Transaction in Own Shares

RNS Number : 5999S
Vodafone Group Plc
16 November 2021
 

16 November 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

16 November 2021

Number of ordinary shares of 2020/21 US cents each purchased:

5,707,176

Highest price paid per share (pence):

119.92

Lowest price paid per share (pence):

116.80

Volume weighted average price paid per share (pence):

118.95


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,474,443,309 of its ordinary shares in treasury and has 27,343,184,559 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 16 November 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 16 November 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

118.95

5,707,176

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:15:05

XLON

13720

117.40

430553899734843

08:15:50

XLON

3000

117.06

430553899734988

08:15:50

XLON

3000

117.06

430553899734989

08:15:50

XLON

1991

117.06

430553899734990

08:15:50

XLON

1009

117.06

430553899734991

08:15:51

XLON

4863

117.06

430553899734998

08:17:37

XLON

10651

117.00

430553899735407

08:18:16

XLON

10000

117.00

430553899735540

08:18:16

XLON

2400

117.00

430553899735541

08:18:32

XLON

3000

116.82

430553899735598

08:18:49

XLON

14670

116.80

430553899735635

08:19:45

XLON

13074

117.00

430553899735897

08:21:11

XLON

12218

117.18

430553899736288

08:22:18

XLON

12434

117.56

430553899736501

08:22:18

XLON

2236

117.56

430553899736502

08:23:07

XLON

14670

117.68

430553899736703

08:24:08

XLON

12431

117.74

430553899736827

08:24:36

XLON

7695

117.42

430553899736949

08:26:15

XLON

13369

117.56

430553899737262

08:27:22

XLON

11333

117.72

430553899737625

08:28:34

XLON

324

117.68

430553899737837

08:28:34

XLON

13371

117.68

430553899737838

08:29:49

XLON

11780

117.62

430553899737997

08:31:49

XLON

2160

117.62

430553899738452

08:32:06

XLON

1566

117.70

430553899738522

08:32:06

XLON

2524

117.70

430553899738523

08:32:06

XLON

9606

117.70

430553899738524

08:32:06

XLON

974

117.70

430553899738525

08:32:06

XLON

9099

117.66

430553899738528

08:32:48

XLON

14088

117.60

430553899738640

08:34:23

XLON

12062

117.60

430553899738917

08:34:50

XLON

14670

117.64

430553899739027

08:36:07

XLON

7608

117.84

430553899739326

08:36:13

XLON

4528

117.84

430553899739354

08:36:13

XLON

1010

117.84

430553899739355

08:37:18

XLON

7870

117.74

430553899739548

08:37:18

XLON

5529

117.74

430553899739549

08:38:27

XLON

12863

117.64

430553899739753

08:40:02

XLON

8728

117.90

430553899739964

08:40:02

XLON

677

117.90

430553899739965

08:40:02

XLON

11122

117.86

430553899739967

08:40:40

XLON

5515

117.94

430553899740071

08:41:06

XLON

4694

118.00

430553899740155

08:41:22

XLON

4065

118.08

430553899740211

08:41:28

XLON

2

118.08

430553899740219

08:42:30

XLON

12465

118.20

430553899740422

08:43:44

XLON

2322

118.34

430553899740745

08:43:44

XLON

2506

118.34

430553899740746

08:43:44

XLON

2518

118.34

430553899740747

08:43:44

XLON

2812

118.34

430553899740748

08:43:44

XLON

864

118.34

430553899740749

08:43:44

XLON

3676

118.34

430553899740750

08:43:44

XLON

2792

118.34

430553899740751

08:44:23

XLON

8760

118.36

430553899740838

08:45:15

XLON

11220

118.22

430553899740984

08:46:23

XLON

13514

118.16

430553899741223

08:47:21

XLON

12154

118.02

430553899741383

08:48:41

XLON

6358

118.22

430553899741751

08:49:02

XLON

3000

118.24

430553899741800

08:49:02

XLON

925

118.24

430553899741801

08:49:02

XLON

158

118.24

430553899741802

08:49:08

XLON

3072

118.32

430553899741830

08:49:16

XLON

10979

118.30

430553899741847

08:49:16

XLON

3691

118.30

430553899741848

08:50:08

XLON

8522

118.20

430553899742047

08:51:52

XLON

2593

118.38

430553899742362

08:52:05

XLON

3000

118.34

430553899742405

08:52:05

XLON

1091

118.34

430553899742406

08:52:05

XLON

3649

118.34

430553899742407

08:52:09

XLON

7800

118.28

430553899742416

08:52:09

XLON

5701

118.28

430553899742417

08:53:37

XLON

4936

118.42

430553899742679

08:53:37

XLON

2129

118.42

430553899742680

08:53:37

XLON

24

118.42

430553899742681

08:53:37

XLON

1380

118.42

430553899742682

08:53:45

XLON

3193

118.36

430553899742698

08:54:20

XLON

3994

118.28

430553899742780

08:54:22

XLON

8974

118.28

430553899742790

08:55:18

XLON

9300

118.04

430553899743085

08:55:18

XLON

3893

118.04

430553899743086

08:56:47

XLON

3863

118.36

430553899743305

08:56:47

XLON

9548

118.36

430553899743306

08:57:55

XLON

644

118.32

430553899743461

08:57:55

XLON

11887

118.32

430553899743462

08:58:58

XLON

13063

118.30

430553899743630

09:00:03

XLON

680

118.28

430553899743918

09:00:05

XLON

2394

118.28

430553899743922

09:00:05

XLON

8237

118.28

430553899743923

09:01:00

XLON

1834

118.30

430553899744119

09:01:00

XLON

4000

118.30

430553899744120

09:01:00

XLON

5000

118.30

430553899744121

09:01:00

XLON

2197

118.30

430553899744122

09:02:00

XLON

11442

118.50

430553899744377

09:02:00

XLON

659

118.50

430553899744378

09:02:53

XLON

12685

118.54

430553899744531

09:04:13

XLON

1291

118.54

430553899744751

09:04:13

XLON

1588

118.54

430553899744752

09:04:13

XLON

2236

118.54

430553899744753

09:04:13

XLON

1612

118.54

430553899744754

09:04:13

XLON

4282

118.54

430553899744755

09:04:13

XLON

1232

118.54

430553899744756

09:04:13

XLON

3378

118.48

430553899744764

09:04:13

XLON

6701

118.48

430553899744763

09:04:56

XLON

3079

118.38

430553899744904

09:05:48

XLON

118

118.34

430553899745070

09:06:07

XLON

432

118.34

430553899745120

09:06:07

XLON

2571

118.34

430553899745121

09:06:19

XLON

3000

118.38

430553899745142

09:06:25

XLON

492

118.38

430553899745164

09:06:25

XLON

2820

118.38

430553899745165

09:06:25

XLON

166

118.38

430553899745166

09:07:06

XLON

14459

118.30

430553899745288

09:07:37

XLON

189

118.46

430553899745412

09:07:37

XLON

2617

118.46

430553899745413

09:08:30

XLON

438

118.52

430553899745537

09:08:30

XLON

1115

118.52

430553899745538

09:08:30

XLON

1457

118.52

430553899745539

09:08:30

XLON

2540

118.52

430553899745540

09:08:30

XLON

2001

118.52

430553899745541

09:08:36

XLON

3598

118.48

430553899745562

09:08:36

XLON

494

118.48

430553899745563

09:09:29

XLON

1492

118.70

430553899745745

09:09:31

XLON

10359

118.66

430553899745749

09:10:16

