 XLON 31 631 08:56:04 01137156049TRLO1 XLON 23 631 08:56:04 01137156050TRLO1 TRQX 23 631 08:56:04 01137156051TRLO1 BATE 23 631 08:56:04 01137156052TRLO1 CHIX 23 631 08:56:04 01137156053TRLO1 TRQX 23 631 08:56:04 01137156054TRLO1 BATE 23 631 08:56:04 01137156055TRLO1 CHIX 12 631 08:59:08 01137156806TRLO1 BATE 13 631 08:59:08 01137156807TRLO1 CHIX 23 631 08:59:08 01137156808TRLO1 CHIX 23 630 09:08:33 01137159427TRLO1 TRQX 24 630 09:08:33 01137159428TRLO1 TRQX 13 630 09:08:33 01137159429TRLO1 XLON 26 630 09:08:33 01137159430TRLO1 CHIX 26 630 09:08:33 01137159431TRLO1 BATE 30 630 09:08:33 01137159432TRLO1 BATE 28 630 09:08:33 01137159433TRLO1 CHIX 15 630 09:08:33 01137159434TRLO1 XLON 30 630 09:08:33 01137159435TRLO1 AQXE 27 630 09:08:33 01137159436TRLO1 AQXE 121 630 09:08:33 01137159437TRLO1 XLON 117 630 09:08:33 01137159438TRLO1 XLON 91 630 09:08:33 01137159439TRLO1 XLON 34 630 09:08:33 01137159440TRLO1 XLON 114 630 09:08:33 01137159441TRLO1 XLON 22 629 09:08:34 01137159455TRLO1 CHIX 27 629 09:08:34 01137159456TRLO1 CHIX 20 629 09:08:34 01137159457TRLO1 XLON 31 629 09:08:34 01137159458TRLO1 TRQX 21 629 09:08:35 01137159459TRLO1 BATE 22 629 09:08:35 01137159460TRLO1 TRQX 22 629 09:08:35 01137159461TRLO1 BATE 22 629 09:08:35 01137159462TRLO1 XLON 27 629 09:08:35 01137159463TRLO1 AQXE 22 629 09:08:35 01137159464TRLO1 AQXE 27 628 09:12:28 01137160674TRLO1 TRQX 14 628 09:12:28 01137160675TRLO1 XLON 24 628 09:12:28 01137160676TRLO1 CHIX 15 628 09:12:28 01137160677TRLO1 BATE 5 628 09:12:28 01137160678TRLO1 BATE 5 628 09:12:28 01137160679TRLO1 BATE 13 628 09:12:40 01137160711TRLO1 CHIX 12 628 09:12:40 01137160712TRLO1 BATE 30 627 09:15:35 01137161987TRLO1 BATE 28 627 09:15:35 01137161988TRLO1 CHIX 26 627 09:15:35 01137161989TRLO1 BATE 26 627 09:15:35 01137161990TRLO1 CHIX 24 627 09:15:35 01137161991TRLO1 TRQX 15 627 09:15:35 01137161992TRLO1 XLON 29 627 09:15:35 01137161993TRLO1 TRQX 27 627 09:15:35 01137161994TRLO1 AQXE 26 627 09:15:35 01137161996TRLO1 AQXE 17 629 09:18:58 01137163290TRLO1 AQXE 38 630 10:06:41 01137179970TRLO1 CHIX 35 630 10:06:41 01137179971TRLO1 CHIX 22 630 10:06:41 01137179972TRLO1 TRQX 21 630 10:06:41 01137179973TRLO1 BATE 42 630 10:06:41 01137179974TRLO1 XLON 21 630 10:06:41 01137179975TRLO1 TRQX 20 630 10:06:41 01137179976TRLO1 BATE 39 630 10:06:41 01137179977TRLO1 XLON 120 631 10:06:43 01137179996TRLO1 XLON 110 631 10:06:43 01137179997TRLO1 XLON 14 631 10:06:43 01137179998TRLO1 XLON 124 631 10:06:49 01137180045TRLO1 XLON 26 631 12:06:16 01137221758TRLO1 BATE 25 631 12:06:16 01137221759TRLO1 BATE 96 632 12:22:54 01137226666TRLO1 XLON 26 632 12:22:54 01137226667TRLO1 XLON 124 632 12:22:54 01137226668TRLO1 XLON 13 632 12:22:54 01137226669TRLO1 CHIX 107 632 12:22:54 01137226670TRLO1 CHIX 106 632 12:22:54 01137226671TRLO1 CHIX 9 632 12:22:54 01137226672TRLO1 CHIX 63 632 12:22:54 01137226673TRLO1 BATE 61 632 12:22:54 01137226674TRLO1 BATE 121 632 12:22:54 01137226675TRLO1 XLON 34 632 12:22:54 01137226676TRLO1 TRQX 80 632 12:22:54 01137226677TRLO1 TRQX 34 632 12:23:31 01137226824TRLO1 XLON 13 632 12:23:31 01137226825TRLO1 XLON 69 632 12:23:31 01137226826TRLO1 XLON 123 632 12:23:31 01137226827TRLO1 XLON 114 632 12:23:31 01137226828TRLO1 XLON 13 632 12:23:31 01137226829TRLO1 BATE 17 632 12:23:32 01137226830TRLO1 CHIX 9 632 12:23:32 01137226831TRLO1 CHIX 14 632 12:23:32 01137226832TRLO1 XLON 13 632 12:23:32 01137226833TRLO1 XLON 97 632 12:23:40 01137226861TRLO1 XLON 27 632 12:23:40 01137226862TRLO1 XLON 66 632 12:23:40 01137226863TRLO1 XLON 53 632 12:23:40 01137226864TRLO1 XLON 107 632 12:23:40 01137226865TRLO1 XLON 16 