Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, September 16

Bodycote                   www.bodycote.com

 

 

16 September 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 30 July 2025 (the Extended Programme), it has purchased the following number of its ordinary shares of 173/11 pence each (Ordinary Shares) through Jefferies International Limited:

 

Date of purchase: 

15 September 2025

Aggregate number of ordinary shares purchased:

35,751

Highest price paid per share (pence per share):

648.00p

Lowest price paid per share (pence per share):

635.00p

Volume weighted average price paid per share 

(pence per share)

642.14p

 

The Company intends to cancel these Ordinary Shares.

 

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 176,022,639 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 1,287,765 Ordinary Shares. In addition to the 14,145,768 Ordinary Shares purchased under the Share Buyback Programme between March 2024 and July 2025, the Company has purchased a total of 15,433,533 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: Jefferies International Limited

Intermediary code: JEFFGB2XXXX

Time zone:  GMT

Currency:  GBP

 

 

Individual Transactions:

 

Number of shares purchased

Transaction price (pence per share)

Time of transaction

Transaction reference number

Venue

11

645.5

15/09/2025 08:04:43

00487604751TRLO1.1.1

XLON

130

645.5

15/09/2025 08:04:43

00487604752TRLO1.1.1

XLON

15

648

15/09/2025 08:07:20

00487605704TRLO1.1.1

TRQX

13

648

15/09/2025 08:07:28

00487605740TRLO1.1.1

AQXE

30

645.5

15/09/2025 08:07:29

00487605748TRLO1.1.1

CHIX

24

645.5

15/09/2025 08:07:39

00487605790TRLO1.1.1

BATE

39

648

15/09/2025 08:07:39

00487605791TRLO1.1.1

BATE

141

647

15/09/2025 08:09:20

00487606637TRLO1.1.1

XLON

12

645

15/09/2025 08:14:00

00487608855TRLO1.1.1

XLON

17

645.5

15/09/2025 08:14:00

00487608856TRLO1.1.1

XLON

99

645.5

15/09/2025 08:14:00

00487608857TRLO1.1.1

XLON

13

645.5

15/09/2025 08:14:00

00487608858TRLO1.1.1

XLON

13

646

15/09/2025 08:14:50

00487609331TRLO1.1.1

AQXE

33

645

15/09/2025 08:15:55

00487609795TRLO1.1.1

BATE

30

645

15/09/2025 08:16:02

00487609843TRLO1.1.1

BATE

15

644.5

15/09/2025 08:16:11

00487609924TRLO1.1.1

TRQX

141

645

15/09/2025 08:18:41

00487611384TRLO1.1.1

XLON

30

644

15/09/2025 08:20:00

00487612119TRLO1.1.1

CHIX

31

644.5

15/09/2025 08:29:53

00487618175TRLO1.1.1

CHIX

141

645

15/09/2025 08:36:40

00487622244TRLO1.1.1

XLON

9

644

15/09/2025 08:40:21

00487624139TRLO1.1.1

AQXE

40

644

15/09/2025 08:40:44

00487624339TRLO1.1.1

BATE

12

645

15/09/2025 08:40:44

00487624340TRLO1.1.1

BATE

4

644

15/09/2025 08:40:44

00487624342TRLO1.1.1

AQXE

13

645.5

15/09/2025 08:40:44

00487624341TRLO1.1.1

BATE

31

643.5

15/09/2025 08:40:48

00487624389TRLO1.1.1

CHIX

141

644.5

15/09/2025 08:50:40

00487629677TRLO1.1.1

XLON

32

644.5

15/09/2025 08:50:51

00487629768TRLO1.1.1

CHIX

33

644.5

15/09/2025 09:01:18

00487635409TRLO1.1.1

CHIX

22

644.5

15/09/2025 09:01:30

00487635532TRLO1.1.1

BATE

14

644.5

15/09/2025 09:01:51

00487635805TRLO1.1.1

AQXE

45

644.5

15/09/2025 09:01:51

00487635806TRLO1.1.1

BATE

141

644.5

15/09/2025 09:01:51

00487635807TRLO1.1.1

XLON

9

645.5

15/09/2025 09:04:00

00487637105TRLO1.1.1

TRQX

141

645.5

15/09/2025 09:04:03

00487637135TRLO1.1.1

XLON

7

645.5

15/09/2025 09:04:03

00487637136TRLO1.1.1

TRQX

141

645

15/09/2025 09:07:58

00487639243TRLO1.1.1

XLON

16

645

15/09/2025 09:09:46

00487640119TRLO1.1.1

TRQX

14

645

15/09/2025 09:10:27

00487640347TRLO1.1.1

AQXE

67

645

15/09/2025 09:10:27

00487640346TRLO1.1.1

BATE

4

645.5

15/09/2025 09:10:29

00487640391TRLO1.1.1

CHIX

29

645.5

15/09/2025 09:10:29

00487640392TRLO1.1.1

CHIX

11

645.5

15/09/2025 09:13:14

00487642093TRLO1.1.1

XLON

50

645.5

15/09/2025 09:13:14

00487642095TRLO1.1.1

XLON

51

645.5

15/09/2025 09:13:14

00487642094TRLO1.1.1

XLON

11

645.5

15/09/2025 09:15:04

00487643050TRLO1.1.1

XLON

16

645.5

15/09/2025 09:15:51

00487643516TRLO1.1.1

XLON

2

645.5

15/09/2025 09:15:51

00487643519TRLO1.1.1

XLON

16

646.5

15/09/2025 09:18:25

00487645152TRLO1.1.1

TRQX

141

646

15/09/2025 09:18:34

00487645232TRLO1.1.1

XLON

25

646.5

15/09/2025 09:20:41

00487646496TRLO1.1.1

BATE

33

646.5

15/09/2025 09:20:41

00487646497TRLO1.1.1

CHIX

11

646.5

15/09/2025 09:20:41

00487646498TRLO1.1.1

BATE

31

646.5

15/09/2025 09:20:41

00487646499TRLO1.1.1

BATE

141

646.5

15/09/2025 09:24:02

00487648516TRLO1.1.1

XLON

14

646

15/09/2025 09:24:04

00487648548TRLO1.1.1

AQXE

11

646.5

15/09/2025 09:27:11

00487650182TRLO1.1.1

TRQX

67

646.5

15/09/2025 09:28:32

00487651008TRLO1.1.1

BATE

5

646.5

15/09/2025 09:28:32

00487651009TRLO1.1.1

TRQX

14

646

15/09/2025 09:28:33

00487651036TRLO1.1.1

AQXE

1

646.5

15/09/2025 09:28:49

00487651251TRLO1.1.1

CHIX

32

646.5

15/09/2025 09:28:49

00487651250TRLO1.1.1

CHIX

21

646.5

15/09/2025 09:29:02

00487651362TRLO1.1.1

XLON

78

646.5

15/09/2025 09:29:02

00487651363TRLO1.1.1

XLON

9

646.5

15/09/2025 09:29:02

00487651365TRLO1.1.1

XLON

33

646.5

15/09/2025 09:29:02

00487651364TRLO1.1.1

XLON

33

645.5

15/09/2025 09:35:24

00487655040TRLO1.1.1

XLON

80

645.5

15/09/2025 09:35:24