XLON

13341

118.68

430553899745917

09:11:22

XLON

9625

118.76

430553899746081

09:11:22

XLON

1170

118.76

430553899746082

09:12:12

XLON

11488

118.74

430553899746158

09:13:13

XLON

2422

118.62

430553899746314

09:13:13

XLON

10326

118.62

430553899746315

09:14:53

XLON

3205

118.54

430553899746579

09:14:53

XLON

2491

118.54

430553899746580

09:14:53

XLON

1743

118.54

430553899746581

09:14:57

XLON

2622

118.54

430553899746584

09:14:57

XLON

1200

118.54

430553899746585

09:15:51

XLON

1642

118.52

430553899746693

09:15:56

XLON

3000

118.52

430553899746704

09:15:56

XLON

2616

118.52

430553899746705

09:15:56

XLON

4500

118.52

430553899746706

09:15:56

XLON

647

118.52

430553899746707

09:16:48

XLON

3000

118.40

430553899746878

09:16:48

XLON

1200

118.40

430553899746879

09:16:48

XLON

1200

118.40

430553899746880

09:16:48

XLON

1831

118.40

430553899746881

09:17:12

XLON

2273

118.42

430553899746984

09:17:12

XLON

2393

118.42

430553899746985

09:17:12

XLON

3591

118.36

430553899746988

09:17:31

XLON

1195

118.30

430553899747079

09:17:31

XLON

8403

118.30

430553899747080

09:18:55

XLON

11925

118.34

430553899747285

09:19:41

XLON

10960

118.30

430553899747388

09:20:42

XLON

2549

118.28

430553899747538

09:20:42

XLON

3000

118.30

430553899747539

09:20:42

XLON

6521

118.30

430553899747540

09:22:25

XLON

1351

118.44

430553899747841

09:22:25

XLON

870

118.44

430553899747842

09:22:25

XLON

1800

118.44

430553899747843

09:22:25

XLON

183

118.44

430553899747844

09:22:37

XLON

4315

118.50

430553899747897

09:22:37

XLON

2761

118.50

430553899747898

09:22:37

XLON

400

118.50

430553899747890

09:22:37

XLON

5366

118.50

430553899747891

09:22:46

XLON

6544

118.38

430553899747946

09:24:26

XLON

10187

118.50

430553899748250

09:24:47

XLON

13331

118.36

430553899748323

09:26:35

XLON

3000

118.38

430553899748668

09:26:35

XLON

4236

118.38

430553899748669

09:26:57

XLON

510

118.44

430553899748714

09:26:57

XLON

3000

118.44

430553899748715

09:26:57

XLON

1442

118.44

430553899748716

09:26:57

XLON

140

118.44

430553899748717

09:27:42

XLON

2615

118.44

430553899748840

09:27:42

XLON

1690

118.44

430553899748841

09:27:47

XLON

1908

118.44

430553899748852

09:27:47

XLON

3000

118.44

430553899748853

09:27:47

XLON

1598

118.44

430553899748854

09:28:25

XLON

1920

118.40

430553899749000

09:28:53

XLON

1631

118.50

430553899749099

09:28:58

XLON

1697

118.50

430553899749102

09:28:58

XLON

1442

118.50

430553899749103

09:28:58

XLON

3000

118.50

430553899749104

09:28:58

XLON

2317

118.50

430553899749105

09:29:30

XLON

2040

118.42

430553899749175

09:29:30

XLON

9657

118.42

430553899749176

09:30:56

XLON

9635

118.30

430553899749341

09:30:56

XLON

1125

118.30

430553899749342

09:30:56

XLON

2939

118.30

430553899749343

09:32:22

XLON

11715

118.36

430553899749548

09:33:16

XLON

10555

118.28

430553899749769

09:34:31

XLON

1559

118.36

430553899750054

09:34:31

XLON

1447

118.36

430553899750055

09:34:31

XLON

3395

118.36

430553899750056

09:34:36

XLON

3994

118.34

430553899750068

09:35:37

XLON

3000

118.42

430553899750247

09:35:37

XLON

3192

118.42

430553899750248

09:35:37

XLON

2506

118.42

430553899750249

09:35:37

XLON

1451

118.42

430553899750250

09:35:37

XLON

1019

118.42

430553899750251

09:35:58

XLON

3000

118.42

430553899750288

09:37:22

XLON

704

118.58

430553899750576

09:37:22

XLON

3000

118.58

430553899750577

09:37:27

XLON

3122

118.58

430553899750588

09:37:27

XLON

2587

118.58

430553899750589

09:37:27

XLON

2587

118.58

430553899750590

09:37:27

XLON

293

118.58

430553899750591

09:38:09

XLON

10974

118.60

430553899750777

09:39:35

XLON

3000

118.50

430553899751050

09:39:35

XLON

4770

118.50

430553899751051

09:39:41

XLON

2425

118.50

430553899751090

09:39:41

XLON

2052

118.50

430553899751091

09:40:39

XLON

11658

118.46

430553899751201

09:42:03

XLON

3616

118.42

430553899751472

09:42:03

XLON

6692

118.42

430553899751473

09:43:24

XLON

3000

118.40

430553899751777

09:43:24

XLON

150

118.40

430553899751778

09:43:29

XLON

2638

118.48

430553899751795

09:43:29

XLON

2258

118.48

430553899751796

09:43:51

XLON

3177

118.54

430553899751811

09:44:35

XLON

12970

118.52

430553899751946

09:45:44

XLON

13506

118.50

430553899752146

09:48:06

XLON

1613

118.40

430553899752423

09:48:06

XLON

2404

118.40

430553899752424

09:48:06

XLON

1769

118.40

430553899752425

09:48:06

XLON

43

118.40

430553899752426

09:48:16

XLON

3201

118.38

430553899752438

09:49:21

XLON

3000

118.48

430553899752698

09:49:21

XLON

90

118.48

430553899752699

09:49:21

XLON

60

118.48

430553899752700

09:49:26

XLON

3000

118.46

430553899752718

09:49:26

XLON

2424

118.46

430553899752719

09:49:26

XLON

1447

118.46

430553899752720

09:49:26

XLON

43

118.46

430553899752721

09:49:31

XLON

3000

118.48

430553899752745

09:49:31

XLON

1200

118.48

430553899752746

09:49:31

XLON

310

118.48

430553899752747

09:50:22

XLON

10987

118.50

430553899752934

09:51:33

XLON

12338

118.48

430553899753191

09:52:58

XLON

10820

118.38

430553899753364

09:55:09

XLON

3791

118.54

430553899753693

09:55:09

XLON

1850

118.54

430553899753694

09:55:09

XLON

2782

118.54

430553899753695

09:55:14

XLON

3000

118.50

430553899753718

09:55:14

XLON

365

118.50

430553899753719

09:55:39

XLON

3000

118.44

430553899753791

09:55:39

XLON

1200

118.46

430553899753792

09:55:39

XLON

3354

118.46

430553899753793

09:55:39

XLON

5252

118.46

430553899753794

09:57:31

XLON

10402

118.52

430553899754139

09:58:38

XLON

12987

118.44

430553899754274

10:00:10

XLON

472

118.50

430553899754534

10:00:10

XLON

10754

118.50

430553899754535

10:01:10

XLON

13281

118.50

430553899754711

10:02:23

XLON

11268

118.50

430553899754938

10:03:34

XLON

2039

118.50

430553899755147

10:03:34

XLON

1924

118.50

430553899755148

10:03:39

XLON

129

118.50

430553899755153

10:03:39

XLON

1886

118.50

430553899755154

10:03:39

XLON

1782

118.50

430553899755155

10:03:44

XLON

3000

118.44

430553899755170

10:03:44

XLON

1068

118.44

430553899755171

10:04:13

XLON

1725

118.40

430553899755227

10:05:16

XLON

7989

118.46

430553899755630

10:05:37

XLON

303

118.58

430553899755759

10:05:37

XLON

13442

118.58

430553899755760

10:06:46