632 12:23:40 01137226866TRLO1 XLON 124 632 12:23:40 01137226867TRLO1 XLON 117 632 12:23:40 01137226868TRLO1 XLON 122 632 12:23:40 01137226869TRLO1 XLON 88 632 12:23:40 01137226870TRLO1 XLON 34 632 12:23:40 01137226871TRLO1 XLON 12 632 12:23:40 01137226872TRLO1 CHIX 8 632 12:25:06 01137227255TRLO1 CHIX 20 632 12:25:06 01137227256TRLO1 CHIX 87 632 12:25:06 01137227258TRLO1 CHIX 116 632 12:25:06 01137227259TRLO1 CHIX 105 632 12:25:06 01137227263TRLO1 XLON 17 632 12:25:06 01137227264TRLO1 XLON 71 632 12:25:06 01137227265TRLO1 XLON 117 632 12:27:35 01137227879TRLO1 CHIX 41 632 12:27:35 01137227880TRLO1 CHIX 31 632 12:27:35 01137227881TRLO1 CHIX 36 632 12:27:35 01137227882TRLO1 CHIX 9 632 12:27:35 01137227883TRLO1 CHIX 98 632 12:27:35 01137227884TRLO1 XLON 15 632 12:27:35 01137227885TRLO1 XLON 102 632 12:27:35 01137227886TRLO1 CHIX 17 632 12:27:35 01137227887TRLO1 CHIX 14 632 12:39:35 01137231572TRLO1 CHIX 15 632 12:39:35 01137231573TRLO1 CHIX 20 632 12:39:35 01137231574TRLO1 BATE 24 632 12:39:35 01137231575TRLO1 TRQX 19 632 12:39:35 01137231576TRLO1 XLON 23 632 12:39:35 01137231577TRLO1 TRQX 21 632 12:39:35 01137231578TRLO1 BATE 20 632 12:39:35 01137231579TRLO1 XLON 18 632 12:39:35 01137231580TRLO1 AQXE 19 632 12:39:35 01137231581TRLO1 AQXE 17 632 12:41:10 01137232020TRLO1 XLON 19 632 12:41:10 01137232021TRLO1 XLON 23 632 12:41:11 01137232025TRLO1 CHIX 12 632 12:41:11 01137232026TRLO1 CHIX 17 632 12:48:03 01137234432TRLO1 XLON 21 632 12:48:03 01137234434TRLO1 XLON 15 632 12:48:03 01137234435TRLO1 BATE 12 632 12:48:03 01137234436TRLO1 CHIX 18 632 12:48:03 01137234437TRLO1 BATE 14 632 12:48:03 01137234438TRLO1 CHIX 15 632 12:48:04 01137234449TRLO1 TRQX 17 632 12:48:04 01137234450TRLO1 TRQX 15 632 12:48:04 01137234451TRLO1 AQXE 17 632 12:48:04 01137234452TRLO1 AQXE 23 631 12:58:30 01137238395TRLO1 XLON 24 631 12:58:30 01137238396TRLO1 XLON 82 632 12:58:30 01137238397TRLO1 CHIX 39 632 12:58:30 01137238398TRLO1 CHIX 115 632 12:58:30 01137238399TRLO1 CHIX 114 632 12:58:30 01137238400TRLO1 CHIX 122 632 12:58:30 01137238401TRLO1 CHIX 22 632 12:58:30 01137238402TRLO1 CHIX 13 631 12:59:27 01137238770TRLO1 BATE 13 631 12:59:27 01137238771TRLO1 BATE 16 631 12:59:27 01137238772TRLO1 TRQX 16 631 12:59:27 01137238773TRLO1 CHIX 19 631 12:59:27 01137238774TRLO1 XLON 16 631 12:59:27 01137238775TRLO1 TRQX 16 631 12:59:27 01137238776TRLO1 CHIX 19 631 12:59:27 01137238777TRLO1 XLON 29 631 12:59:27 01137238778TRLO1 AQXE 30 631 12:59:27 01137238779TRLO1 AQXE 30 631 13:00:02 01137238986TRLO1 CHIX 28 631 13:00:02 01137238987TRLO1 CHIX 28 631 13:00:02 01137238988TRLO1 XLON 28 631 13:00:02 01137238989TRLO1 TRQX 28 631 13:00:02 01137238990TRLO1 BATE 29 631 13:00:02 01137238991TRLO1 TRQX 32 631 13:00:02 01137238992TRLO1 BATE 28 631 13:00:02 01137238993TRLO1 XLON 28 631 13:11:02 01137245331TRLO1 TRQX 31 631 13:11:02 01137245332TRLO1 TRQX 21 631 13:11:02 01137245333TRLO1 XLON 21 631 13:11:02 01137245334TRLO1 CHIX 25 631 13:11:02 01137245335TRLO1 BATE 28 631 13:11:02 01137245336TRLO1 BATE 23 631 13:11:02 01137245337TRLO1 CHIX 23 631 13:11:02 01137245338TRLO1 XLON 25 631 13:11:02 01137245339TRLO1 AQXE 16 631 13:11:02 01137245340TRLO1 AQXE 89 631 13:11:08 01137245376TRLO1 CHIX 26 631 13:11:08 01137245378TRLO1 CHIX 73 631 13:11:08 01137245379TRLO1 BATE 46 631 13:11:08 01137245380TRLO1 CHIX 119 631 13:11:08 01137245381TRLO1 XLON 23 631 13:11:08 01137245382TRLO1 CHIX 1 631 13:11:08 01137245383TRLO1 CHIX 35 633 13:30:07 01137256055TRLO1 BATE 40 633 13:30:07 01137256056TRLO1 BATE 40 633 13:30:07 01137256057TRLO1 CHIX 43 633 13:30:07 01137256058TRLO1 CHIX 15 633 13:30:07 