00487655041TRLO1.1.1

XLON

13

645.5

15/09/2025 09:35:24

00487655043TRLO1.1.1

XLON

15

645.5

15/09/2025 09:35:24

00487655042TRLO1.1.1

XLON

5

646.5

15/09/2025 09:37:25

00487656266TRLO1.1.1

TRQX

11

646.5

15/09/2025 09:37:25

00487656265TRLO1.1.1

TRQX

1

646

15/09/2025 09:39:04

00487657021TRLO1.1.1

AQXE

13

646

15/09/2025 09:39:04

00487657022TRLO1.1.1

AQXE

67

646

15/09/2025 09:39:37

00487657354TRLO1.1.1

BATE

6

646

15/09/2025 09:39:57

00487657515TRLO1.1.1

CHIX

27

646.5

15/09/2025 09:39:57

00487657516TRLO1.1.1

CHIX

29

645.5

15/09/2025 09:42:07

00487658667TRLO1.1.1

XLON

32

645.5

15/09/2025 09:42:07

00487658669TRLO1.1.1

XLON

80

645.5

15/09/2025 09:42:07

00487658668TRLO1.1.1

XLON

16

644.5

15/09/2025 09:48:18

00487662373TRLO1.1.1

TRQX

141

643.5

15/09/2025 09:48:43

00487662603TRLO1.1.1

XLON

14

644

15/09/2025 09:50:18

00487663577TRLO1.1.1

AQXE

57

644

15/09/2025 09:51:03

00487664068TRLO1.1.1

BATE

10

644.5

15/09/2025 09:51:03

00487664069TRLO1.1.1

BATE

16

644

15/09/2025 09:51:25

00487664255TRLO1.1.1

CHIX

7

644

15/09/2025 09:51:25

00487664256TRLO1.1.1

CHIX

10

644.5

15/09/2025 09:51:25

00487664257TRLO1.1.1

CHIX

141

646.5

15/09/2025 09:55:18

00487666513TRLO1.1.1

XLON

16

646

15/09/2025 10:00:02

00487669502TRLO1.1.1

TRQX

141

647

15/09/2025 10:01:22

00487670386TRLO1.1.1

XLON

7

647

15/09/2025 10:01:29

00487670478TRLO1.1.1

AQXE

67

647

15/09/2025 10:01:44

00487670691TRLO1.1.1

BATE

33

648

15/09/2025 10:02:54

00487671443TRLO1.1.1

CHIX

23

647

15/09/2025 10:06:05

00487673589TRLO1.1.1

XLON

32

647

15/09/2025 10:06:05

00487673590TRLO1.1.1

XLON

83

647

15/09/2025 10:06:05

00487673588TRLO1.1.1

XLON

3

647

15/09/2025 10:06:05

00487673591TRLO1.1.1

XLON

90

646.5

15/09/2025 10:12:23

00487677306TRLO1.1.1

XLON

51

646.5

15/09/2025 10:12:23

00487677307TRLO1.1.1

XLON

1

645

15/09/2025 10:16:38

00487679822TRLO1.1.1

CHIX

16

646

15/09/2025 10:16:46

00487679897TRLO1.1.1

BATE

58

648

15/09/2025 10:16:46

00487679898TRLO1.1.1

BATE

141

646

15/09/2025 10:21:43

00487682830TRLO1.1.1

XLON

62

646

15/09/2025 10:30:50

00487688596TRLO1.1.1

XLON

79

646

15/09/2025 10:30:50

00487688595TRLO1.1.1

XLON

37

645.5

15/09/2025 10:34:57

00487691984TRLO1.1.1

CHIX

77

645.5

15/09/2025 10:35:10

00487692187TRLO1.1.1

BATE

1

645.5

15/09/2025 10:35:12

00487692209TRLO1.1.1

TRQX

7

646.5

15/09/2025 10:35:12

00487692211TRLO1.1.1

TRQX

11

646.5

15/09/2025 10:35:12

00487692210TRLO1.1.1

TRQX

16

645.5

15/09/2025 10:35:13

00487692216TRLO1.1.1

AQXE

60

645.5

15/09/2025 10:35:13

00487692221TRLO1.1.1

XLON

81

645.5

15/09/2025 10:35:13

00487692220TRLO1.1.1

XLON

141

645.5

15/09/2025 10:39:40

00487696376TRLO1.1.1

XLON

37

645.5

15/09/2025 10:43:32

00487700804TRLO1.1.1

CHIX

1

646

15/09/2025 10:43:49

00487701138TRLO1.1.1

TRQX

18

646.5

15/09/2025 10:43:49

00487701139TRLO1.1.1

TRQX

141

647

15/09/2025 10:45:04

00487702458TRLO1.1.1

XLON

16

647

15/09/2025 10:45:09

00487702574TRLO1.1.1

AQXE

23

647

15/09/2025 10:45:10

00487702597TRLO1.1.1

BATE

54

647

15/09/2025 10:45:10

00487702596TRLO1.1.1

BATE

141

647

15/09/2025 10:48:26

00487705752TRLO1.1.1

XLON

37

646.5

15/09/2025 10:52:06

00487709649TRLO1.1.1

CHIX

1

647

15/09/2025 10:52:14

00487709709TRLO1.1.1

AQXE

15

647

15/09/2025 10:52:14

00487709708TRLO1.1.1

AQXE

19

646.5

15/09/2025 10:52:24

00487709823TRLO1.1.1

TRQX

3

646.5

15/09/2025 10:52:32

00487709956TRLO1.1.1

BATE

26

646.5

15/09/2025 10:52:32

00487709955TRLO1.1.1

BATE

48

646.5

15/09/2025 10:52:32

00487709957TRLO1.1.1

BATE

13

646.5

15/09/2025 10:52:47

00487710196TRLO1.1.1

XLON

80

646.5

15/09/2025 10:52:47

00487710197TRLO1.1.1

XLON

17

647

15/09/2025 10:52:47

00487710199TRLO1.1.1

XLON

31

647

15/09/2025 10:52:47

00487710198TRLO1.1.1

XLON

37

646

15/09/2025 11:00:29

00487716129TRLO1.1.1

CHIX

8

646

15/09/2025 11:00:48

00487716216TRLO1.1.1

TRQX

11

646.5

15/09/2025 11:00:48

00487716217TRLO1.1.1

TRQX

31

646

15/09/2025 11:00:58

00487716260TRLO1.1.1

XLON

80

646

15/09/2025 11:00:58

00487716261TRLO1.1.1

XLON

77

646

15/09/2025 11:01:03

00487716298TRLO1.1.1

BATE

11

646.5

15/09/2025 11:07:25

00487718301TRLO1.1.1

TRQX

1

646.5

15/09/2025 11:07:25

00487718303TRLO1.1.1

TRQX

7

646.5

15/09/2025 11:07:25

00487718302TRLO1.1.1

TRQX

8

646.5

15/09/2025 11:07:42

00487718370TRLO1.1.1

BATE

69

646.5

15/09/2025 11:07:42

00487718371TRLO1.1.1

BATE

22

646.5

15/09/2025 11:10:06

00487719053TRLO1.1.1

XLON

33

646.5

15/09/2025 11:10:06

00487719054TRLO1.1.1

XLON

26

646.5

15/09/2025 11:10:06

00487719055TRLO1.1.1

XLON

201

646.5

15/09/2025 11:10:06

00487719056TRLO1.1.1

XLON

171

646

15/09/2025 11:10:06

00487719057TRLO1.1.1

XLON

17

646.5

15/09/2025 11:12:41

00487719674TRLO1.1.1

CHIX

141

647

15/09/2025 11:14:15

00487720023TRLO1.1.1

XLON

7

647

15/09/2025 11:16:29

00487720802TRLO1.1.1

XLON

134

647

15/09/2025 11:16:29

00487720803TRLO1.1.1

XLON

37

647.5

15/09/2025 11:18:29

00487721407TRLO1.1.1

CHIX

61

647.5

15/09/2025 11:18:43

00487721482TRLO1.1.1

XLON

80

647.5

15/09/2025 11:18:43

00487721481TRLO1.1.1

XLON

32

647.5

15/09/2025 11:19:02

00487721555TRLO1.1.1

BATE

45

647.5