XLON

11483

118.48

430553899756049

10:08:42

XLON

10290

118.64

430553899756534

10:08:43

XLON

3000

118.64

430553899756535

10:09:46

XLON

10

118.86

430553899756808

10:09:51

XLON

3000

118.86

430553899756817

10:09:55

XLON

5695

118.82

430553899756837

10:10:22

XLON

3833

118.94

430553899756930

10:10:22

XLON

8838

118.94

430553899756931

10:11:40

XLON

7732

118.86

430553899757157

10:11:40

XLON

4399

118.86

430553899757158

10:13:26

XLON

12400

118.98

430553899757427

10:14:22

XLON

1926

119.02

430553899757625

10:14:36

XLON

9371

119.08

430553899757674

10:15:47

XLON

13674

119.00

430553899757874

10:16:07

XLON

3097

119.04

430553899757946

10:17:07

XLON

3000

119.10

430553899758084

10:17:30

XLON

4392

119.14

430553899758121

10:17:57

XLON

4426

118.96

430553899758181

10:17:57

XLON

3120

118.96

430553899758182

10:17:57

XLON

500

118.96

430553899758183

10:17:57

XLON

3354

118.96

430553899758184

10:19:06

XLON

3000

118.96

430553899758322

10:19:06

XLON

2358

118.96

430553899758323

10:19:31

XLON

5853

118.90

430553899758398

10:20:06

XLON

220

118.88

430553899758527

10:20:06

XLON

3000

118.88

430553899758528

10:20:31

XLON

7996

118.96

430553899758601

10:21:11

XLON

11000

118.90

430553899758732

10:21:11

XLON

2239

118.90

430553899758733

10:22:20

XLON

1432

118.96

430553899758907

10:22:20

XLON

10262

118.96

430553899758908

10:23:48

XLON

2998

118.92

430553899759185

10:23:48

XLON

150

118.92

430553899759186

10:24:23

XLON

13

118.92

430553899759241

10:24:23

XLON

5611

118.92

430553899759242

10:24:23

XLON

3000

118.90

430553899759248

10:24:23

XLON

8694

118.90

430553899759249

10:25:53

XLON

11168

118.86

430553899759436

10:26:53

XLON

12059

118.86

430553899759636

10:27:59

XLON

12946

118.80

430553899759938

10:29:24

XLON

3000

118.94

430553899760154

10:29:35

XLON

2630

118.96

430553899760174

10:29:35

XLON

1200

118.96

430553899760175

10:29:43

XLON

2

118.94

430553899760188

10:29:43

XLON

4006

118.94

430553899760189

10:30:30

XLON

10928

118.92

430553899760343

10:31:44

XLON

2831

118.92

430553899760506

10:31:44

XLON

2258

118.92

430553899760507

10:31:49

XLON

3000

118.92

430553899760508

10:32:36

XLON

3931

118.94

430553899760690

10:32:36

XLON

1751

118.94

430553899760691

10:32:36

XLON

8988

118.94

430553899760692

10:34:04

XLON

1139

119.00

430553899760865

10:34:04

XLON

2147

119.00

430553899760866

10:34:22

XLON

3293

119.00

430553899760901

10:35:09

XLON

14670

119.04

430553899760995

10:37:28

XLON

3000

118.96

430553899761346

10:37:28

XLON

2099

118.98

430553899761347

10:37:28

XLON

3000

118.98

430553899761348

10:37:28

XLON

1200

118.98

430553899761349

10:37:28

XLON

3262

118.98

430553899761350

10:37:28

XLON

1200

118.98

430553899761351

10:37:28

XLON

909

118.98

430553899761352

10:38:16

XLON

800

118.96

430553899761448

10:38:40

XLON

2900

118.98

430553899761483

10:38:40

XLON

5595

118.98

430553899761484

10:38:40

XLON

5595

118.98

430553899761485

10:38:40

XLON

580

118.98

430553899761486

10:39:10

XLON

14670

119.00

430553899761552

10:39:10

XLON

3000

119.00

430553899761558

10:39:10

XLON

1863

119.00

430553899761559

10:40:21

XLON

2765

118.80

430553899761855

10:40:31

XLON

4364

118.80

430553899761858

10:40:31

XLON

855

118.80

430553899761859

10:42:28

XLON

8892

119.00

430553899762054

10:42:34

XLON

3000

118.94

430553899762069

10:42:34

XLON

1200

118.94

430553899762070

10:42:34

XLON

2800

118.96

430553899762071

10:42:34

XLON

1200

118.96

430553899762072

10:42:34

XLON

1200

118.96

430553899762073

10:42:34

XLON

3323

118.96

430553899762074

10:42:34

XLON

349

118.96

430553899762075

10:44:08

XLON

8626

119.08

430553899762206

10:44:08

XLON

1764

119.08

430553899762207

10:45:05

XLON

13221

119.02

430553899762325

10:46:31

XLON

9631

118.96

430553899762567

10:48:34

XLON

9895

119.02

430553899762888

10:48:34

XLON

1200

119.00

430553899762893

10:48:34

XLON

1200

119.00

430553899762894

10:48:34

XLON

3000

119.02

430553899762895

10:48:34

XLON

3000

119.02

430553899762896

10:48:34

XLON

1200

119.02

430553899762897

10:48:34

XLON

1200

119.02

430553899762898

10:48:34

XLON

2895

119.02

430553899762899

10:50:22

XLON

8818

119.08

430553899763130

10:50:55

XLON

12509

118.94

430553899763303

10:52:21

XLON

2713

119.02

430553899763482

10:52:21

XLON

3916

119.02

430553899763483

10:52:57

XLON

362

118.96

430553899763553

10:53:11

XLON

3052

118.96

430553899763606

10:53:11

XLON

10768

118.90

430553899763621

10:53:26

XLON

42

118.94

430553899763650

10:53:26

XLON

3314

118.94

430553899763651

10:54:44

XLON

9198

119.00

430553899763810

10:55:31

XLON

1427

118.90

430553899763884

10:55:56

XLON

4551

118.90

430553899763902

10:55:56

XLON

4513

118.90

430553899763903

10:55:56

XLON

3150

118.82

430553899763909

10:57:07

XLON

3000

118.74

430553899764125

10:57:07

XLON

150

118.78

430553899764126

10:57:12

XLON

961

118.78

430553899764132

10:57:12

XLON

2260

118.78

430553899764133

10:57:12

XLON

2129

118.78

430553899764134

10:57:12

XLON

1875

118.78

430553899764135

10:59:07

XLON

8983

118.72

430553899764343

10:59:07

XLON

3919

118.70

430553899764348

10:59:07

XLON

5869

118.70

430553899764349

10:59:53

XLON

13965

118.66

430553899764415

11:02:06

XLON

30

118.84

430553899764693

11:02:11

XLON

3000

118.84

430553899764707

11:02:11

XLON

2065

118.84

430553899764708

11:02:13

XLON

4836

118.80

430553899764712

11:03:17

XLON

3000

118.80

430553899764861

11:03:17

XLON

3108

118.82

430553899764862

11:03:17

XLON

1200

118.82

430553899764863

11:03:17

XLON

3937

118.82

430553899764864

11:05:14

XLON

11245

118.86

430553899765170

11:05:14

XLON

11832

118.86

430553899765171

11:07:35

XLON

12978

119.00

430553899765477

11:07:44

XLON

9684

119.06

430553899765496

11:09:15

XLON

13463

119.06

430553899765702

11:10:34

XLON

305

119.14

430553899765977

11:10:34

XLON

2517

119.14

430553899765978

11:10:34

XLON

455

119.14

430553899765979

11:10:34

XLON

1848

119.14

430553899765980

11:10:37

XLON

3307

119.10

430553899765999

11:11:38

XLON

12570

119.00

430553899766176

11:12:58

XLON

9352

118.88

430553899766342

11:12:58

XLON

1577

118.88

430553899766343

11:13:20

XLON

3957

118.90

430553899766400

11:15:20