01137256059TRLO1 XLON 18 633 13:30:07 01137256060TRLO1 XLON 15 637 13:35:31 01137263286TRLO1 CHIX 24 637 13:35:31 01137263287TRLO1 CHIX 24 637 13:35:44 01137263485TRLO1 TRQX 20 637 13:35:44 01137263487TRLO1 XLON 25 637 13:35:44 01137263488TRLO1 TRQX 21 637 13:35:44 01137263493TRLO1 XLON 25 637 13:35:44 01137263496TRLO1 CHIX 29 637 13:35:44 01137263499TRLO1 BATE 31 637 13:35:44 01137263502TRLO1 BATE 26 637 13:35:44 01137263503TRLO1 CHIX 17 637 13:35:44 01137263506TRLO1 AQXE 17 637 13:35:44 01137263508TRLO1 AQXE 20 637 13:42:00 01137268035TRLO1 XLON 19 637 13:42:00 01137268036TRLO1 XLON 25 637 13:42:36 01137268596TRLO1 XLON 23 637 13:42:36 01137268597TRLO1 XLON 19 637 13:42:36 01137268598TRLO1 TRQX 18 637 13:42:36 01137268599TRLO1 TRQX 19 637 13:42:36 01137268600TRLO1 BATE 22 637 13:42:36 01137268601TRLO1 CHIX 18 637 13:42:36 01137268602TRLO1 BATE 20 637 13:42:36 01137268603TRLO1 CHIX 18 637 13:45:40 01137270427TRLO1 BATE 17 637 13:45:40 01137270429TRLO1 BATE 104 637 13:45:40 01137270437TRLO1 XLON 20 637 13:45:40 01137270438TRLO1 XLON 69 637 13:45:40 01137270439TRLO1 XLON 44 637 13:45:40 01137270440TRLO1 XLON 60 637 13:45:40 01137270441TRLO1 XLON 60 637 13:45:40 01137270444TRLO1 XLON 121 637 13:45:40 01137270445TRLO1 XLON 115 637 13:45:40 01137270446TRLO1 XLON 43 637 13:45:40 01137270447TRLO1 XLON 79 637 13:45:40 01137270448TRLO1 XLON 19 637 13:45:40 01137270450TRLO1 XLON 90 637 13:45:40 01137270451TRLO1 XLON 9 637 13:45:40 01137270452TRLO1 XLON 100 637 13:45:41 01137270468TRLO1 XLON 18 637 13:45:41 01137270469TRLO1 XLON 73 637 13:45:41 01137270470TRLO1 XLON 42 637 13:45:41 01137270471TRLO1 XLON 114 637 13:45:41 01137270472TRLO1 CHIX 1 637 13:45:41 01137270473TRLO1 CHIX 24 636 13:46:03 01137270687TRLO1 BATE 24 636 13:46:03 01137270688TRLO1 CHIX 24 636 13:46:03 01137270689TRLO1 CHIX 24 636 13:46:03 01137270690TRLO1 BATE 27 636 13:46:03 01137270691TRLO1 TRQX 24 636 13:46:03 01137270692TRLO1 XLON 25 636 13:46:03 01137270693TRLO1 TRQX 27 636 13:46:03 01137270694TRLO1 XLON 24 636 13:46:03 01137270695TRLO1 AQXE 23 636 13:46:03 01137270696TRLO1 AQXE 117 637 13:46:03 01137270697TRLO1 AQXE 67 637 13:46:03 01137270698TRLO1 AQXE 24 637 13:46:03 01137270699TRLO1 AQXE 23 637 13:46:03 01137270700TRLO1 AQXE 1 637 13:46:03 01137270701TRLO1 AQXE 115 637 13:46:03 01137270702TRLO1 AQXE 110 637 13:46:03 01137270703TRLO1 AQXE 9 637 13:46:03 01137270704TRLO1 AQXE 24 637 13:46:03 01137270705TRLO1 AQXE 23 637 13:46:03 01137270706TRLO1 AQXE 7 636 13:47:09 01137271394TRLO1 CHIX 20 636 13:47:23 01137271507TRLO1 XLON 20 636 13:47:23 01137271508TRLO1 XLON 25 636 13:47:23 01137271509TRLO1 BATE 18 636 13:47:23 01137271510TRLO1 CHIX 24 636 13:47:23 01137271511TRLO1 BATE 28 636 13:47:23 01137271512TRLO1 CHIX 25 636 13:47:23 01137271513TRLO1 AQXE 25 636 13:47:23 01137271514TRLO1 AQXE 29 636 13:47:23 01137271515TRLO1 CHIX 20 636 13:47:23 01137271516TRLO1 CHIX 124 636 13:47:23 01137271517TRLO1 XLON 122 636 13:47:23 01137271518TRLO1 CHIX 101 636 13:47:23 01137271519TRLO1 BATE 23 636 13:47:23 01137271520TRLO1 BATE 76 636 13:47:23 01137271521TRLO1 TRQX 40 636 13:47:23 01137271522TRLO1 TRQX 46 636 13:47:23 01137271523TRLO1 XLON 69 636 13:47:23 01137271524TRLO1 XLON 123 636 13:47:23 01137271525TRLO1 CHIX 55 636 13:50:10 01137273280TRLO1 CHIX 68 636 13:50:10 01137273281TRLO1 CHIX 54 636 13:50:10 01137273282TRLO1 BATE 63 636 13:50:10 01137273283TRLO1 BATE 123 636 13:50:10 01137273284TRLO1 CHIX 113 636 13:50:10 01137273285TRLO1 BATE 48 636 13:50:10 01137273286TRLO1 CHIX 68 636 13:50:10 01137273287TRLO1 CHIX 97 636 13:50:10 01137273288TRLO1 XLON 18 636 13:50:10 