15/09/2025 11:19:02

00487721556TRLO1.1.1

BATE

35

647.5

15/09/2025 11:20:22

00487721901TRLO1.1.1

CHIX

2

647.5

15/09/2025 11:20:22

00487721902TRLO1.1.1

CHIX

77

647.5

15/09/2025 11:21:02

00487722103TRLO1.1.1

BATE

19

647.5

15/09/2025 11:21:15

00487722178TRLO1.1.1

TRQX

61

647.5

15/09/2025 11:21:35

00487722247TRLO1.1.1

XLON

44

647.5

15/09/2025 11:21:35

00487722249TRLO1.1.1

XLON

36

647.5

15/09/2025 11:23:08

00487722824TRLO1.1.1

XLON

141

648

15/09/2025 11:26:03

00487723735TRLO1.1.1

XLON

19

648

15/09/2025 11:26:07

00487723744TRLO1.1.1

TRQX

19

648

15/09/2025 11:26:52

00487723909TRLO1.1.1

CHIX

11

648

15/09/2025 11:26:52

00487723910TRLO1.1.1

CHIX

77

647.5

15/09/2025 11:27:49

00487724124TRLO1.1.1

BATE

19

648

15/09/2025 11:27:49

00487724125TRLO1.1.1

TRQX

141

648

15/09/2025 11:28:16

00487724235TRLO1.1.1

XLON

23

648

15/09/2025 11:31:57

00487725606TRLO1.1.1

XLON

32

648

15/09/2025 11:31:57

00487725605TRLO1.1.1

XLON

86

648

15/09/2025 11:31:57

00487725607TRLO1.1.1

XLON

64

647.5

15/09/2025 11:32:03

00487725680TRLO1.1.1

AQXE

10

647.5

15/09/2025 11:33:55

00487726358TRLO1.1.1

CHIX

27

647.5

15/09/2025 11:33:55

00487726359TRLO1.1.1

CHIX

19

647.5

15/09/2025 11:34:35

00487726571TRLO1.1.1

TRQX

55

647.5

15/09/2025 11:35:12

00487726767TRLO1.1.1

BATE

22

647.5

15/09/2025 11:35:12

00487726768TRLO1.1.1

BATE

51

647.5

15/09/2025 11:35:53

00487726943TRLO1.1.1

XLON

90

647.5

15/09/2025 11:35:53

00487726942TRLO1.1.1

XLON

16

647

15/09/2025 11:39:33

00487728089TRLO1.1.1

AQXE

16

647

15/09/2025 11:39:33

00487728090TRLO1.1.1

AQXE

13

646.5

15/09/2025 11:39:44

00487728145TRLO1.1.1

XLON

13

646.5

15/09/2025 11:39:44

00487728146TRLO1.1.1

XLON

115

647

15/09/2025 11:39:44

00487728147TRLO1.1.1

XLON

37

646.5

15/09/2025 11:41:29

00487728680TRLO1.1.1

CHIX

3

647

15/09/2025 11:41:34

00487728710TRLO1.1.1

AQXE

6

647

15/09/2025 11:41:34

00487728709TRLO1.1.1

AQXE

7

647

15/09/2025 11:41:34

00487728708TRLO1.1.1

AQXE

19

646.5

15/09/2025 11:42:17

00487728864TRLO1.1.1

TRQX

77

646.5

15/09/2025 11:42:54

00487729108TRLO1.1.1

BATE

15

646.5

15/09/2025 11:43:40

00487729356TRLO1.1.1

XLON

1

646.5

15/09/2025 11:43:40

00487729357TRLO1.1.1

XLON

125

646.5

15/09/2025 11:43:40

00487729358TRLO1.1.1

XLON

10

646.5

15/09/2025 11:47:36

00487730635TRLO1.1.1

XLON

131

646.5

15/09/2025 11:47:36

00487730636TRLO1.1.1

XLON

16

647

15/09/2025 11:49:13

00487731313TRLO1.1.1

AQXE

10

648

15/09/2025 11:56:05

00487733162TRLO1.1.1

CHIX

12

648

15/09/2025 11:56:05

00487733161TRLO1.1.1

CHIX

15

648

15/09/2025 11:56:05

00487733163TRLO1.1.1

CHIX

77

647

15/09/2025 11:56:12

00487733178TRLO1.1.1

BATE

282

647.5

15/09/2025 11:56:12

00487733177TRLO1.1.1

XLON

19

647.5

15/09/2025 11:56:12

00487733179TRLO1.1.1

TRQX

16

647.5

15/09/2025 11:56:44

00487733281TRLO1.1.1

AQXE

37

647.5

15/09/2025 11:59:17

00487734044TRLO1.1.1

CHIX

141

647.5

15/09/2025 11:59:17

00487734045TRLO1.1.1

XLON

141

647.5

15/09/2025 12:02:41

00487735085TRLO1.1.1

XLON

28

647.5

15/09/2025 12:03:32

00487735342TRLO1.1.1

CHIX

9

647.5

15/09/2025 12:03:32

00487735343TRLO1.1.1

CHIX

2

647

15/09/2025 12:04:07

00487735476TRLO1.1.1

AQXE

7

647

15/09/2025 12:04:07

00487735475TRLO1.1.1

AQXE

77

647

15/09/2025 12:04:07

00487735474TRLO1.1.1

BATE

1

647

15/09/2025 12:04:07

00487735477TRLO1.1.1

AQXE

1

647

15/09/2025 12:04:07

00487735478TRLO1.1.1

AQXE

19

647

15/09/2025 12:04:07

00487735479TRLO1.1.1

TRQX

5

647

15/09/2025 12:04:07

00487735480TRLO1.1.1

AQXE

77

647

15/09/2025 12:05:48

00487735905TRLO1.1.1

BATE

14

647

15/09/2025 12:05:54

00487735926TRLO1.1.1

XLON

127

647

15/09/2025 12:05:54

00487735927TRLO1.1.1

XLON

141

647

15/09/2025 12:11:21

00487737281TRLO1.1.1

XLON

10

647.5

15/09/2025 12:11:26

00487737299TRLO1.1.1

BATE

67

647.5

15/09/2025 12:11:26

00487737300TRLO1.1.1

BATE

141

647.5

15/09/2025 12:14:55

00487738273TRLO1.1.1

XLON

86

647.5

15/09/2025 12:17:01

00487738853TRLO1.1.1

XLON

1

647.5

15/09/2025 12:17:01

00487738854TRLO1.1.1

XLON

14

647.5

15/09/2025 12:17:01

00487738855TRLO1.1.1

XLON

40

647.5

15/09/2025 12:22:38

00487740705TRLO1.1.1

XLON

77

647.5

15/09/2025 12:22:38

00487740704TRLO1.1.1

BATE

242

647.5

15/09/2025 12:22:38

00487740706TRLO1.1.1

XLON

34

647.5

15/09/2025 12:24:49

00487741397TRLO1.1.1

BATE

13

647.5

15/09/2025 12:24:49

00487741399TRLO1.1.1

BATE

30

647.5

15/09/2025 12:24:49

00487741398TRLO1.1.1

BATE

57

647.5

15/09/2025 12:25:01

00487741465TRLO1.1.1

TRQX

181

647.5

15/09/2025 12:25:22

00487741558TRLO1.1.1

XLON

19

647.5

15/09/2025 12:27:04

00487741969TRLO1.1.1

TRQX

95

647.5

15/09/2025 12:28:35

00487742531TRLO1.1.1

XLON

13

647.5

15/09/2025 12:28:35

00487742533TRLO1.1.1

XLON

33

647.5

15/09/2025 12:28:35

00487742532TRLO1.1.1

XLON

37

647

15/09/2025 12:29:01

00487742669TRLO1.1.1

CHIX

64

647

15/09/2025 12:29:01

00487742668TRLO1.1.1

CHIX

16

647

15/09/2025 12:29:01

00487742671TRLO1.1.1

AQXE

16

647

15/09/2025 12:29:01

00487742672TRLO1.1.1

AQXE

37

647

15/09/2025 12:29:01

00487742670TRLO1.1.1

CHIX

2

647

15/09/2025 12:29:01

00487742674TRLO1.1.1

CHIX

16

647

15/09/2025 12:29:01

00487742675TRLO1.1.1