XLON

1990

119.10

430553899766617

11:15:20

XLON

1735

119.10

430553899766618

11:15:20

XLON

2346

119.10

430553899766619

11:15:20

XLON

3502

119.10

430553899766620

11:16:00

XLON

3727

119.26

430553899766701

11:16:00

XLON

2318

119.26

430553899766702

11:16:05

XLON

4076

119.26

430553899766713

11:16:05

XLON

2068

119.26

430553899766714

11:17:22

XLON

5669

119.16

430553899766880

11:17:22

XLON

7536

119.16

430553899766881

11:18:27

XLON

12280

119.10

430553899766994

11:19:51

XLON

10759

119.06

430553899767136

11:22:29

XLON

3000

119.24

430553899767501

11:22:41

XLON

11995

119.22

430553899767515

11:23:13

XLON

7799

119.20

430553899767563

11:24:37

XLON

12671

119.30

430553899767679

11:26:17

XLON

3000

119.14

430553899767884

11:26:17

XLON

1439

119.14

430553899767885

11:26:17

XLON

3351

119.14

430553899767886

11:26:23

XLON

1859

119.10

430553899767901

11:26:23

XLON

1274

119.10

430553899767902

11:27:59

XLON

604

119.16

430553899768096

11:27:59

XLON

2648

119.16

430553899768097

11:27:59

XLON

2648

119.16

430553899768098

11:27:59

XLON

11853

119.16

430553899768099

11:29:33

XLON

3200

119.12

430553899768273

11:29:33

XLON

2624

119.14

430553899768274

11:30:22

XLON

12767

119.08

430553899768358

11:32:42

XLON

11025

119.04

430553899768659

11:33:06

XLON

608

119.02

430553899768675

11:33:06

XLON

11699

119.02

430553899768676

11:34:55

XLON

3002

119.02

430553899768891

11:35:55

XLON

8263

119.06

430553899769045

11:35:55

XLON

3200

119.06

430553899769049

11:35:55

XLON

3000

119.06

430553899769050

11:35:55

XLON

1200

119.06

430553899769051

11:35:55

XLON

5059

119.06

430553899769052

11:37:37

XLON

12413

119.04

430553899769183

11:39:12

XLON

10668

119.08

430553899769308

11:39:58

XLON

11999

119.04

430553899769380

11:41:24

XLON

8867

119.02

430553899769492

11:41:24

XLON

3981

119.02

430553899769493

11:43:23

XLON

3

119.00

430553899769690

11:43:23

XLON

4267

119.00

430553899769691

11:43:46

XLON

6433

119.08

430553899769718

11:45:23

XLON

3000

119.22

430553899769923

11:45:58

XLON

8928

119.18

430553899770006

11:46:21

XLON

11711

119.26

430553899770137

11:47:31

XLON

3000

119.26

430553899770285

11:47:31

XLON

1200

119.26

430553899770286

11:47:41

XLON

7676

119.34

430553899770310

11:48:27

XLON

13191

119.30

430553899770393

11:50:10

XLON

12432

119.24

430553899770569

11:51:38

XLON

5935

119.30

430553899770752

11:51:38

XLON

4610

119.30

430553899770753

11:54:04

XLON

3000

119.30

430553899771039

11:54:30

XLON

10130

119.32

430553899771067

11:55:41

XLON

9939

119.44

430553899771177

11:56:07

XLON

1993

119.54

430553899771289

11:56:07

XLON

12594

119.54

430553899771290

11:57:57

XLON

11342

119.64

430553899771530

11:59:22

XLON

9580

119.62

430553899771704

12:01:39

XLON

11885

119.52

430553899771989

12:01:39

XLON

3000

119.48

430553899771991

12:01:44

XLON

12066

119.46

430553899771995

12:03:30

XLON

3682

119.50

430553899772196

12:04:22

XLON

2700

119.54

430553899772335

12:04:22

XLON

1797

119.54

430553899772336

12:04:38

XLON

12195

119.50

430553899772348

12:05:21

XLON

420

119.32

430553899772427

12:05:31

XLON

1888

119.32

430553899772435

12:05:50

XLON

11344

119.32

430553899772462

12:08:01

XLON

9201

119.26

430553899772676

12:08:01

XLON

876

119.26

430553899772677

12:09:05

XLON

12355

119.30

430553899772804

12:10:57

XLON

8676

119.32

430553899773027

12:10:57

XLON

3865

119.32

430553899773028

12:12:54

XLON

1645

119.44

430553899773209

12:12:54

XLON

3000

119.44

430553899773210

12:12:54

XLON

1678

119.46

430553899773211

12:13:23

XLON

2597

119.42

430553899773256

12:13:23

XLON

1739

119.42

430553899773257

12:13:23

XLON

4200

119.42

430553899773268

12:13:23

XLON

2870

119.42

430553899773269

12:14:37

XLON

3000

119.42

430553899773397

12:15:29

XLON

3000

119.38

430553899773489

12:15:38

XLON

11586

119.34

430553899773518

12:18:07

XLON

3000

119.20

430553899773679

12:18:07

XLON

3000

119.22

430553899773680

12:18:07

XLON

3200

119.22

430553899773681

12:18:07

XLON

1200

119.22

430553899773682

12:18:07

XLON

386

119.22

430553899773683

12:19:25

XLON

8780

119.22

430553899773777

12:19:25

XLON

5524

119.22

430553899773778

12:22:05

XLON

8009

119.32

430553899774035

12:22:05

XLON

1385

119.32

430553899774036

12:22:05

XLON

3000

119.32

430553899774042

12:22:05

XLON

1200

119.32

430553899774043

12:22:05

XLON

3231

119.32

430553899774044

12:22:05

XLON

1200

119.32

430553899774045

12:22:05

XLON

114

119.32

430553899774046

12:23:01

XLON

5672

119.26

430553899774137

12:24:42

XLON

10698

119.26

430553899774310

12:25:51

XLON

11290

119.28

430553899774406

12:28:30

XLON

3000

119.28

430553899774683

12:28:30

XLON

2300

119.28

430553899774684

12:28:30

XLON

1200

119.28

430553899774685

12:28:30

XLON

1788

119.28

430553899774686

12:29:02

XLON

2200

119.26

430553899774747

12:29:02

XLON

3000

119.26

430553899774748

12:29:02

XLON

297

119.26

430553899774749

12:30:16

XLON

3490

119.28

430553899774899

12:30:16

XLON

5544

119.28

430553899774900

12:31:53

XLON

3000

119.24

430553899775031

12:31:53

XLON

3000

119.26

430553899775032

12:31:53

XLON

3139

119.26

430553899775033

12:31:53

XLON

2677

119.26

430553899775034

12:33:23

XLON

13512

119.08

430553899775151

12:35:11

XLON

3000

119.10

430553899775338

12:35:26

XLON

3000

119.10

430553899775356

12:35:29

XLON

4229

119.06

430553899775369

12:36:06

XLON

3000

118.90

430553899775471

12:36:06

XLON

2200

118.90

430553899775472

12:36:06

XLON

9470

118.90

430553899775473

12:38:09

XLON

499

118.92

430553899775772

12:38:09

XLON

366

118.92

430553899775773

12:38:11

XLON

2366

118.92

430553899775776

12:39:22

XLON

1538

119.00

430553899775872

12:39:22

XLON

4267

119.00

430553899775873

12:40:43

XLON

11823

119.08

430553899776039

12:40:43

XLON

3200

119.08

430553899776040

12:40:43

XLON

268

119.08

430553899776041

12:40:43

XLON

1097

119.08

430553899776042

12:41:31

XLON

62

119.06

430553899776103

12:41:31

XLON

2253

119.06

430553899776104

12:41:31

XLON

3000

119.06

430553899776105

12:41:31

XLON

1671

119.06

430553899776106

12:41:36

XLON

612

119.06

430553899776127

12:41:36

XLON

2594

119.06

430553899776128

12:43:02

XLON

3000

119.12

430553899776244