01137273289TRLO1 XLON 91 636 13:50:10 01137273290TRLO1 BATE 26 636 13:50:10 01137273291TRLO1 BATE 5 636 13:50:10 01137273292TRLO1 CHIX 36 637 14:01:18 01137279116TRLO1 CHIX 33 637 14:01:18 01137279117TRLO1 CHIX 33 637 14:01:18 01137279118TRLO1 XLON 27 637 14:01:18 01137279119TRLO1 TRQX 26 637 14:01:18 01137279120TRLO1 TRQX 31 637 14:01:18 01137279121TRLO1 XLON 23 637 14:01:19 01137279123TRLO1 AQXE 108 638 14:02:54 01137279989TRLO1 XLON 10 638 14:02:54 01137279990TRLO1 XLON 114 638 14:02:54 01137279991TRLO1 XLON 36 638 14:02:54 01137279992TRLO1 XLON 79 638 14:02:54 01137279993TRLO1 XLON 97 638 14:02:54 01137279994TRLO1 XLON 18 638 14:02:54 01137279995TRLO1 XLON 115 638 14:02:54 01137279996TRLO1 XLON 118 639 14:07:00 01137282212TRLO1 XLON 42 639 14:07:00 01137282213TRLO1 XLON 12 638 14:08:41 01137283079TRLO1 CHIX 4 638 14:08:41 01137283080TRLO1 XLON 14 638 14:08:41 01137283081TRLO1 XLON 21 639 14:08:41 01137283082TRLO1 AQXE 24 639 14:08:41 01137283083TRLO1 AQXE 78 639 14:08:41 01137283084TRLO1 AQXE 33 639 14:09:39 01137283406TRLO1 XLON 11 639 14:09:39 01137283407TRLO1 XLON 40 639 14:09:39 01137283408TRLO1 BATE 41 639 14:09:39 01137283409TRLO1 CHIX 43 639 14:09:39 01137283410TRLO1 BATE 2 639 14:09:39 01137283411TRLO1 CHIX 12 639 14:09:39 01137283412TRLO1 XLON 43 639 14:09:39 01137283413TRLO1 CHIX 12 639 14:09:39 01137283414TRLO1 XLON 20 638 14:12:52 01137285066TRLO1 XLON 21 638 14:12:52 01137285067TRLO1 BATE 22 638 14:12:52 01137285068TRLO1 BATE 22 638 14:12:52 01137285069TRLO1 XLON 19 638 14:12:53 01137285070TRLO1 CHIX 35 638 14:12:53 01137285071TRLO1 TRQX 35 638 14:12:53 01137285072TRLO1 TRQX 20 638 14:12:53 01137285073TRLO1 CHIX 19 638 14:12:53 01137285074TRLO1 AQXE 21 638 14:12:53 01137285075TRLO1 AQXE 32 638 14:16:18 01137286698TRLO1 BATE 22 638 14:16:18 01137286699TRLO1 TRQX 21 638 14:16:18 01137286700TRLO1 XLON 21 638 14:16:18 01137286701TRLO1 TRQX 28 638 14:16:18 01137286702TRLO1 BATE 20 638 14:16:18 01137286703TRLO1 XLON 28 638 14:16:18 01137286704TRLO1 CHIX 22 638 14:16:18 01137286705TRLO1 CHIX 21 638 14:16:18 01137286706TRLO1 AQXE 30 638 14:16:18 01137286707TRLO1 AQXE 19 637 14:33:24 01137303352TRLO1 XLON 21 637 14:33:24 01137303353TRLO1 XLON 37 637 14:33:24 01137303356TRLO1 TRQX 24 637 14:33:24 01137303357TRLO1 BATE 20 637 14:33:24 01137303359TRLO1 CHIX 23 637 14:33:24 01137303360TRLO1 TRQX 27 637 14:33:24 01137303361TRLO1 BATE 22 637 14:33:24 01137303362TRLO1 CHIX 20 637 14:33:24 01137303363TRLO1 AQXE 22 637 14:33:24 01137303364TRLO1 AQXE 113 638 14:33:25 01137303424TRLO1 XLON 118 638 14:33:25 01137303425TRLO1 CHIX 121 638 14:33:25 01137303426TRLO1 CHIX 116 638 14:33:35 01137303811TRLO1 XLON 119 638 14:33:35 01137303812TRLO1 XLON 119 638 14:33:35 01137303814TRLO1 CHIX 121 638 14:33:35 01137303816TRLO1 CHIX 58 638 14:33:35 01137303817TRLO1 XLON 62 638 14:33:35 01137303818TRLO1 XLON 111 638 14:33:35 01137303819TRLO1 CHIX 11 638 14:33:35 01137303820TRLO1 CHIX 104 638 14:33:37 01137303865TRLO1 CHIX 13 638 14:33:37 01137303866TRLO1 CHIX 73 638 14:33:37 01137303867TRLO1 CHIX 45 638 14:33:37 01137303868TRLO1 CHIX 116 638 14:33:37 01137303869TRLO1 CHIX 117 638 14:33:37 01137303871TRLO1 CHIX 117 638 14:33:37 01137303872TRLO1 CHIX 124 638 14:33:37 01137303874TRLO1 CHIX 123 638 14:33:37 01137303875TRLO1 CHIX 27 638 14:33:37 01137303876TRLO1 CHIX 118 638 14:33:37 01137303878TRLO1 XLON 117 638 14:33:38 01137303879TRLO1 XLON 55 638 14:33:38 01137303880TRLO1 XLON 66 638 14:33:38 01137303881TRLO1 XLON 114 638 14:34:12 01137304843TRLO1 XLON 124 638 14:34:12 01137304844TRLO1 XLON 102 638 14:34:12 01137304845TRLO1 XLON 19 638 14:34:12 