AQXE

35

647

15/09/2025 12:29:01

00487742673TRLO1.1.1

CHIX

16

647

15/09/2025 12:29:01

00487742676TRLO1.1.1

AQXE

19

647

15/09/2025 12:29:50

00487742963TRLO1.1.1

TRQX

73

646.5

15/09/2025 12:44:07

00487747033TRLO1.1.1

XLON

37

646.5

15/09/2025 12:44:46

00487747198TRLO1.1.1

CHIX

37

646.5

15/09/2025 12:44:46

00487747199TRLO1.1.1

CHIX

73

646.5

15/09/2025 12:44:46

00487747200TRLO1.1.1

XLON

136

646.5

15/09/2025 12:44:46

00487747201TRLO1.1.1

XLON

141

646.5

15/09/2025 12:44:46

00487747202TRLO1.1.1

XLON

141

646.5

15/09/2025 12:44:46

00487747203TRLO1.1.1

XLON

118

646.5

15/09/2025 12:46:38

00487747732TRLO1.1.1

XLON

23

646.5

15/09/2025 12:46:38

00487747733TRLO1.1.1

XLON

11

646.5

15/09/2025 12:49:49

00487748496TRLO1.1.1

CHIX

26

646.5

15/09/2025 12:49:49

00487748497TRLO1.1.1

CHIX

21

646.5

15/09/2025 12:50:13

00487748584TRLO1.1.1

XLON

1

646.5

15/09/2025 12:50:13

00487748586TRLO1.1.1

XLON

30

646.5

15/09/2025 12:50:13

00487748585TRLO1.1.1

XLON

89

646.5

15/09/2025 12:50:13

00487748587TRLO1.1.1

XLON

1

646

15/09/2025 12:53:41

00487749531TRLO1.1.1

BATE

22

646.5

15/09/2025 12:53:53

00487749583TRLO1.1.1

XLON

31

646.5

15/09/2025 12:53:53

00487749584TRLO1.1.1

XLON

87

646.5

15/09/2025 12:53:53

00487749582TRLO1.1.1

XLON

1

646.5

15/09/2025 12:53:53

00487749585TRLO1.1.1

XLON

68

646.5

15/09/2025 12:56:48

00487750779TRLO1.1.1

BATE

9

646.5

15/09/2025 12:56:48

00487750780TRLO1.1.1

BATE

7

646.5

15/09/2025 12:56:53

00487750817TRLO1.1.1

TRQX

12

646.5

15/09/2025 12:56:53

00487750818TRLO1.1.1

TRQX

37

646.5

15/09/2025 12:56:55

00487750834TRLO1.1.1

CHIX

141

646.5

15/09/2025 12:57:27

00487750999TRLO1.1.1

XLON

48

647

15/09/2025 12:57:53

00487751109TRLO1.1.1

AQXE

153

646.5

15/09/2025 12:58:49

00487751441TRLO1.1.1

BATE

19

646.5

15/09/2025 12:58:49

00487751443TRLO1.1.1

TRQX

19

646.5

15/09/2025 12:58:49

00487751444TRLO1.1.1

TRQX

19

646.5

15/09/2025 12:58:49

00487751445TRLO1.1.1

TRQX

77

646.5

15/09/2025 12:58:49

00487751442TRLO1.1.1

BATE

16

646.5

15/09/2025 12:59:04

00487751516TRLO1.1.1

AQXE

1

646

15/09/2025 13:00:36

00487752122TRLO1.1.1

BATE

14

646.5

15/09/2025 13:00:36

00487752123TRLO1.1.1

BATE

62

646.5

15/09/2025 13:00:36

00487752124TRLO1.1.1

BATE

27

646

15/09/2025 13:01:16

00487752335TRLO1.1.1

XLON

27

646

15/09/2025 13:01:16

00487752336TRLO1.1.1

XLON

87

646

15/09/2025 13:01:16

00487752337TRLO1.1.1

XLON

37

646

15/09/2025 13:04:20

00487753068TRLO1.1.1

CHIX

26

646

15/09/2025 13:05:14

00487753302TRLO1.1.1

XLON

6

646

15/09/2025 13:05:14

00487753304TRLO1.1.1

XLON

13

646

15/09/2025 13:05:14

00487753303TRLO1.1.1

XLON

96

646

15/09/2025 13:05:14

00487753305TRLO1.1.1

XLON

19

646

15/09/2025 13:05:56

00487753529TRLO1.1.1

TRQX

16

646

15/09/2025 13:07:24

00487753986TRLO1.1.1

BATE

11

646.5

15/09/2025 13:07:24

00487753988TRLO1.1.1

BATE

12

646.5

15/09/2025 13:07:24

00487753987TRLO1.1.1

BATE

38

646.5

15/09/2025 13:07:24

00487753989TRLO1.1.1

BATE

67

646

15/09/2025 13:09:10

00487754525TRLO1.1.1

XLON

74

646

15/09/2025 13:09:10

00487754526TRLO1.1.1

XLON

16

645

15/09/2025 13:11:38

00487755237TRLO1.1.1

AQXE

18

645

15/09/2025 13:12:03

00487755411TRLO1.1.1

CHIX

19

645

15/09/2025 13:12:03

00487755412TRLO1.1.1

CHIX

1

645

15/09/2025 13:13:49

00487755916TRLO1.1.1

TRQX

16

645

15/09/2025 13:13:49

00487755917TRLO1.1.1

TRQX

2

645

15/09/2025 13:13:49

00487755918TRLO1.1.1

TRQX

27

645

15/09/2025 13:15:20

00487756347TRLO1.1.1

BATE

50

645

15/09/2025 13:15:20

00487756348TRLO1.1.1

BATE

11

644

15/09/2025 13:19:45

00487757898TRLO1.1.1

XLON

11

644

15/09/2025 13:19:45

00487757899TRLO1.1.1

XLON

17

644

15/09/2025 13:19:45

00487757900TRLO1.1.1

XLON

29

644

15/09/2025 13:19:45

00487757901TRLO1.1.1

XLON

73

644

15/09/2025 13:19:45

00487757902TRLO1.1.1

XLON

44

644

15/09/2025 13:19:45

00487757903TRLO1.1.1

XLON

97

644

15/09/2025 13:19:45

00487757904TRLO1.1.1

XLON

15

644.5

15/09/2025 13:19:55

00487758016TRLO1.1.1

CHIX

10

645

15/09/2025 13:19:55

00487758017TRLO1.1.1

CHIX

4

645

15/09/2025 13:19:55

00487758018TRLO1.1.1

CHIX

8

645

15/09/2025 13:19:55

00487758019TRLO1.1.1

CHIX

16

644

15/09/2025 13:19:56

00487758024TRLO1.1.1

AQXE

16

644

15/09/2025 13:19:56

00487758025TRLO1.1.1

AQXE

19

644.5

15/09/2025 13:21:39

00487758727TRLO1.1.1

TRQX

29

644

15/09/2025 13:21:46

00487758753TRLO1.1.1

XLON

112

644

15/09/2025 13:21:46

00487758755TRLO1.1.1

XLON

4

644

15/09/2025 13:23:15

00487759383TRLO1.1.1

BATE

6

644

15/09/2025 13:23:15

00487759382TRLO1.1.1

BATE

67

644

15/09/2025 13:23:15

00487759384TRLO1.1.1

BATE

10

644

15/09/2025 13:26:50

00487760602TRLO1.1.1

XLON

19

644.5

15/09/2025 13:29:46

00487761407TRLO1.1.1

TRQX

37

644.5

15/09/2025 13:30:05

00487761470TRLO1.1.1

CHIX

272

644

15/09/2025 13:30:10

00487761511TRLO1.1.1

XLON

16

644.5

15/09/2025 13:30:16

00487761539TRLO1.1.1

AQXE

77

644

15/09/2025 13:30:51

00487761695TRLO1.1.1

BATE

59

643

15/09/2025 13:32:24

00487762333TRLO1.1.1

XLON

82

643

15/09/2025 13:32:24

00487762332TRLO1.1.1

XLON

16

643

15/09/2025 13:33:51

00487762806TRLO1.1.1

AQXE

33

643

15/09/2025 13:34:03

00487762886TRLO1.1.1

