Bodycote PLC (BOY) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:44:00 | 910.00p | 5,156 | £46,919.60 | Off-book | Sell | SI |
| 14/10/2026 | 15:35:13 | 910.00p | 160,993 | £1,465,036.30 | Exchange | Sell | UT |
| 14/10/2026 | 15:29:48 | 910.50p | 5,700 | £51,898.50 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:28 | 910.50p | 1,543 | £14,049.01 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:05 | 910.50p | 358 | £3,259.59 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:39 | 910.50p | 3 | £27.32 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:12 | 910.50p | 95 | £864.98 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:06 | 910.50p | 5 | £45.52 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:03 | 910.50p | 957 | £8,713.49 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:33 | 910.50p | 4,178 | £38,040.69 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:17 | 910.50p | 590 | £5,371.95 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:31 | 910.50p | 2,271 | £20,677.46 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:44 | 910.50p | 1,614 | £14,695.47 | Exchange | Buy | AT |
| 14/10/2026 | 15:19:29 | 910.50p | 345 | £3,141.22 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:07 | 910.50p | 1,021 | £9,296.20 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:07 | 910.50p | 97 | £883.18 | Exchange | Buy | AT |
| 14/10/2026 | 15:09:25 | 910.00p | 1,024 | £9,318.40 | Exchange | Sell | AT |
| 14/10/2026 | 14:59:25 | 910.50p | 146 | £1,329.33 | Exchange | Buy | AT |
| 14/10/2026 | 14:55:25 | 910.50p | 1 | £9.11 | Exchange | Buy | OFF |
| 14/10/2026 | 14:48:54 | 910.50p | 715 | £6,510.07 | Exchange | Buy | AT |
| 14/10/2026 | 14:29:18 | 910.50p | 748 | £6,810.54 | Exchange | Buy | AT |
| 14/10/2026 | 14:29:18 | 910.00p | 5,343 | £48,621.30 | Exchange | Sell | AT |
| 14/10/2026 | 14:15:42 | 910.50p | 706 | £6,428.13 | Exchange | Buy | AT |
| 14/10/2026 | 14:15:42 | 910.50p | 1,382 | £12,583.11 | Exchange | Buy | AT |
| 14/10/2026 | 14:12:33 | 910.00p | 2 | £18.20 | Exchange | Sell | OFF |
| 14/10/2026 | 14:12:14 | 910.50p | 4 | £36.42 | Exchange | Buy | OFF |
| 14/10/2026 | 14:03:28 | 910.50p | 3,379 | £30,765.79 | Off-book | Buy | SI |
| 14/10/2026 | 13:44:42 | 910.50p | 1,623 | £14,777.42 | Exchange | Buy | AT |
| 14/10/2026 | 13:37:05 | 910.50p | 242 | £2,203.41 | Exchange | Buy | AT |
| 14/10/2026 | 13:37:05 | 910.50p | 2,401 | £21,861.10 | Exchange | Buy | AT |
| 14/10/2026 | 13:37:05 | 910.50p | 1,157 | £10,534.49 | Exchange | Buy | AT |
| 14/10/2026 | 13:36:51 | 910.50p | 4,142 | £37,712.91 | Exchange | Buy | AT |
| 14/10/2026 | 13:11:34 | 910.00p | 29 | £263.90 | Exchange | Sell | AT |
| 14/10/2026 | 13:11:34 | 910.00p | 39 | £354.90 | Exchange | Sell | AT |
| 14/10/2026 | 13:01:48 | 910.00p | 74 | £673.40 | Exchange | Sell | AT |
| 14/10/2026 | 13:01:48 | 910.00p | 54 | £491.40 | Exchange | Sell | AT |
| 14/10/2026 | 13:01:48 | 910.00p | 55 | £500.50 | Exchange | Sell | AT |
| 14/10/2026 | 12:36:47 | 910.50p | 1 | £9.11 | Off-book | Buy | SI |
| 14/10/2026 | 12:36:44 | 910.50p | 64 | £582.72 | Off-book | Buy | SI |
| 14/10/2026 | 12:25:53 | 910.00p | 0 | £0.00 | Off-book | Sell | SI |
| 14/10/2026 | 12:25:53 | 910.00p | 73 | £664.30 | Exchange | Sell | AT |
| 14/10/2026 | 12:25:53 | 910.00p | 126 | £1,146.60 | Exchange | Sell | AT |
| 14/10/2026 | 12:18:48 | 910.25p | 1,520 | £13,835.84 | Exchange | Buy | OFF |
| 14/10/2026 | 11:39:54 | 910.00p | 51 | £464.10 | Exchange | Sell | AT |
| 14/10/2026 | 11:21:46 | 910.50p | 2,224 | £20,249.52 | Exchange | Buy | AT |
| 14/10/2026 | 10:45:37 | 910.50p | 2,232 | £20,322.36 | Exchange | Buy | AT |
| 14/10/2026 | 10:35:33 | 910.00p | 57 | £518.70 | Exchange | Sell | AT |
| 14/10/2026 | 10:13:37 | 910.00p | 44 | £400.40 | Exchange | Sell | AT |
| 14/10/2026 | 09:58:21 | 910.06p | 100 | £910.06 | Exchange | Sell | OFF |