01137304846TRLO1 XLON 81 638 14:34:12 01137304847TRLO1 XLON 37 638 14:34:12 01137304848TRLO1 XLON 121 638 14:34:12 01137304849TRLO1 BATE 23 637 14:34:27 01137305263TRLO1 CHIX 24 637 14:34:27 01137305264TRLO1 BATE 22 637 14:34:27 01137305265TRLO1 TRQX 30 637 14:34:27 01137305266TRLO1 TRQX 19 637 14:34:27 01137305267TRLO1 BATE 32 637 14:34:27 01137305268TRLO1 CHIX 21 637 14:34:27 01137305269TRLO1 XLON 23 637 14:34:27 01137305270TRLO1 XLON 26 637 14:34:27 01137305271TRLO1 AQXE 17 637 14:34:27 01137305272TRLO1 AQXE 22 636 14:52:53 01137334868TRLO1 CHIX 18 636 14:52:53 01137334869TRLO1 CHIX 20 639 14:56:59 01137341519TRLO1 TRQX 19 639 14:56:59 01137341520TRLO1 TRQX 17 639 14:56:59 01137341521TRLO1 TRQX 18 639 14:56:59 01137341522TRLO1 TRQX 123 639 14:59:27 01137345454TRLO1 XLON 101 639 14:59:27 01137345457TRLO1 XLON 12 639 14:59:27 01137345459TRLO1 XLON 92 639 14:59:27 01137345462TRLO1 XLON 25 639 14:59:27 01137345465TRLO1 XLON 93 639 14:59:28 01137345542TRLO1 XLON 26 639 14:59:28 01137345543TRLO1 XLON 68 639 14:59:28 01137345544TRLO1 XLON 50 639 14:59:28 01137345545TRLO1 XLON 89 639 14:59:28 01137345546TRLO1 XLON 32 639 14:59:28 01137345547TRLO1 XLON 93 639 14:59:42 01137345933TRLO1 XLON 21 639 14:59:42 01137345934TRLO1 XLON 80 639 14:59:42 01137345935TRLO1 XLON 37 639 14:59:42 01137345936TRLO1 XLON 113 639 14:59:42 01137345937TRLO1 XLON 5 639 14:59:42 01137345938TRLO1 XLON 94 639 14:59:42 01137345941TRLO1 XLON 23 639 14:59:42 01137345942TRLO1 XLON 101 639 14:59:48 01137346100TRLO1 XLON 21 639 14:59:48 01137346101TRLO1 XLON 67 639 14:59:48 01137346102TRLO1 XLON 57 639 14:59:48 01137346103TRLO1 XLON 54 639 14:59:48 01137346104TRLO1 CHIX 112 639 15:03:08 01137351904TRLO1 XLON 11 639 15:03:08 01137351905TRLO1 XLON 38 639 15:03:08 01137351906TRLO1 CHIX 20 638 15:05:25 01137355207TRLO1 XLON 28 638 15:05:25 01137355211TRLO1 CHIX 25 638 15:05:25 01137355213TRLO1 CHIX 19 638 15:05:25 01137355215TRLO1 XLON 32 638 15:05:25 01137355217TRLO1 BATE 26 638 15:05:25 01137355220TRLO1 TRQX 27 638 15:05:25 01137355222TRLO1 TRQX 25 638 15:05:25 01137355224TRLO1 BATE 117 638 15:05:25 01137355227TRLO1 CHIX 7 638 15:05:25 01137355234TRLO1 CHIX 111 639 15:05:25 01137355236TRLO1 TRQX 118 639 15:05:25 01137355238TRLO1 TRQX 15 639 15:05:25 01137355239TRLO1 TRQX 1 639 15:05:25 01137355240TRLO1 TRQX 17 639 15:05:25 01137355241TRLO1 TRQX 80 639 15:05:25 01137355242TRLO1 TRQX 96 639 15:05:25 01137355243TRLO1 TRQX 18 639 15:05:25 01137355244TRLO1 TRQX 5 639 15:05:25 01137355245TRLO1 TRQX 15 639 15:05:25 01137355246TRLO1 TRQX 17 639 15:05:25 01137355247TRLO1 TRQX 1 639 15:05:25 01137355248TRLO1 TRQX 118 639 15:05:26 01137355249TRLO1 TRQX 118 639 15:05:26 01137355250TRLO1 TRQX 26 639 15:05:26 01137355251TRLO1 TRQX 1 639 15:05:26 01137355252TRLO1 TRQX 90 639 15:05:26 01137355253TRLO1 TRQX 86 639 15:05:26 01137355254TRLO1 TRQX 17 639 15:05:26 01137355255TRLO1 TRQX 10 639 15:05:26 01137355256TRLO1 TRQX 8 639 15:05:26 01137355257TRLO1 TRQX 19 639 15:05:26 01137355258TRLO1 TRQX 96 639 15:05:26 01137355259TRLO1 TRQX 77 639 15:05:26 01137355260TRLO1 TRQX 16 639 15:05:26 01137355261TRLO1 TRQX 19 639 15:05:26 01137355262TRLO1 TRQX 8 639 15:05:26 01137355263TRLO1 TRQX 9 639 15:05:26 01137355264TRLO1 TRQX 53 639 15:05:26 01137355265TRLO1 TRQX 21 639 15:05:26 01137355266TRLO1 TRQX 22 638 15:05:26 01137355267TRLO1 CHIX 24 638 15:05:26 01137355268TRLO1 CHIX 22 638 15:05:26 01137355269TRLO1 TRQX 27 638 15:05:26 01137355270TRLO1 BATE 21 638 15:05:26 01137355271TRLO1 XLON 24 638 15:05:26 01137355272TRLO1 TRQX 23 638 15:05:26 01137355273TRLO1 BATE 26 638 15:05:26 01137355274TRLO1 