CHIX

4

644

15/09/2025 13:34:03

00487762888TRLO1.1.1

CHIX

141

642.5

15/09/2025 13:35:16

00487763334TRLO1.1.1

XLON

19

644

15/09/2025 13:35:23

00487763368TRLO1.1.1

TRQX

77

642.5

15/09/2025 13:36:44

00487763887TRLO1.1.1

BATE

16

643

15/09/2025 13:39:35

00487764706TRLO1.1.1

AQXE

16

642

15/09/2025 13:39:41

00487764724TRLO1.1.1

CHIX

21

642

15/09/2025 13:39:41

00487764725TRLO1.1.1

CHIX

141

642

15/09/2025 13:39:51

00487764763TRLO1.1.1

XLON

19

642.5

15/09/2025 13:41:09

00487765074TRLO1.1.1

TRQX

35

642

15/09/2025 13:41:58

00487765315TRLO1.1.1

XLON

40

642

15/09/2025 13:41:58

00487765314TRLO1.1.1

XLON

77

642.5

15/09/2025 13:42:26

00487765456TRLO1.1.1

BATE

23

642

15/09/2025 13:43:57

00487766295TRLO1.1.1

XLON

43

642

15/09/2025 13:43:57

00487766296TRLO1.1.1

XLON

16

643

15/09/2025 13:45:20

00487766796TRLO1.1.1

AQXE

19

642.5

15/09/2025 13:46:55

00487767251TRLO1.1.1

TRQX

37

642.5

15/09/2025 13:47:06

00487767290TRLO1.1.1

CHIX

5

643

15/09/2025 13:51:01

00487768516TRLO1.1.1

AQXE

11

643

15/09/2025 13:51:01

00487768515TRLO1.1.1

AQXE

13

642.5

15/09/2025 13:51:09

00487768556TRLO1.1.1

CHIX

24

642.5

15/09/2025 13:51:09

00487768557TRLO1.1.1

CHIX

19

642.5

15/09/2025 13:52:44

00487769069TRLO1.1.1

TRQX

11

642

15/09/2025 13:55:43

00487770036TRLO1.1.1

BATE

66

642

15/09/2025 13:55:43

00487770039TRLO1.1.1

BATE

77

642

15/09/2025 13:55:43

00487770037TRLO1.1.1

BATE

141

642

15/09/2025 13:55:43

00487770040TRLO1.1.1

XLON

141

642

15/09/2025 13:55:43

00487770041TRLO1.1.1

XLON

141

642

15/09/2025 13:55:43

00487770042TRLO1.1.1

XLON

141

642

15/09/2025 13:55:43

00487770043TRLO1.1.1

XLON

16

643

15/09/2025 13:56:46

00487770393TRLO1.1.1

AQXE

141

642

15/09/2025 13:58:07

00487770826TRLO1.1.1

XLON

19

642.5

15/09/2025 13:58:31

00487770971TRLO1.1.1

TRQX

37

642

15/09/2025 13:58:40

00487771026TRLO1.1.1

CHIX

77

641.5

15/09/2025 14:00:09

00487771650TRLO1.1.1

BATE

33

641.5

15/09/2025 14:00:16

00487771738TRLO1.1.1

XLON

82

641.5

15/09/2025 14:00:16

00487771739TRLO1.1.1

XLON

26

642

15/09/2025 14:00:16

00487771740TRLO1.1.1

XLON

27

640

15/09/2025 14:02:28

00487772606TRLO1.1.1

XLON

114

640

15/09/2025 14:02:28

00487772607TRLO1.1.1

XLON

8

640.5

15/09/2025 14:02:38

00487772664TRLO1.1.1

AQXE

8

641

15/09/2025 14:02:38

00487772665TRLO1.1.1

AQXE

31

640.5

15/09/2025 14:02:50

00487772740TRLO1.1.1

CHIX

6

640.5

15/09/2025 14:02:50

00487772741TRLO1.1.1

CHIX

19

640.5

15/09/2025 14:04:39

00487773375TRLO1.1.1

TRQX

141

640

15/09/2025 14:05:05

00487773602TRLO1.1.1

XLON

77

640.5

15/09/2025 14:06:17

00487773985TRLO1.1.1

BATE

141

640

15/09/2025 14:08:19

00487774590TRLO1.1.1

XLON

1

639.5

15/09/2025 14:08:58

00487774818TRLO1.1.1

AQXE

37

640.5

15/09/2025 14:09:03

00487774848TRLO1.1.1

CHIX

11

639.5

15/09/2025 14:10:20

00487775339TRLO1.1.1

AQXE

4

639.5

15/09/2025 14:10:22

00487775345TRLO1.1.1

AQXE

9

639

15/09/2025 14:10:55

00487775601TRLO1.1.1

TRQX

10

640

15/09/2025 14:10:55

00487775602TRLO1.1.1

TRQX

77

639.5

15/09/2025 14:13:40

00487776534TRLO1.1.1

BATE

141

639.5

15/09/2025 14:13:40

00487776535TRLO1.1.1

XLON

141

639.5

15/09/2025 14:15:26

00487777267TRLO1.1.1

XLON

37

639.5

15/09/2025 14:17:19

00487777849TRLO1.1.1

CHIX

15

639.5

15/09/2025 14:17:50

00487778014TRLO1.1.1

TRQX

141

639.5

15/09/2025 14:17:50

00487778013TRLO1.1.1

XLON

4

639.5

15/09/2025 14:17:56

00487778053TRLO1.1.1

TRQX

5

639.5

15/09/2025 14:17:56

00487778052TRLO1.1.1

AQXE

77

639.5

15/09/2025 14:18:51

00487778412TRLO1.1.1

BATE

11

639.5

15/09/2025 14:18:51

00487778414TRLO1.1.1

AQXE

16

639.5

15/09/2025 14:21:20

00487779510TRLO1.1.1

XLON

46

639.5

15/09/2025 14:21:20

00487779512TRLO1.1.1

XLON

79

639.5

15/09/2025 14:21:20

00487779511TRLO1.1.1

XLON

37

639.5

15/09/2025 14:21:24

00487779527TRLO1.1.1

CHIX

24

639.5

15/09/2025 14:24:16

00487780615TRLO1.1.1

XLON

117

639.5

15/09/2025 14:24:16

00487780614TRLO1.1.1

XLON

15

639

15/09/2025 14:26:04

00487781491TRLO1.1.1

BATE

62

639

15/09/2025 14:26:04

00487781490TRLO1.1.1

BATE

16

639

15/09/2025 14:26:04

00487781495TRLO1.1.1

AQXE

19

639

15/09/2025 14:26:04

00487781496TRLO1.1.1

TRQX

14

638

15/09/2025 14:27:25

00487783618TRLO1.1.1

XLON

127

638

15/09/2025 14:27:25

00487783617TRLO1.1.1

XLON

16

638

15/09/2025 14:28:02

00487784234TRLO1.1.1

AQXE

37

638

15/09/2025 14:28:02

00487784235TRLO1.1.1

CHIX

19

638

15/09/2025 14:29:36

00487785219TRLO1.1.1

TRQX

1

637.5

15/09/2025 14:30:23

00487786677TRLO1.1.1

XLON

140

638

15/09/2025 14:30:23

00487786678TRLO1.1.1

XLON

77

637.5

15/09/2025 14:30:51

00487787081TRLO1.1.1

BATE

16

638

15/09/2025 14:32:08

00487788843TRLO1.1.1

AQXE

37

637.5

15/09/2025 14:32:16

00487789042TRLO1.1.1

CHIX

19

636.5

15/09/2025 14:33:38

00487790151TRLO1.1.1

TRQX

141

636.5

15/09/2025 14:33:38

00487790150TRLO1.1.1

XLON

4

636.5

15/09/2025 14:36:55

00487793227TRLO1.1.1

AQXE

13

637

15/09/2025 14:36:58

00487793244TRLO1.1.1

XLON

77

637

15/09/2025 14:36:58

00487793245TRLO1.1.1

XLON

51

637

15/09/2025 14:36:58

00487793246TRLO1.1.1

XLON

37

637

15/09/2025 14:36:58

00487793253TRLO1.1.1

CHIX

17

637

15/09/2025 14:37:11