12:43:02

XLON

5890

119.12

430553899776245

12:44:23

XLON

3231

119.10

430553899776357

12:44:23

XLON

358

119.10

430553899776358

12:45:03

XLON

8235

119.14

430553899776408

12:45:03

XLON

3000

119.14

430553899776409

12:45:18

XLON

2682

119.12

430553899776426

12:45:18

XLON

8206

119.12

430553899776427

12:46:52

XLON

11170

119.10

430553899776618

12:49:01

XLON

3000

118.94

430553899776858

12:49:11

XLON

3000

119.06

430553899776893

12:49:11

XLON

150

119.06

430553899776894

12:49:22

XLON

4341

119.06

430553899776931

12:50:34

XLON

11855

119.10

430553899777079

12:53:22

XLON

11888

119.18

430553899777323

12:53:48

XLON

1458

119.30

430553899777376

12:53:48

XLON

2268

119.30

430553899777377

12:53:48

XLON

3000

119.30

430553899777378

12:54:45

XLON

3272

119.36

430553899777450

12:54:46

XLON

14670

119.36

430553899777468

12:54:46

XLON

3000

119.26

430553899777479

12:57:02

XLON

3150

119.50

430553899777778

12:57:10

XLON

2862

119.54

430553899777814

12:57:10

XLON

1815

119.54

430553899777815

12:58:14

XLON

2757

119.46

430553899777934

12:58:14

XLON

3000

119.46

430553899777935

12:58:14

XLON

5710

119.48

430553899777936

12:58:14

XLON

310

119.48

430553899777937

12:59:29

XLON

12284

119.44

430553899778051

13:01:49

XLON

7209

119.48

430553899778316

13:01:49

XLON

1573

119.48

430553899778317

13:01:49

XLON

2093

119.48

430553899778318

13:01:49

XLON

1488

119.48

430553899778319

13:03:11

XLON

6419

119.66

430553899778446

13:03:11

XLON

3000

119.66

430553899778447

13:03:11

XLON

2746

119.66

430553899778448

13:03:43

XLON

11886

119.64

430553899778497

13:05:08

XLON

11919

119.66

430553899778582

13:06:18

XLON

8799

119.72

430553899778750

13:06:18

XLON

2264

119.72

430553899778751

13:07:43

XLON

12209

119.76

430553899778924

13:09:35

XLON

13593

119.74

430553899779124

13:11:24

XLON

9080

119.82

430553899779318

13:13:27

XLON

3077

119.86

430553899779503

13:13:27

XLON

3000

119.86

430553899779504

13:13:27

XLON

1700

119.86

430553899779505

13:13:27

XLON

4120

119.86

430553899779506

13:14:47

XLON

2149

119.84

430553899779794

13:14:59

XLON

1012

119.84

430553899779824

13:15:03

XLON

1763

119.84

430553899779829

13:15:25

XLON

6844

119.84

430553899779845

13:16:04

XLON

4345

119.82

430553899779916

13:16:04

XLON

7614

119.82

430553899779917

13:18:14

XLON

4105

119.88

430553899780136

13:18:14

XLON

5250

119.88

430553899780137

13:18:14

XLON

4293

119.88

430553899780138

13:18:14

XLON

644

119.88

430553899780139

13:19:30

XLON

10455

119.90

430553899780248

13:19:46

XLON

6045

119.90

430553899780273

13:19:46

XLON

3886

119.90

430553899780274

13:19:46

XLON

2708

119.90

430553899780275

13:21:13

XLON

3000

119.82

430553899780417

13:21:13

XLON

4177

119.82

430553899780418

13:21:13

XLON

2770

119.82

430553899780419

13:22:33

XLON

1587

119.76

430553899780602

13:22:33

XLON

13083

119.76

430553899780603

13:24:21

XLON

3000

119.64

430553899780770

13:24:21

XLON

150

119.64

430553899780771

13:24:24

XLON

5894

119.64

430553899780773

13:25:54

XLON

11765

119.64

430553899781025

13:26:22

XLON

7000

119.60

430553899781121

13:26:22

XLON

7400

119.60

430553899781122

13:28:17

XLON

3150

119.62

430553899781390

13:28:17

XLON

14670

119.64

430553899781387

13:30:16

XLON

9133

119.60

430553899781705

13:31:04

XLON

13494

119.48

430553899781787

13:32:19

XLON

3000

119.60

430553899782015

13:32:57

XLON

8343

119.60

430553899782124

13:32:57

XLON

3000

119.62

430553899782131

13:32:57

XLON

150

119.62

430553899782132

13:33:05

XLON

10639

119.58

430553899782191

13:34:03

XLON

3000

119.48

430553899782302

13:34:03

XLON

8987

119.48

430553899782307

13:35:42

XLON

3000

119.54

430553899782532

13:35:42

XLON

8586

119.56

430553899782533

13:36:43

XLON

3000

119.50

430553899782633

13:36:47

XLON

7672

119.48

430553899782637

13:36:47

XLON

1761

119.48

430553899782638

13:37:28

XLON

12689

119.54

430553899782752

13:37:28

XLON

1981

119.54

430553899782753

13:39:21

XLON

8408

119.62

430553899783111

13:39:21

XLON

1977

119.62

430553899783112

13:40:12

XLON

3000

119.56

430553899783364

13:40:21

XLON

3000

119.56

430553899783394

13:40:21

XLON

6433

119.56

430553899783395

13:40:21

XLON

3000

119.56

430553899783406

13:41:06

XLON

3000

119.64

430553899783525

13:41:06

XLON

1200

119.64

430553899783526

13:41:06

XLON

3822

119.64

430553899783527

13:41:06

XLON

1200

119.64

430553899783528

13:41:06

XLON

192

119.66

430553899783529

13:42:54

XLON

2852

119.58

430553899783871

13:42:54

XLON

2567

119.58

430553899783872

13:43:10

XLON

6582

119.58

430553899783925

13:43:34

XLON

1533

119.62

430553899784017

13:43:34

XLON

5431

119.62

430553899784018

13:43:50

XLON

3058

119.62

430553899784058

13:44:37

XLON

5099

119.50

430553899784197

13:44:37

XLON

2092

119.50

430553899784198

13:44:37

XLON

3838

119.50

430553899784202

13:44:41

XLON

3641

119.50

430553899784208

13:44:42

XLON

3000

119.46

430553899784216

13:44:42

XLON

222

119.46

430553899784217

13:45:30

XLON

3000

119.46

430553899784323

13:45:30

XLON

150

119.46

430553899784324

13:45:42

XLON

497

119.46

430553899784358

13:45:42

XLON

1373

119.46

430553899784359

13:45:42

XLON

4952

119.46

430553899784360

13:45:42

XLON

3000

119.44

430553899784361

13:45:42

XLON

2459

119.46

430553899784362

13:46:40

XLON

3000

119.54

430553899784526

13:46:40

XLON

3515

119.54

430553899784527

13:46:40

XLON

545

119.54

430553899784528

13:47:38

XLON

12920

119.54

430553899784604

13:48:21

XLON

13046

119.50

430553899784796

13:50:29

XLON

2224

119.62

430553899785058

13:50:29

XLON

3000

119.62

430553899785059

13:50:34

XLON

924

119.68

430553899785071

13:50:34

XLON

3000

119.68

430553899785072

13:50:34

XLON

3018

119.68

430553899785073

13:50:49

XLON

14670

119.66

430553899785111

13:51:37

XLON

10247

119.62

430553899785277

13:53:02

XLON

13706

119.60

430553899785441

13:54:02

XLON

969

119.56

430553899785617

13:54:02

XLON

2053

119.56

430553899785618

13:54:02

XLON

10129

119.56

430553899785619

13:55:41

XLON

9756

119.42

430553899785825

13:56:34

XLON

13412

119.36

430553899785944

13:57:32

XLON

13070

119.32

430553899786114

14:00:43

XLON

8699

119.42

430553899786704

14:00:43

XLON

3000

119.42