XLON 16 639 15:05:26 01137355275TRLO1 TRQX 1 639 15:05:26 01137355276TRLO1 TRQX 23 639 15:05:26 01137355279TRLO1 TRQX 113 639 15:05:26 01137355280TRLO1 TRQX 22 638 15:05:30 01137355350TRLO1 AQXE 24 638 15:05:30 01137355352TRLO1 AQXE 28 637 15:07:46 01137358099TRLO1 XLON 17 637 15:07:46 01137358100TRLO1 XLON 24 637 15:07:46 01137358101TRLO1 BATE 39 637 15:07:46 01137358102TRLO1 BATE 35 638 15:07:46 01137358103TRLO1 CHIX 33 638 15:07:46 01137358104TRLO1 CHIX 101 638 15:07:46 01137358105TRLO1 CHIX 175 638 15:07:46 01137358106TRLO1 CHIX 120 638 15:07:46 01137358107TRLO1 CHIX 24 638 15:07:46 01137358108TRLO1 AQXE 25 638 15:07:47 01137358109TRLO1 AQXE 17 638 15:07:47 01137358110TRLO1 AQXE 142 638 15:07:47 01137358111TRLO1 CHIX 33 638 15:07:47 01137358112TRLO1 CHIX 5 638 15:07:47 01137358113TRLO1 CHIX 32 638 15:07:47 01137358114TRLO1 CHIX 23 638 15:07:47 01137358115TRLO1 AQXE 21 638 15:07:48 01137358130TRLO1 AQXE 25 638 15:07:48 01137358132TRLO1 AQXE 134 638 15:07:48 01137358133TRLO1 AQXE 24 638 15:07:48 01137358134TRLO1 AQXE 31 638 15:07:48 01137358136TRLO1 CHIX 24 638 15:07:48 01137358137TRLO1 AQXE 35 638 15:07:48 01137358138TRLO1 CHIX 121 638 15:07:48 01137358139TRLO1 AQXE 24 638 15:07:48 01137358140TRLO1 AQXE 23 638 15:07:48 01137358141TRLO1 AQXE 34 638 15:07:48 01137358142TRLO1 CHIX 31 638 15:07:48 01137358143TRLO1 CHIX 30 638 15:07:48 01137358145TRLO1 CHIX 30 638 15:07:48 01137358147TRLO1 CHIX 37 638 15:07:48 01137358149TRLO1 CHIX 30 638 15:07:48 01137358152TRLO1 CHIX 33 638 15:07:48 01137358155TRLO1 CHIX 31 638 15:07:48 01137358156TRLO1 CHIX 38 638 15:08:50 01137359765TRLO1 CHIX 86 638 15:08:50 01137359766TRLO1 CHIX 124 638 15:08:50 01137359767TRLO1 CHIX 23 638 15:08:50 01137359769TRLO1 AQXE 21 638 15:08:50 01137359770TRLO1 AQXE 19 638 15:08:50 01137359771TRLO1 AQXE 53 638 15:08:50 01137359772TRLO1 AQXE 36 638 15:08:50 01137359773TRLO1 CHIX 37 638 15:08:50 01137359774TRLO1 CHIX 30 638 15:08:50 01137359775TRLO1 CHIX 20 638 15:08:50 01137359778TRLO1 CHIX 1 638 15:08:50 01137359781TRLO1 CHIX 32 638 15:08:50 01137359782TRLO1 CHIX 30 638 15:08:50 01137359783TRLO1 CHIX 32 638 15:08:50 01137359784TRLO1 CHIX 22 638 15:08:50 01137359785TRLO1 AQXE 20 638 15:08:50 01137359786TRLO1 TRQX 20 638 15:08:50 01137359787TRLO1 TRQX 2 638 15:08:50 01137359789TRLO1 AQXE 22 638 15:08:50 01137359790TRLO1 AQXE 123 638 15:08:50 01137359791TRLO1 AQXE 22 638 15:08:50 01137359792TRLO1 AQXE 21 638 15:08:50 01137359793TRLO1 AQXE 17 638 15:08:50 01137359794TRLO1 TRQX 17 638 15:08:50 01137359795TRLO1 TRQX 19 638 15:08:50 01137359796TRLO1 TRQX 20 638 15:08:50 01137359797TRLO1 TRQX 23 638 15:08:50 01137359798TRLO1 AQXE 24 638 15:08:50 01137359799TRLO1 AQXE 1 638 15:08:50 01137359801TRLO1 TRQX 1 638 15:08:50 01137359803TRLO1 TRQX 22 638 15:08:50 01137359805TRLO1 AQXE 22 638 15:08:50 01137359807TRLO1 AQXE 16 638 15:08:50 01137359808TRLO1 TRQX 9 638 15:08:50 01137359810TRLO1 TRQX 25 638 15:10:50 01137362706TRLO1 AQXE 25 638 15:10:50 01137362708TRLO1 AQXE 67 638 15:10:50 01137362709TRLO1 AQXE 14 638 15:41:00 01137400592TRLO1 XLON 20 638 15:41:00 01137400593TRLO1 XLON 13 638 15:41:00 01137400594TRLO1 TRQX 13 638 15:41:00 01137400595TRLO1 CHIX 16 638 15:41:00 01137400596TRLO1 TRQX 17 638 15:41:00 01137400598TRLO1 CHIX 17 638 15:41:00 01137400600TRLO1 AQXE 18 638 15:41:00 01137400605TRLO1 AQXE 117 639 15:44:48 01137405583TRLO1 BATE 24 639 15:44:48 01137405584TRLO1 BATE 30 639 15:44:48 01137405585TRLO1 BATE 60 639 15:44:48 01137405587TRLO1 BATE 32 639 15:44:48 01137405588TRLO1 BATE 28 639 15:44:48 01137405589TRLO1 BATE 25 639 15:44:48 01137405590TRLO1 BATE 31 638 