00487793839TRLO1.1.1

BATE

60

637

15/09/2025 14:37:11

00487793840TRLO1.1.1

BATE

19

637

15/09/2025 14:37:19

00487793949TRLO1.1.1

TRQX

36

637

15/09/2025 14:38:43

00487795855TRLO1.1.1

XLON

105

637

15/09/2025 14:38:43

00487795856TRLO1.1.1

XLON

18

637

15/09/2025 14:39:29

00487796572TRLO1.1.1

BATE

29

637

15/09/2025 14:39:29

00487796571TRLO1.1.1

BATE

30

637

15/09/2025 14:39:29

00487796573TRLO1.1.1

BATE

11

637

15/09/2025 14:39:33

00487796618TRLO1.1.1

AQXE

5

637

15/09/2025 14:39:33

00487796619TRLO1.1.1

AQXE

37

637

15/09/2025 14:39:43

00487796707TRLO1.1.1

CHIX

141

636.5

15/09/2025 14:40:37

00487797770TRLO1.1.1

XLON

19

636.5

15/09/2025 14:40:59

00487798212TRLO1.1.1

TRQX

77

636.5

15/09/2025 14:42:15

00487799348TRLO1.1.1

BATE

9

636.5

15/09/2025 14:42:47

00487799743TRLO1.1.1

XLON

55

636.5

15/09/2025 14:42:47

00487799745TRLO1.1.1

XLON

77

636.5

15/09/2025 14:42:47

00487799744TRLO1.1.1

XLON

1

637

15/09/2025 14:43:14

00487800159TRLO1.1.1

AQXE

7

637

15/09/2025 14:43:14

00487800160TRLO1.1.1

AQXE

8

637

15/09/2025 14:43:14

00487800161TRLO1.1.1

AQXE

16

637

15/09/2025 14:46:59

00487803223TRLO1.1.1

AQXE

37

637.5

15/09/2025 14:48:36

00487804601TRLO1.1.1

CHIX

77

637.5

15/09/2025 14:48:36

00487804602TRLO1.1.1

BATE

19

637.5

15/09/2025 14:48:36

00487804606TRLO1.1.1

TRQX

37

637.5

15/09/2025 14:48:36

00487804603TRLO1.1.1

CHIX

141

637.5

15/09/2025 14:48:36

00487804605TRLO1.1.1

XLON

423

637.5

15/09/2025 14:48:36

00487804604TRLO1.1.1

XLON

19

637.5

15/09/2025 14:48:36

00487804607TRLO1.1.1

TRQX

8

637.5

15/09/2025 14:50:40

00487806425TRLO1.1.1

AQXE

20

637.5

15/09/2025 14:50:54

00487806578TRLO1.1.1

XLON

58

637.5

15/09/2025 14:50:54

00487806579TRLO1.1.1

XLON

82

638.5

15/09/2025 14:53:20

00487808778TRLO1.1.1

XLON

12

638.5

15/09/2025 14:53:20

00487808779TRLO1.1.1

XLON

110

638.5

15/09/2025 14:53:45

00487809112TRLO1.1.1

XLON

188

638.5

15/09/2025 14:53:45

00487809113TRLO1.1.1

XLON

86

638.5

15/09/2025 14:57:02

00487811964TRLO1.1.1

XLON

37

638.5

15/09/2025 14:57:42

00487812573TRLO1.1.1

CHIX

149

638.5

15/09/2025 14:57:42

00487812574TRLO1.1.1

XLON

141

638.5

15/09/2025 14:59:50

00487814788TRLO1.1.1

XLON

154

638

15/09/2025 14:59:50

00487814790TRLO1.1.1

BATE

16

638

15/09/2025 14:59:50

00487814793TRLO1.1.1

AQXE

20

638

15/09/2025 14:59:50

00487814792TRLO1.1.1

AQXE

77

638

15/09/2025 14:59:50

00487814791TRLO1.1.1

BATE

16

638

15/09/2025 14:59:50

00487814794TRLO1.1.1

AQXE

37

638.5

15/09/2025 15:00:06

00487815125TRLO1.1.1

CHIX

19

637.5

15/09/2025 15:01:33

00487816646TRLO1.1.1

TRQX

19

637.5

15/09/2025 15:01:33

00487816647TRLO1.1.1

TRQX

19

637.5

15/09/2025 15:01:33

00487816648TRLO1.1.1

TRQX

37

637.5

15/09/2025 15:01:33

00487816649TRLO1.1.1

CHIX

58

637.5

15/09/2025 15:01:45

00487816887TRLO1.1.1

XLON

83

637.5

15/09/2025 15:01:45

00487816888TRLO1.1.1

XLON

68

638

15/09/2025 15:01:56

00487817005TRLO1.1.1

BATE

9

638

15/09/2025 15:01:56

00487817006TRLO1.1.1

BATE

16

638

15/09/2025 15:01:57

00487817014TRLO1.1.1

AQXE

141

638

15/09/2025 15:03:33

00487818432TRLO1.1.1

XLON

77

638

15/09/2025 15:04:41

00487819331TRLO1.1.1

BATE

16

638

15/09/2025 15:05:18

00487819808TRLO1.1.1

AQXE

109

638

15/09/2025 15:06:03

00487820419TRLO1.1.1

XLON

32

638

15/09/2025 15:06:09

00487820559TRLO1.1.1

XLON

37

638

15/09/2025 15:06:46

00487821262TRLO1.1.1

CHIX

7

638

15/09/2025 15:06:46

00487821264TRLO1.1.1

CHIX

30

638

15/09/2025 15:06:46

00487821263TRLO1.1.1

CHIX

282

638

15/09/2025 15:08:21

00487822772TRLO1.1.1

XLON

16

638

15/09/2025 15:08:56

00487823226TRLO1.1.1

AQXE

36

638

15/09/2025 15:09:03

00487823397TRLO1.1.1

CHIX

58

637.5

15/09/2025 15:09:08

00487823528TRLO1.1.1

BATE

1

638

15/09/2025 15:09:08

00487823527TRLO1.1.1

CHIX

19

637.5

15/09/2025 15:09:08

00487823529TRLO1.1.1

BATE

19

637.5

15/09/2025 15:09:08

00487823530TRLO1.1.1

TRQX

19

637.5

15/09/2025 15:09:08

00487823531TRLO1.1.1

TRQX

49

638

15/09/2025 15:10:07

00487824338TRLO1.1.1

XLON

92

638

15/09/2025 15:10:07

00487824339TRLO1.1.1

XLON

19

638

15/09/2025 15:11:43

00487825698TRLO1.1.1

TRQX

77

638

15/09/2025 15:12:06

00487826103TRLO1.1.1

BATE

19

638.5

15/09/2025 15:12:49

00487826748TRLO1.1.1

XLON

122

638.5

15/09/2025 15:12:49

00487826749TRLO1.1.1

XLON

99

638.5

15/09/2025 15:14:35

00487828394TRLO1.1.1

XLON

19

638.5

15/09/2025 15:14:35

00487828397TRLO1.1.1

TRQX

37

638.5

15/09/2025 15:14:35

00487828395TRLO1.1.1

CHIX

42

638.5

15/09/2025 15:14:35

00487828396TRLO1.1.1

XLON

16

638.5

15/09/2025 15:14:35

00487828403TRLO1.1.1

AQXE

77

638.5

15/09/2025 15:15:43

00487829424TRLO1.1.1

BATE

16

638.5

15/09/2025 15:17:03

00487830594TRLO1.1.1

AQXE

37

638.5

15/09/2025 15:17:03

00487830595TRLO1.1.1

CHIX

57

638.5

15/09/2025 15:17:03

00487830597TRLO1.1.1

XLON

84

638.5

15/09/2025 15:17:03

00487830596TRLO1.1.1

XLON

37

639

15/09/2025 15:19:54

00487833073TRLO1.1.1

CHIX

20

639

15/09/2025 15:21:01

00487833967TRLO1.1.1

XLON

37

640

15/09/2025 15:23:28

00487836038TRLO1.1.1

CHIX

403

639.5

15/09/2025 15:23:30

00487836072TRLO1.1.1

XLON

16

639

15/09/2025 15:23:30

00487836074TRLO1.1.1

AQXE

17