430553899786713

14:00:43

XLON

4904

119.42

430553899786714

14:00:43

XLON

1200

119.42

430553899786715

14:00:43

XLON

1200

119.42

430553899786716

14:00:43

XLON

4366

119.42

430553899786717

14:02:09

XLON

12369

119.52

430553899786880

14:02:09

XLON

3000

119.52

430553899786890

14:02:09

XLON

1200

119.52

430553899786891

14:02:09

XLON

1200

119.52

430553899786892

14:02:09

XLON

5093

119.52

430553899786893

14:02:09

XLON

3480

119.52

430553899786894

14:04:01

XLON

10961

119.52

430553899787252

14:04:37

XLON

5239

119.52

430553899787368

14:04:37

XLON

9431

119.52

430553899787369

14:05:45

XLON

10798

119.62

430553899787604

14:07:03

XLON

43

119.66

430553899787930

14:07:10

XLON

882

119.70

430553899787939

14:07:39

XLON

5511

119.66

430553899788014

14:07:39

XLON

5464

119.66

430553899788015

14:07:52

XLON

14628

119.68

430553899788048

14:08:52

XLON

8226

119.74

430553899788274

14:08:52

XLON

4176

119.74

430553899788275

14:10:39

XLON

292

119.86

430553899788664

14:10:39

XLON

1782

119.86

430553899788665

14:11:09

XLON

1842

119.86

430553899788739

14:11:09

XLON

2311

119.86

430553899788740

14:11:09

XLON

4287

119.86

430553899788733

14:11:09

XLON

3157

119.86

430553899788734

14:11:09

XLON

818

119.86

430553899788735

14:11:22

XLON

6016

119.84

430553899788768

14:11:22

XLON

3375

119.84

430553899788769

14:12:45

XLON

12153

119.84

430553899788958

14:13:43

XLON

7587

119.80

430553899789125

14:13:43

XLON

4861

119.80

430553899789126

14:16:43

XLON

2313

119.80

430553899789636

14:16:43

XLON

12357

119.80

430553899789637

14:16:46

XLON

3339

119.76

430553899789644

14:16:46

XLON

6322

119.76

430553899789645

14:17:33

XLON

3000

119.74

430553899789837

14:17:33

XLON

9264

119.74

430553899789838

14:20:21

XLON

41

119.82

430553899790283

14:20:21

XLON

1497

119.82

430553899790276

14:20:21

XLON

13173

119.82

430553899790277

14:20:48

XLON

3000

119.78

430553899790343

14:20:49

XLON

3586

119.76

430553899790345

14:20:55

XLON

11084

119.76

430553899790357

14:20:55

XLON

3000

119.76

430553899790359

14:20:55

XLON

30

119.78

430553899790360

14:20:55

XLON

152

119.78

430553899790361

14:21:00

XLON

2848

119.78

430553899790363

14:21:00

XLON

634

119.78

430553899790364

14:21:12

XLON

13321

119.74

430553899790421

14:22:22

XLON

12913

119.72

430553899790687

14:23:34

XLON

4288

119.74

430553899790959

14:23:34

XLON

5975

119.74

430553899790960

14:24:47

XLON

2

119.86

430553899791194

14:25:00

XLON

11715

119.84

430553899791234

14:25:00

XLON

78

119.84

430553899791235

14:25:10

XLON

13145

119.84

430553899791451

14:26:01

XLON

3000

119.82

430553899791806

14:26:01

XLON

150

119.82

430553899791807

14:26:20

XLON

8801

119.84

430553899791884

14:26:47

XLON

2000

119.92

430553899792022

14:26:47

XLON

1970

119.92

430553899792023

14:26:47

XLON

1200

119.92

430553899792024

14:26:47

XLON

4700

119.92

430553899792025

14:26:52

XLON

2617

119.90

430553899792058

14:26:52

XLON

2705

119.90

430553899792059

14:27:22

XLON

9632

119.88

430553899792154

14:27:40

XLON

1200

119.88

430553899792253

14:27:40

XLON

1200

119.88

430553899792254

14:27:40

XLON

3000

119.90

430553899792255

14:27:40

XLON

1200

119.90

430553899792256

14:27:40

XLON

3539

119.90

430553899792257

14:27:40

XLON

1200

119.90

430553899792258

14:27:40

XLON

1420

119.90

430553899792259

14:28:40

XLON

12065

119.90

430553899792379

14:29:10

XLON

13089

119.90

430553899792491

14:29:52

XLON

7577

119.80

430553899792599

14:30:00

XLON

1351

119.80

430553899792646

14:30:00

XLON

1000

119.80

430553899792647

14:30:00

XLON

2134

119.80

430553899792654

14:30:00

XLON

1200

119.86

430553899792658

14:30:00

XLON

1808

119.88

430553899792659

14:30:00

XLON

3180

119.88

430553899792660

14:30:25

XLON

3000

119.78

430553899793148

14:30:25

XLON

1990

119.78

430553899793149

14:30:40

XLON

3000

119.68

430553899793255

14:30:40

XLON

207

119.70

430553899793256

14:31:03

XLON

10392

119.66

430553899793407

14:31:24

XLON

13235

119.70

430553899793584

14:31:58

XLON

1097

119.74

430553899793824

14:31:58

XLON

10894

119.74

430553899793825

14:32:53

XLON

3000

119.70

430553899794103

14:32:53

XLON

1200

119.70

430553899794104

14:32:53

XLON

4394

119.70

430553899794105

14:32:53

XLON

1200

119.70

430553899794106

14:32:53

XLON

2311

119.70

430553899794107

14:33:38

XLON

4350

119.88

430553899794252

14:33:38

XLON

3328

119.88

430553899794253

14:33:57

XLON

1544

119.88

430553899794349

14:33:57

XLON

4491

119.88

430553899794350

14:34:02

XLON

8555

119.90

430553899794388

14:34:20

XLON

14670

119.90

430553899794480

14:34:20

XLON

3000

119.90

430553899794485

14:35:25

XLON

10228

119.90

430553899794796

14:35:25

XLON

3000

119.90

430553899794802

14:35:25

XLON

1200

119.90

430553899794803

14:35:25

XLON

8985

119.90

430553899794804

14:35:48

XLON

13011

119.84

430553899794958

14:36:36

XLON

209

119.78

430553899795202

14:36:36

XLON

913

119.78

430553899795203

14:36:36

XLON

9784

119.78

430553899795204

14:36:36

XLON

10271

119.78

430553899795212

14:37:41

XLON

4037

119.84

430553899795463

14:37:41

XLON

5536

119.84

430553899795464

14:37:41

XLON

3070

119.84

430553899795465

14:38:13

XLON

856

119.84

430553899795572

14:38:13

XLON

13814

119.84

430553899795573

14:38:14

XLON

59

119.84

430553899795575

14:38:14

XLON

3000

119.84

430553899795576

14:38:19

XLON

1500

119.84

430553899795610

14:38:19

XLON

2107

119.84

430553899795611

14:38:19

XLON

3000

119.84

430553899795612

14:38:19

XLON

4820

119.84

430553899795613

14:38:30

XLON

3000

119.80

430553899795622

14:38:30

XLON

150

119.80

430553899795623

14:38:46

XLON

2971

119.84

430553899795717

14:38:46

XLON

1200

119.84

430553899795718

14:38:46

XLON

1341

119.84

430553899795719

14:38:46

XLON

1796

119.84

430553899795720

14:38:46

XLON

1200

119.84

430553899795721

14:38:46

XLON

1674

119.84

430553899795722

14:38:46

XLON

4901

119.82

430553899795728

14:38:53

XLON

1012

119.82

430553899795762

14:38:53

XLON

1000

119.82

430553899795764

14:38:53

XLON

1030

119.82

430553899795765

14:39:15

XLON

2324

119.84

430553899795858

14:39:15

XLON

1537

119.84

430553899795859

14:39:22

XLON

1479

119.84

430553899795882

14:39:22

XLON

5956

119.84