15:46:24 01137407084TRLO1 TRQX 26 638 15:46:24 01137407085TRLO1 XLON 24 638 15:46:24 01137407086TRLO1 CHIX 33 638 15:46:24 01137407087TRLO1 BATE 33 638 15:46:25 01137407088TRLO1 TRQX 31 638 15:46:25 01137407090TRLO1 BATE 24 638 15:46:25 01137407091TRLO1 CHIX 26 638 15:46:25 01137407094TRLO1 XLON 13 639 16:03:45 01137423811TRLO1 BATE 24 639 16:03:45 01137423812TRLO1 BATE 27 639 16:03:45 01137423813TRLO1 BATE 55 639 16:03:45 01137423814TRLO1 BATE 117 639 16:03:45 01137423815TRLO1 BATE 121 639 16:03:45 01137423816TRLO1 BATE 116 639 16:03:45 01137423817TRLO1 BATE 122 639 16:03:45 01137423818TRLO1 BATE 8 639 16:03:45 01137423819TRLO1 BATE 24 639 16:03:45 01137423820TRLO1 BATE 28 639 16:03:45 01137423821TRLO1 BATE 57 639 16:03:45 01137423822TRLO1 BATE 59 639 16:03:45 01137423823TRLO1 BATE 65 639 16:03:45 01137423824TRLO1 BATE 26 639 16:03:45 01137423825TRLO1 BATE 29 639 16:03:45 01137423826TRLO1 BATE 30 639 16:03:45 01137423827TRLO1 BATE 25 639 16:03:45 01137423828TRLO1 BATE 3 639 16:03:45 01137423829TRLO1 BATE 27 639 16:03:45 01137423830TRLO1 BATE 28 639 16:03:45 01137423831TRLO1 BATE 27 639 16:03:45 01137423832TRLO1 BATE 24 639 16:03:45 01137423833TRLO1 BATE 24 639 16:03:45 01137423834TRLO1 BATE 30 639 16:03:45 01137423835TRLO1 BATE 26 639 16:03:45 01137423836TRLO1 BATE 30 639 16:08:20 01137427206TRLO1 XLON 31 639 16:08:20 01137427207TRLO1 BATE 25 639 16:08:20 01137427208TRLO1 CHIX 28 639 16:08:22 01137427217TRLO1 XLON 29 639 16:08:22 01137427218TRLO1 TRQX 28 639 16:08:22 01137427219TRLO1 TRQX 14 639 16:08:22 01137427220TRLO1 BATE 31 639 16:08:22 01137427221TRLO1 CHIX 14 639 16:08:22 01137427222TRLO1 BATE 30 639 16:14:51 01137433600TRLO1 BATE 30 639 16:14:51 01137433601TRLO1 BATE 31 639 16:14:51 01137433602TRLO1 XLON 26 639 16:14:51 01137433603TRLO1 TRQX 25 639 16:14:51 01137433604TRLO1 TRQX 31 639 16:14:51 01137433605TRLO1 XLON 33 639 16:14:51 01137433606TRLO1 CHIX 30 639 16:14:51 01137433607TRLO1 CHIX 123 640 16:14:55 01137433621TRLO1 XLON 120 640 16:14:55 01137433623TRLO1 XLON 124 640 16:14:55 01137433624TRLO1 XLON 18 640 16:14:55 01137433625TRLO1 XLON 99 640 16:14:55 01137433626TRLO1 XLON 115 640 16:14:55 01137433627TRLO1 XLON 106 640 16:14:55 01137433628TRLO1 XLON 10 640 16:14:55 01137433629TRLO1 XLON 2 640 16:14:55 01137433630TRLO1 XLON 97 640 16:14:55 01137433631TRLO1 XLON 22 640 16:14:55 01137433632TRLO1 XLON 82 640 16:14:55 01137433633TRLO1 XLON 41 640 16:14:55 01137433634TRLO1 XLON 87 640 16:14:55 01137433635TRLO1 XLON 29 640 16:14:55 01137433636TRLO1 XLON 77 640 16:14:55 01137433637TRLO1 XLON 47 640 16:14:55 01137433638TRLO1 XLON 46 640 16:14:55 01137433639TRLO1 XLON 77 640 16:14:55 01137433640TRLO1 XLON 118 640 16:14:55 01137433641TRLO1 XLON 122 640 16:14:55 01137433642TRLO1 XLON 116 640 16:14:55 01137433643TRLO1 XLON 37 640 16:14:55 01137433644TRLO1 XLON 82 640 16:14:55 01137433645TRLO1 XLON 19 640 16:14:55 01137433646TRLO1 XLON 91 640 16:14:55 01137433647TRLO1 XLON 5 640 16:14:55 01137433648TRLO1 XLON 100 640 16:14:55 01137433649TRLO1 XLON 15 640 16:14:55 01137433650TRLO1 XLON 87 640 16:14:55 01137433651TRLO1 XLON 30 640 16:14:55 01137433652TRLO1 XLON 119 640 16:14:55 01137433653TRLO1 XLON 36 640 16:14:55 01137433654TRLO1 XLON 80 640 16:14:55 01137433655TRLO1 XLON 20 640 16:14:55 01137433656TRLO1 XLON 95 640 16:14:55 01137433657TRLO1 XLON 103 640 16:14:55 01137433659TRLO1 XLON 14 640 16:14:55 01137433660TRLO1 XLON 119 640 16:14:55 01137433664TRLO1 XLON 113 640 16:14:55 01137433667TRLO1 XLON 118 640 16:14:55 01137433668TRLO1 XLON 106 640 16:14:55 01137433670TRLO1 XLON 118 640 16:14:56 01137433681TRLO1 XLON 117 640 