639

15/09/2025 15:23:30

00487836075TRLO1.1.1

BATE

60

639

15/09/2025 15:23:30

00487836073TRLO1.1.1

BATE

19

639

15/09/2025 15:23:30

00487836076TRLO1.1.1

TRQX

23

638

15/09/2025 15:24:25

00487836787TRLO1.1.1

BATE

16

639

15/09/2025 15:25:31

00487838121TRLO1.1.1

AQXE

19

639

15/09/2025 15:25:39

00487838229TRLO1.1.1

TRQX

28

639

15/09/2025 15:25:40

00487838245TRLO1.1.1

XLON

56

639

15/09/2025 15:25:40

00487838246TRLO1.1.1

XLON

57

639

15/09/2025 15:25:40

00487838247TRLO1.1.1

XLON

54

638

15/09/2025 15:26:29

00487838948TRLO1.1.1

BATE

141

638

15/09/2025 15:26:29

00487838949TRLO1.1.1

XLON

37

638.5

15/09/2025 15:27:03

00487839425TRLO1.1.1

CHIX

16

638.5

15/09/2025 15:27:46

00487840052TRLO1.1.1

AQXE

19

638

15/09/2025 15:28:08

00487840430TRLO1.1.1

TRQX

141

638

15/09/2025 15:28:23

00487840626TRLO1.1.1

XLON

2

638

15/09/2025 15:29:02

00487841123TRLO1.1.1

BATE

40

638

15/09/2025 15:29:02

00487841125TRLO1.1.1

BATE

35

638

15/09/2025 15:29:02

00487841126TRLO1.1.1

BATE

6

638

15/09/2025 15:30:15

00487842296TRLO1.1.1

TRQX

24

638

15/09/2025 15:30:21

00487842386TRLO1.1.1

XLON

1

638.5

15/09/2025 15:30:30

00487842515TRLO1.1.1

AQXE

15

638.5

15/09/2025 15:30:30

00487842516TRLO1.1.1

AQXE

37

638.5

15/09/2025 15:31:03

00487842963TRLO1.1.1

CHIX

9

638.5

15/09/2025 15:31:07

00487843001TRLO1.1.1

BATE

68

638.5

15/09/2025 15:31:07

00487843002TRLO1.1.1

BATE

117

638

15/09/2025 15:32:42

00487844293TRLO1.1.1

XLON

282

638.5

15/09/2025 15:32:42

00487844292TRLO1.1.1

XLON

19

638

15/09/2025 15:32:49

00487844390TRLO1.1.1

TRQX

77

638

15/09/2025 15:34:32

00487845883TRLO1.1.1

BATE

12

638.5

15/09/2025 15:34:37

00487845961TRLO1.1.1

AQXE

4

638.5

15/09/2025 15:34:37

00487845962TRLO1.1.1

AQXE

141

638

15/09/2025 15:34:43

00487846065TRLO1.1.1

XLON

34

638

15/09/2025 15:34:52

00487846183TRLO1.1.1

CHIX

3

638.5

15/09/2025 15:34:52

00487846184TRLO1.1.1

CHIX

4

638

15/09/2025 15:36:57

00487847996TRLO1.1.1

TRQX

15

638

15/09/2025 15:36:57

00487847997TRLO1.1.1

TRQX

48

637.5

15/09/2025 15:37:18

00487848276TRLO1.1.1

XLON

11

638

15/09/2025 15:37:18

00487848279TRLO1.1.1

XLON

14

638

15/09/2025 15:37:18

00487848277TRLO1.1.1

XLON

68

638

15/09/2025 15:37:18

00487848278TRLO1.1.1

XLON

5

638.5

15/09/2025 15:38:38

00487849434TRLO1.1.1

AQXE

11

638.5

15/09/2025 15:38:38

00487849435TRLO1.1.1

AQXE

77

637.5

15/09/2025 15:38:56

00487849638TRLO1.1.1

BATE

37

637.5

15/09/2025 15:38:56

00487849639TRLO1.1.1

CHIX

141

637.5

15/09/2025 15:38:59

00487849672TRLO1.1.1

XLON

19

637.5

15/09/2025 15:40:58

00487851391TRLO1.1.1

TRQX

141

637.5

15/09/2025 15:41:21

00487851756TRLO1.1.1

XLON

9

638.5

15/09/2025 15:42:48

00487852922TRLO1.1.1

AQXE

7

638.5

15/09/2025 15:42:48

00487852924TRLO1.1.1

AQXE

77

637.5

15/09/2025 15:42:51

00487852977TRLO1.1.1

BATE

37

637.5

15/09/2025 15:43:04

00487853202TRLO1.1.1

CHIX

141

637.5

15/09/2025 15:43:20

00487853463TRLO1.1.1

XLON

19

637.5

15/09/2025 15:45:07

00487854900TRLO1.1.1

TRQX

141

637.5

15/09/2025 15:45:15

00487855010TRLO1.1.1

XLON

16

638

15/09/2025 15:46:49

00487856514TRLO1.1.1

AQXE

77

637.5

15/09/2025 15:46:59

00487856638TRLO1.1.1

BATE

37

637.5

15/09/2025 15:47:10

00487856787TRLO1.1.1

CHIX

141

637

15/09/2025 15:48:01

00487857444TRLO1.1.1

XLON

19

637.5

15/09/2025 15:49:11

00487858598TRLO1.1.1

TRQX

141

637

15/09/2025 15:50:18

00487860079TRLO1.1.1

XLON

16

637

15/09/2025 15:50:53

00487860723TRLO1.1.1

AQXE

1

637.5

15/09/2025 15:53:16

00487862824TRLO1.1.1

CHIX

141

637.5

15/09/2025 15:53:16

00487862823TRLO1.1.1

XLON

36

637.5

15/09/2025 15:53:16

00487862825TRLO1.1.1

CHIX

77

637.5

15/09/2025 15:53:16

00487862826TRLO1.1.1

BATE

19

637.5

15/09/2025 15:53:55

00487863512TRLO1.1.1

TRQX

37

637.5

15/09/2025 15:55:18

00487865013TRLO1.1.1

CHIX

141

637.5

15/09/2025 15:55:55

00487865572TRLO1.1.1

XLON

9

638

15/09/2025 15:57:14

00487866970TRLO1.1.1

BATE

68

638

15/09/2025 15:57:14

00487866971TRLO1.1.1

BATE

141

637.5

15/09/2025 15:58:04

00487867613TRLO1.1.1

XLON

141

637.5

15/09/2025 15:58:04

00487867614TRLO1.1.1

XLON

8

637.5

15/09/2025 15:58:32

00487868052TRLO1.1.1

TRQX

37

637.5

15/09/2025 15:59:27

00487868969TRLO1.1.1

CHIX

9

637.5

15/09/2025 15:59:40

00487869279TRLO1.1.1

BATE

14

638

15/09/2025 15:59:40

00487869280TRLO1.1.1

BATE

54

638

15/09/2025 15:59:40

00487869281TRLO1.1.1

BATE

63

637.5

15/09/2025 15:59:58

00487869660TRLO1.1.1

XLON

78

637.5

15/09/2025 15:59:58

00487869661TRLO1.1.1

XLON

16

637

15/09/2025 15:59:59

00487869675TRLO1.1.1

AQXE

16

637

15/09/2025 15:59:59

00487869676TRLO1.1.1

AQXE

19

637.5

15/09/2025 16:00:43

00487870586TRLO1.1.1

TRQX

77

637.5

15/09/2025 16:01:57

00487871787TRLO1.1.1

BATE

19

637.5

15/09/2025 16:02:46

00487872698TRLO1.1.1

TRQX

24

637.5

15/09/2025 16:02:46

00487872699TRLO1.1.1

TRQX

31

637.5

15/09/2025 16:03:56

00487873739TRLO1.1.1

BATE

46

637.5

15/09/2025 16:03:56

00487873738TRLO1.1.1

BATE

19

637.5

15/09/2025 16:04:57

00487874651TRLO1.1.1

TRQX

14

637.5

15/09/2025 16:05:44

00487875363TRLO1.1.1

BATE

26

637.5

15/09/2025 16:05:44

00487875365TRLO1.1.1

BATE

37

637.5

15/09/2025 16:05:44