430553899795883

14:39:27

XLON

3000

119.84

430553899795931

14:39:27

XLON

1197

119.84

430553899795932

14:39:46

XLON

44

119.84

430553899795984

14:39:46

XLON

7398

119.84

430553899795985

14:39:46

XLON

1576

119.84

430553899795986

14:39:46

XLON

3000

119.84

430553899795987

14:39:46

XLON

1223

119.84

430553899795988

14:40:07

XLON

10756

119.74

430553899796204

14:40:41

XLON

13325

119.60

430553899796333

14:41:03

XLON

13048

119.50

430553899796428

14:41:29

XLON

800

119.44

430553899796646

14:41:29

XLON

5000

119.44

430553899796647

14:41:29

XLON

6768

119.44

430553899796648

14:42:07

XLON

1761

119.58

430553899796902

14:42:07

XLON

1853

119.58

430553899796903

14:42:28

XLON

6598

119.56

430553899796984

14:42:28

XLON

31

119.58

430553899796994

14:42:28

XLON

3000

119.58

430553899796995

14:42:29

XLON

12545

119.58

430553899797006

14:43:04

XLON

1283

119.66

430553899797138

14:43:04

XLON

3000

119.66

430553899797139

14:43:04

XLON

2742

119.66

430553899797140

14:43:22

XLON

3000

119.60

430553899797214

14:43:22

XLON

3000

119.62

430553899797215

14:43:22

XLON

8670

119.62

430553899797216

14:43:33

XLON

500

119.56

430553899797250

14:43:33

XLON

2754

119.56

430553899797251

14:43:56

XLON

3467

119.58

430553899797362

14:43:56

XLON

7373

119.58

430553899797363

14:45:07

XLON

2138

119.54

430553899797665

14:45:07

XLON

3850

119.54

430553899797666

14:45:07

XLON

5566

119.54

430553899797667

14:45:08

XLON

2821

119.50

430553899797672

14:45:08

XLON

5889

119.50

430553899797673

14:45:13

XLON

3116

119.46

430553899797725

14:45:13

XLON

3000

119.46

430553899797733

14:45:13

XLON

2374

119.48

430553899797734

14:45:22

XLON

9878

119.42

430553899797797

14:45:58

XLON

1052

119.40

430553899797981

14:45:58

XLON

3315

119.40

430553899797982

14:45:58

XLON

7330

119.40

430553899797983

14:46:26

XLON

12451

119.34

430553899798196

14:47:20

XLON

10597

119.40

430553899798512

14:47:53

XLON

4089

119.40

430553899798700

14:47:53

XLON

4699

119.40

430553899798701

14:47:53

XLON

3598

119.40

430553899798702

14:48:05

XLON

12386

119.46

430553899798791

14:48:17

XLON

105

119.34

430553899798973

14:48:17

XLON

8328

119.34

430553899798974

14:48:17

XLON

1200

119.34

430553899798975

14:48:17

XLON

1200

119.34

430553899798976

14:48:17

XLON

3000

119.34

430553899798977

14:48:17

XLON

120

119.34

430553899798978

14:49:30

XLON

2631

119.46

430553899799442

14:49:30

XLON

2519

119.46

430553899799443

14:49:35

XLON

8328

119.42

430553899799472

14:49:35

XLON

829

119.42

430553899799473

14:49:54

XLON

2741

119.44

430553899799515

14:49:54

XLON

6481

119.44

430553899799516

14:50:07

XLON

12468

119.50

430553899799573

14:50:39

XLON

3000

119.40

430553899799696

14:50:39

XLON

2286

119.40

430553899799697

14:50:39

XLON

1870

119.40

430553899799698

14:50:39

XLON

316

119.42

430553899799691

14:50:39

XLON

1623

119.42

430553899799692

14:50:39

XLON

1200

119.42

430553899799693

14:50:39

XLON

3700

119.42

430553899799694

14:50:53

XLON

12937

119.38

430553899799730

14:51:32

XLON

7645

119.32

430553899799921

14:51:32

XLON

5606

119.32

430553899799922

14:52:13

XLON

3000

119.26

430553899800206

14:52:13

XLON

3200

119.26

430553899800207

14:52:13

XLON

4013

119.26

430553899800208

14:52:40

XLON

7452

119.28

430553899800346

14:52:40

XLON

1497

119.28

430553899800347

14:52:51

XLON

2998

119.42

430553899800436

14:52:51

XLON

2824

119.42

430553899800437

14:53:23

XLON

6595

119.56

430553899800567

14:53:23

XLON

1370

119.56

430553899800568

14:53:28

XLON

2631

119.56

430553899800577

14:53:28

XLON

1430

119.56

430553899800578

14:53:28

XLON

1942

119.56

430553899800579

14:53:39

XLON

8113

119.50

430553899800660

14:53:39

XLON

4320

119.50

430553899800661

14:54:19

XLON

3000

119.44

430553899800778

14:54:19

XLON

2631

119.44

430553899800779

14:54:19

XLON

1721

119.44

430553899800780

14:54:19

XLON

1339

119.44

430553899800781

14:54:19

XLON

46

119.44

430553899800782

14:54:25

XLON

3000

119.40

430553899800807

14:55:04

XLON

12735

119.36

430553899800952

14:55:34

XLON

699

119.40

430553899801108

14:55:39

XLON

1500

119.42

430553899801122

14:55:39

XLON

1550

119.42

430553899801123

14:55:39

XLON

7255

119.42

430553899801124

14:55:39

XLON

3092

119.42

430553899801125

14:56:14

XLON

12132

119.36

430553899801201

14:56:14

XLON

3000

119.36

430553899801202

14:56:14

XLON

2089

119.38

430553899801203

14:56:14

XLON

3000

119.38

430553899801204

14:56:14

XLON

650

119.38

430553899801205

14:56:14

XLON

1200

119.38

430553899801206

14:56:14

XLON

1200

119.38

430553899801207

14:56:14

XLON

1252

119.38

430553899801208

14:56:37

XLON

3000

119.32

430553899801278

14:56:37

XLON

656

119.32

430553899801279

14:57:15

XLON

61

119.28

430553899801374

14:57:15

XLON

2252

119.28

430553899801375

14:57:15

XLON

1364

119.28

430553899801376

14:57:20

XLON

3000

119.28

430553899801389

14:57:28

XLON

14670

119.16

430553899801411

14:57:50

XLON

3000

119.14

430553899801483

14:57:50

XLON

150

119.14

430553899801484

14:58:08

XLON

4646

119.10

430553899801518

14:58:08

XLON

9816

119.10

430553899801519

14:58:47

XLON

3000

119.20

430553899801657

14:58:47

XLON

2643

119.20

430553899801658

14:59:06

XLON

3000

119.20

430553899801717

14:59:52

XLON

865

119.26

430553899801862

14:59:58

XLON

4434

119.26

430553899801877

14:59:58

XLON

10236

119.26

430553899801878

15:00:25

XLON

14670

119.26

430553899802063

15:00:37

XLON

290

119.26

430553899802240

15:00:37

XLON

10980

119.26

430553899802241

15:00:54

XLON

14434

119.20

430553899802312

15:01:12

XLON

12408

119.12

430553899802409

15:01:55

XLON

13333

119.12

430553899802645

15:02:19

XLON

14670

119.14

430553899802783

15:03:08

XLON

76

119.10

430553899802961

15:03:08

XLON

7254

119.10

430553899802962

15:03:15

XLON

3345

119.10

430553899802973

15:03:44

XLON

13023

119.08

430553899803078

15:04:10

XLON

3000

119.14

430553899803181

15:04:10

XLON

150

119.14

430553899803182

15:04:15

XLON

3000

119.12

430553899803187

15:04:15

XLON

1792

119.12

430553899803188

15:04:15

XLON

2273

119.12

430553899803189

15:04:15

XLON

2108

119.12

430553899803190

15:04:15

XLON

398

119.12

430553899803191

15:04:15

XLON

3433

119.12