16:14:56 01137433682TRLO1 XLON 114 640 16:14:56 01137433683TRLO1 XLON 116 640 16:14:56 01137433684TRLO1 XLON 5 640 16:14:56 01137433685TRLO1 XLON 111 640 16:14:56 01137433686TRLO1 XLON 34 639 16:14:56 01137433687TRLO1 TRQX 39 639 16:14:56 01137433688TRLO1 TRQX 123 640 16:14:56 01137433689TRLO1 XLON 94 640 16:14:56 01137433690TRLO1 XLON 29 640 16:14:56 01137433691TRLO1 XLON 119 640 16:14:57 01137433695TRLO1 XLON 121 640 16:14:57 01137433696TRLO1 XLON 114 640 16:14:57 01137433697TRLO1 XLON 113 640 16:14:57 01137433699TRLO1 XLON 3 640 16:14:57 01137433700TRLO1 XLON 121 640 16:14:57 01137433701TRLO1 XLON 113 640 16:14:57 01137433702TRLO1 XLON 117 640 16:14:57 01137433703TRLO1 XLON 115 640 16:14:57 01137433704TRLO1 XLON 113 640 16:14:57 01137433705TRLO1 XLON 12 640 16:14:57 01137433706TRLO1 XLON 103 640 16:14:57 01137433707TRLO1 XLON 6 640 16:14:57 01137433708TRLO1 XLON 98 640 16:14:57 01137433709TRLO1 XLON 22 640 16:14:57 01137433710TRLO1 XLON 115 640 16:14:57 01137433711TRLO1 XLON 117 640 16:14:57 01137433712TRLO1 XLON 78 640 16:14:57 01137433713TRLO1 BATE 37 640 16:14:57 01137433714TRLO1 BATE 124 640 16:14:57 01137433715TRLO1 XLON 61 640 16:14:57 01137433716TRLO1 BATE 24 640 16:14:57 01137433717TRLO1 BATE 34 640 16:14:57 01137433718TRLO1 BATE 114 640 16:14:57 01137433719TRLO1 BATE 115 640 16:14:57 01137433720TRLO1 BATE 114 640 16:14:57 01137433721TRLO1 XLON 119 640 16:14:57 01137433722TRLO1 BATE 77 640 16:14:58 01137433735TRLO1 XLON 39 640 16:14:58 01137433736TRLO1 XLON 117 640 16:14:58 01137433737TRLO1 BATE 29 639 16:15:05 01137433886TRLO1 CHIX 26 639 16:15:05 01137433887TRLO1 XLON 19 640 16:15:05 01137433888TRLO1 BATE 96 640 16:15:05 01137433889TRLO1 BATE 120 640 16:15:05 01137433890TRLO1 BATE 56 640 16:15:05 01137433891TRLO1 BATE 27 640 16:15:05 01137433892TRLO1 BATE 29 640 16:15:05 01137433893TRLO1 BATE 85 640 16:15:40 01137434406TRLO1 XLON 39 640 16:15:40 01137434407TRLO1 XLON 92 640 16:15:40 01137434408TRLO1 XLON 22 640 16:15:40 01137434409TRLO1 XLON 46 640 16:18:06 01137436823TRLO1 BATE 38 640 16:18:06 01137436824TRLO1 BATE 33 640 16:18:06 01137436825TRLO1 BATE 14 640 16:19:16 01137438117TRLO1 XLON 13 640 16:19:16 01137438118TRLO1 TRQX 18 640 16:19:16 01137438119TRLO1 BATE 14 640 16:19:16 01137438120TRLO1 CHIX 13 640 16:19:16 01137438121TRLO1 BATE 114 641 16:20:41 01137439578TRLO1 XLON 123 641 16:20:41 01137439579TRLO1 XLON 52 641 16:22:29 01137441740TRLO1 CHIX 69 641 16:22:29 01137441741TRLO1 CHIX 115 641 16:22:29 01137441742TRLO1 XLON 122 641 16:22:29 01137441744TRLO1 CHIX 114 641 16:22:29 01137441745TRLO1 CHIX 120 641 16:22:29 01137441746TRLO1 BATE 44 641 16:22:51 01137442130TRLO1 XLON 76 641 16:22:51 01137442131TRLO1 XLON 23 641 16:24:00 01137443468TRLO1 CHIX 36 641 16:24:00 01137443471TRLO1 CHIX 38 641 16:24:00 01137443473TRLO1 CHIX 25 641 16:24:00 01137443476TRLO1 CHIX 18 641 16:24:00 01137443478TRLO1 CHIX 106 641 16:24:00 01137443479TRLO1 CHIX 120 641 16:24:00 01137443480TRLO1 CHIX 21 641 16:24:00 01137443481TRLO1 XLON 94 641 16:24:00 01137443482TRLO1 XLON 119 642 16:27:21 01137447261TRLO1 XLON 115 642 16:27:21 01137447262TRLO1 XLON 123 642 16:27:21 01137447263TRLO1 XLON 85 642 16:27:21 01137447265TRLO1 XLON 32 642 16:27:21 01137447267TRLO1 XLON 22 641 16:28:17 01137448345TRLO1 BATE 15 641 16:28:17 01137448346TRLO1 BATE 25 640 16:29:01 01137449281TRLO1 XLON 29 640 16:29:01 01137449282TRLO1 XLON 27 640 16:29:03 01137449306TRLO1 BATE 33 640 16:29:03 01137449307TRLO1 BATE 24 640 16:29:03 01137449308TRLO1 AQXE 29 640 16:29:03 01137449309TRLO1 AQXE This information was brought to you by Cision http://news.cision.com

XLON