| 14/10/2026 | 09:21:06 | 910.00p | 33 | £300.30 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:44:00 | 910.00p | 5,156 | £46,919.60 | Off-book | Sell | SI |
| 14/10/2026 | 15:35:13 | 910.00p | 160,993 | £1,465,036.30 | Exchange | Sell | UT |
| 14/10/2026 | 15:29:48 | 910.50p | 5,700 | £51,898.50 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:28 | 910.50p | 1,543 | £14,049.01 | Exchange | Buy | AT |
| 14/10/2026 | 15:27:05 | 910.50p | 358 | £3,259.59 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:39 | 910.50p | 3 | £27.32 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:12 | 910.50p | 95 | £864.98 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:06 | 910.50p | 5 | £45.52 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:03 | 910.50p | 957 | £8,713.49 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:33 | 910.50p | 4,178 | £38,040.69 | Exchange | Buy | AT |
| 14/10/2026 | 15:24:17 | 910.50p | 590 | £5,371.95 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:31 | 910.50p | 2,271 | £20,677.46 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:44 | 910.50p | 1,614 | £14,695.47 | Exchange | Buy | AT |
| 14/10/2026 | 15:19:29 | 910.50p | 345 | £3,141.22 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:07 | 910.50p | 1,021 | £9,296.20 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:07 | 910.50p | 97 | £883.18 | Exchange | Buy | AT |
| 14/10/2026 | 15:09:25 | 910.00p | 1,024 | £9,318.40 | Exchange | Sell | AT |
| 14/10/2026 | 14:59:25 | 910.50p | 146 | £1,329.33 | Exchange | Buy | AT |
| 14/10/2026 | 14:55:25 | 910.50p | 1 | £9.11 | Exchange | Buy | OFF |
| 14/10/2026 | 14:48:54 | 910.50p | 715 | £6,510.07 | Exchange | Buy | AT |
| 14/10/2026 | 14:29:18 | 910.50p | 748 | £6,810.54 | Exchange | Buy | AT |
| 14/10/2026 | 14:29:18 | 910.00p | 5,343 | £48,621.30 | Exchange | Sell | AT |
| 14/10/2026 | 14:15:42 | 910.50p | 706 | £6,428.13 | Exchange | Buy | AT |
| 14/10/2026 | 14:15:42 | 910.50p | 1,382 | £12,583.11 | Exchange | Buy | AT |
| 14/10/2026 | 14:12:33 | 910.00p | 2 | £18.20 | Exchange | Sell | OFF |
| 14/10/2026 | 14:12:14 | 910.50p | 4 | £36.42 | Exchange | Buy | OFF |
| 14/10/2026 | 14:03:28 | 910.50p | 3,379 | £30,765.79 | Off-book | Buy | SI |
| 14/10/2026 | 13:44:42 | 910.50p | 1,623 | £14,777.42 | Exchange | Buy | AT |
| 14/10/2026 | 13:37:05 | 910.50p | 242 | £2,203.41 | Exchange | Buy | AT |
| 14/10/2026 | 13:37:05 | 910.50p | 2,401 | £21,861.10 | Exchange | Buy | AT |
| 14/10/2026 | 13:37:05 | 910.50p | 1,157 | £10,534.49 | Exchange | Buy | AT |
| 14/10/2026 | 13:36:51 | 910.50p | 4,142 | £37,712.91 | Exchange | Buy | AT |
| 14/10/2026 | 13:11:34 | 910.00p | 29 | £263.90 | Exchange | Sell | AT |
| 14/10/2026 | 13:11:34 | 910.00p | 39 | £354.90 | Exchange | Sell | AT |
| 14/10/2026 | 13:01:48 | 910.00p | 74 | £673.40 | Exchange | Sell | AT |
| 14/10/2026 | 13:01:48 | 910.00p | 54 | £491.40 | Exchange | Sell | AT |
| 14/10/2026 | 13:01:48 | 910.00p | 55 | £500.50 | Exchange | Sell | AT |
| 14/10/2026 | 12:36:47 | 910.50p | 1 | £9.11 | Off-book | Buy | SI |
| 14/10/2026 | 12:36:44 | 910.50p | 64 | £582.72 | Off-book | Buy | SI |
| 14/10/2026 | 12:25:53 | 910.00p | 0 | £0.00 | Off-book | Sell | SI |
| 14/10/2026 | 12:25:53 | 910.00p | 73 | £664.30 | Exchange | Sell | AT |
| 14/10/2026 | 12:25:53 | 910.00p | 126 | £1,146.60 | Exchange | Sell | AT |
| 14/10/2026 | 12:18:48 | 910.25p | 1,520 | £13,835.84 | Exchange | Buy | OFF |
| 14/10/2026 | 11:39:54 | 910.00p | 51 | £464.10 | Exchange | Sell | AT |
| 14/10/2026 | 11:21:46 | 910.50p | 2,224 | £20,249.52 | Exchange | Buy | AT |
| 14/10/2026 | 10:45:37 | 910.50p | 2,232 | £20,322.36 | Exchange | Buy | AT |
| 14/10/2026 | 10:35:33 | 910.00p | 57 | £518.70 | Exchange | Sell | AT |
| 14/10/2026 | 10:13:37 | 910.00p | 44 | £400.40 | Exchange | Sell | AT |
| 14/10/2026 | 09:58:21 | 910.06p | 100 | £910.06 | Exchange | Sell | OFF |
| 14/10/2026 | 09:21:06 | 910.00p | 33 | £300.30 | Exchange | Sell | AT |