00487875364TRLO1.1.1

BATE

141

637

15/09/2025 16:05:44

00487875366TRLO1.1.1

XLON

141

637

15/09/2025 16:05:44

00487875367TRLO1.1.1

XLON

141

637

15/09/2025 16:05:44

00487875368TRLO1.1.1

XLON

141

637

15/09/2025 16:05:44

00487875369TRLO1.1.1

XLON

141

637

15/09/2025 16:05:44

00487875370TRLO1.1.1

XLON

19

637.5

15/09/2025 16:07:07

00487876685TRLO1.1.1

TRQX

19

637.5

15/09/2025 16:09:22

00487878638TRLO1.1.1

TRQX

15

637

15/09/2025 16:09:24

00487878675TRLO1.1.1

BATE

37

637

15/09/2025 16:09:24

00487878676TRLO1.1.1

CHIX

37

637

15/09/2025 16:09:24

00487878677TRLO1.1.1

CHIX

62

637

15/09/2025 16:09:24

00487878674TRLO1.1.1

BATE

16

637

15/09/2025 16:09:24

00487878679TRLO1.1.1

AQXE

37

637

15/09/2025 16:09:24

00487878678TRLO1.1.1

CHIX

16

637

15/09/2025 16:09:24

00487878681TRLO1.1.1

AQXE

16

637

15/09/2025 16:09:24

00487878682TRLO1.1.1

AQXE

37

637

15/09/2025 16:09:24

00487878680TRLO1.1.1

CHIX

16

637

15/09/2025 16:09:24

00487878683TRLO1.1.1

AQXE

16

637

15/09/2025 16:09:24

00487878684TRLO1.1.1

AQXE

141

637

15/09/2025 16:09:24

00487878685TRLO1.1.1

XLON

141

637

15/09/2025 16:09:24

00487878686TRLO1.1.1

XLON

141

637

15/09/2025 16:09:24

00487878687TRLO1.1.1

XLON

141

637

15/09/2025 16:09:24

00487878688TRLO1.1.1

XLON

37

636.5

15/09/2025 16:11:03

00487880209TRLO1.1.1

CHIX

1

636.5

15/09/2025 16:11:23

00487880494TRLO1.1.1

TRQX

7

637.5

15/09/2025 16:11:23

00487880496TRLO1.1.1

TRQX

11

637.5

15/09/2025 16:11:23

00487880495TRLO1.1.1

TRQX

60

637

15/09/2025 16:11:36

00487880713TRLO1.1.1

BATE

1

637

15/09/2025 16:11:37

00487880719TRLO1.1.1

BATE

1

637

15/09/2025 16:11:37

00487880720TRLO1.1.1

BATE

1

637

15/09/2025 16:11:48

00487880856TRLO1.1.1

XLON

77

637

15/09/2025 16:12:06

00487881131TRLO1.1.1

BATE

140

637

15/09/2025 16:12:06

00487881132TRLO1.1.1

XLON

141

637

15/09/2025 16:12:06

00487881133TRLO1.1.1

XLON

141

637

15/09/2025 16:12:06

00487881134TRLO1.1.1

XLON

5

636.5

15/09/2025 16:12:24

00487881416TRLO1.1.1

CHIX

16

636.5

15/09/2025 16:12:44

00487881720TRLO1.1.1

AQXE

32

636.5

15/09/2025 16:12:44

00487881721TRLO1.1.1

CHIX

13

637

15/09/2025 16:13:41

00487882675TRLO1.1.1

TRQX

6

637.5

15/09/2025 16:13:41

00487882677TRLO1.1.1

TRQX

141

636

15/09/2025 16:14:10

00487883222TRLO1.1.1

XLON

57

636

15/09/2025 16:14:15

00487883280TRLO1.1.1

BATE

20

636

15/09/2025 16:14:15

00487883281TRLO1.1.1

BATE

16

635.5

15/09/2025 16:14:31

00487883541TRLO1.1.1

AQXE

37

636

15/09/2025 16:14:54

00487883882TRLO1.1.1

CHIX

22

636.5

15/09/2025 16:16:15

00487885201TRLO1.1.1

XLON

73

636.5

15/09/2025 16:16:15

00487885223TRLO1.1.1

XLON

7

636.5

15/09/2025 16:16:35

00487885494TRLO1.1.1

BATE

23

636.5

15/09/2025 16:16:36

00487885530TRLO1.1.1

XLON

46

636.5

15/09/2025 16:16:36

00487885531TRLO1.1.1

XLON

118

636.5

15/09/2025 16:16:43

00487885653TRLO1.1.1

XLON

289

636.5

15/09/2025 16:16:43

00487885655TRLO1.1.1

XLON

312

636.5

15/09/2025 16:16:43

00487885654TRLO1.1.1

XLON

79

636.5

15/09/2025 16:20:22

00487889220TRLO1.1.1

BATE

3

636.5

15/09/2025 16:20:22

00487889221TRLO1.1.1

XLON

6

636.5

15/09/2025 16:22:24

00487891064TRLO1.1.1

BATE

67

636.5

15/09/2025 16:22:24

00487891065TRLO1.1.1

BATE

16

636.5

15/09/2025 16:24:43

00487893276TRLO1.1.1

AQXE

41

636.5

15/09/2025 16:24:43

00487893277TRLO1.1.1

AQXE

77

636.5

15/09/2025 16:24:43

00487893279TRLO1.1.1

BATE

212

636.5

15/09/2025 16:24:43

00487893278TRLO1.1.1

BATE

37

636.5

15/09/2025 16:24:43

00487893280TRLO1.1.1

CHIX

37

636.5

15/09/2025 16:24:43

00487893282TRLO1.1.1

CHIX

112

636.5

15/09/2025 16:24:43

00487893281TRLO1.1.1

CHIX

37

636.5

15/09/2025 16:24:43

00487893283TRLO1.1.1

CHIX

77

636.5

15/09/2025 16:24:43

00487893284TRLO1.1.1

BATE

111

636.5

15/09/2025 16:24:43

00487893285TRLO1.1.1

XLON

37

636.5

15/09/2025 16:24:43

00487893286TRLO1.1.1

CHIX

76

636.5

15/09/2025 16:24:43

00487893289TRLO1.1.1

XLON

140

636.5

15/09/2025 16:24:43

00487893288TRLO1.1.1

XLON

212

636.5

15/09/2025 16:24:43

00487893287TRLO1.1.1

XLON

141

636.5

15/09/2025 16:24:43

00487893290TRLO1.1.1

XLON

141

636.5

15/09/2025 16:24:43

00487893292TRLO1.1.1

XLON

242

636.5

15/09/2025 16:24:43

00487893291TRLO1.1.1

XLON

16

636.5

15/09/2025 16:24:43

00487893295TRLO1.1.1

AQXE

57

636.5

15/09/2025 16:24:43

00487893294TRLO1.1.1

TRQX

58

636.5

15/09/2025 16:24:43

00487893293TRLO1.1.1

TRQX

8

636.5

15/09/2025 16:24:43

00487893298TRLO1.1.1

AQXE

16

636.5

15/09/2025 16:24:43

00487893299TRLO1.1.1

AQXE

19

636.5

15/09/2025 16:24:43

00487893296TRLO1.1.1

TRQX

19

636.5

15/09/2025 16:24:43

00487893297TRLO1.1.1

TRQX

16

636.5

15/09/2025 16:24:43

00487893300TRLO1.1.1

AQXE

4

636

15/09/2025 16:25:53

00487894362TRLO1.1.1

AQXE

9

636

15/09/2025 16:25:53

00487894363TRLO1.1.1

AQXE

19

636

15/09/2025 16:25:54

00487894383TRLO1.1.1

BATE

89

636

15/09/2025 16:26:51

00487895267TRLO1.1.1

XLON

14

636.5

15/09/2025 16:27:06

00487895510TRLO1.1.1

TRQX

53

636

15/09/2025 16:27:35

00487896048TRLO1.1.1

CHIX

11

636

15/09/2025 16:28:00

00487896425TRLO1.1.1

AQXE

328

636

15/09/2025 16:28:00

00487896426TRLO1.1.1

XLON

100

636

15/09/2025 16:28:02

00487896550TRLO1.1.1

BATE