430553899803192

15:04:49

XLON

3071

119.12

430553899803317

15:04:49

XLON

9029

119.12

430553899803318

15:05:16

XLON

3000

119.10

430553899803426

15:05:16

XLON

2

119.10

430553899803427

15:05:16

XLON

4914

119.10

430553899803428

15:05:16

XLON

3359

119.10

430553899803429

15:05:37

XLON

13889

119.04

430553899803547

15:06:23

XLON

12441

118.98

430553899803703

15:06:43

XLON

14329

118.88

430553899803856

15:06:43

XLON

341

118.88

430553899803857

15:07:19

XLON

3000

118.80

430553899804049

15:07:24

XLON

3000

118.80

430553899804054

15:07:24

XLON

8232

118.80

430553899804055

15:08:32

XLON

3000

118.74

430553899804310

15:08:32

XLON

11670

118.74

430553899804311

15:08:35

XLON

8676

118.70

430553899804328

15:09:01

XLON

13165

118.74

430553899804498

15:09:23

XLON

781

118.72

430553899804612

15:09:23

XLON

13889

118.72

430553899804613

15:09:53

XLON

14670

118.66

430553899804714

15:10:26

XLON

14473

118.60

430553899804823

15:11:37

XLON

3191

118.72

430553899805192

15:11:37

XLON

11479

118.72

430553899805193

15:11:43

XLON

3000

118.70

430553899805245

15:11:43

XLON

8510

118.70

430553899805246

15:12:08

XLON

7523

118.68

430553899805350

15:12:08

XLON

5464

118.68

430553899805351

15:12:50

XLON

13204

118.74

430553899805471

15:13:39

XLON

8722

118.78

430553899805641

15:13:57

XLON

2674

118.80

430553899805755

15:13:57

XLON

11996

118.80

430553899805756

15:14:23

XLON

14670

118.80

430553899805847

15:14:56

XLON

12261

118.70

430553899806014

15:15:38

XLON

6879

118.70

430553899806173

15:15:38

XLON

7791

118.70

430553899806174

15:16:12

XLON

13873

118.64

430553899806336

15:16:49

XLON

6993

118.62

430553899806521

15:16:49

XLON

2311

118.62

430553899806522

15:16:49

XLON

3000

118.62

430553899806523

15:17:19

XLON

3260

118.62

430553899806664

15:17:19

XLON

9719

118.62

430553899806665

15:17:56

XLON

310

118.64

430553899806800

15:18:01

XLON

3224

118.66

430553899806817

15:18:01

XLON

2411

118.66

430553899806818

15:18:01

XLON

75

118.66

430553899806819

15:19:38

XLON

13252

118.62

430553899807094

15:19:38

XLON

848

118.62

430553899807095

15:19:38

XLON

570

118.62

430553899807096

15:19:40

XLON

309

118.62

430553899807099

15:19:40

XLON

3000

118.62

430553899807100

15:19:40

XLON

579

118.60

430553899807105

15:19:40

XLON

14091

118.60

430553899807106

15:19:45

XLON

40

118.66

430553899807171

15:19:52

XLON

32

118.66

430553899807177

15:19:52

XLON

2444

118.66

430553899807178

15:19:52

XLON

7783

118.66

430553899807179

15:19:56

XLON

14670

118.64

430553899807188

15:20:33

XLON

10348

118.60

430553899807356

15:20:33

XLON

4322

118.60

430553899807355

15:21:44

XLON

7266

118.50

430553899807661

15:21:44

XLON

2821

118.50

430553899807662

15:21:44

XLON

3000

118.50

430553899807663

15:21:44

XLON

830

118.50

430553899807664

15:21:59

XLON

2153

118.50

430553899807704

15:21:59

XLON

1633

118.50

430553899807705

15:21:59

XLON

2295

118.50

430553899807706

15:21:59

XLON

3000

118.50

430553899807707

15:21:59

XLON

1455

118.50

430553899807708

15:22:27

XLON

14670

118.40

430553899807864

15:23:07

XLON

3000

118.40

430553899808053

15:23:07

XLON

5563

118.42

430553899808054

15:23:28

XLON

11

118.38

430553899808131

15:23:28

XLON

1788

118.38

430553899808132

15:23:28

XLON

6006

118.38

430553899808133

15:24:19

XLON

10097

118.48

430553899808402

15:24:25

XLON

14670

118.48

430553899808451

15:25:11

XLON

651

118.46

430553899808588

15:25:12

XLON

2

118.46

430553899808598

15:25:42

XLON

12159

118.46

430553899808698

15:26:00

XLON

1170

118.44

430553899808737

15:26:00

XLON

1733

118.44

430553899808738

15:26:00

XLON

2292

118.44

430553899808739

15:26:00

XLON

7840

118.44

430553899808740

15:26:05

XLON

3903

118.44

430553899808750

15:26:31

XLON

11796

118.40

430553899808813

15:26:31

XLON

2874

118.40

430553899808814

15:27:16

XLON

10532

118.46

430553899808967

15:27:16

XLON

3606

118.46

430553899808968

15:28:06

XLON

343

118.44

430553899809187

15:28:06

XLON

3000

118.44

430553899809188

15:28:06

XLON

1536

118.44

430553899809189

15:28:28

XLON

3000

118.44

430553899809310

15:28:37

XLON

3000

118.44

430553899809378

15:28:48

XLON

1833

118.44

430553899809430

15:28:48

XLON

3000

118.44

430553899809431

15:28:53

XLON

3000

118.44

430553899809461

15:28:53

XLON

1932

118.44

430553899809462

15:28:53

XLON

5929

118.44

430553899809463

15:29:24

XLON

14670

118.38

430553899809591

15:30:11

XLON

1302

118.40

430553899809871

15:30:45

XLON

8448

118.40

430553899809948

15:31:07

XLON

13949

118.42

430553899810013

15:31:46

XLON

16156

118.44

430553899810075

15:31:46

XLON

807

118.44

430553899810076

15:32:18

XLON

3000

118.44

430553899810230

15:33:09

XLON

14670

118.46

430553899810450

15:33:16

XLON

4058

118.54

430553899810482

15:33:16

XLON

746

118.54

430553899810483

15:33:41

XLON

14670

118.60

430553899810558

15:33:56

XLON

4724

118.60

430553899810645

15:33:56

XLON

14670

118.60

430553899810633

15:34:38

XLON

3481

118.78

430553899810805

15:34:38

XLON

3700

118.78

430553899810806

15:34:38

XLON

3000

118.78

430553899810807

15:35:01

XLON

1865

118.72

430553899810966

15:35:01

XLON

1395

118.72

430553899810967

15:35:14

XLON

14670

118.78

430553899811033

15:36:00

XLON

3000

118.84

430553899811221

15:36:07

XLON

3000

118.94

430553899811314

15:36:33

XLON

14670

118.96

430553899811436

15:36:33

XLON

3000

118.96

430553899811459

15:37:04

XLON

1488

119.00

430553899811652

15:37:06

XLON

5692

119.00

430553899811656

15:37:20

XLON

4170

119.10

430553899811720

15:37:20

XLON

63

119.10

430553899811721

15:37:32

XLON

3824

119.14

430553899811811

15:37:53

XLON

11804

119.14

430553899811915

15:38:26

XLON

13315

119.00

430553899812074

15:39:06

XLON

2260

118.98

430553899812188

15:39:06

XLON

12216

118.98

430553899812189

15:39:52

XLON

14670

118.78

430553899812332

15:40:31

XLON

14670

118.74

430553899812533

15:41:24

XLON

14670

118.58

430553899812855

15:42:48

XLON

10778

118.54

430553899813336

15:42:49

XLON

3000

118.54

430553899813339

15:42:50

XLON

14268

118.52

430553899813346

15:42:50

XLON

402

118.52

430553899813347

15:42:57

XLON

1713

118.50

430553899813376

15:43:32

XLON

5647

118.54

430553899813504

15:43:32

XLON

6850

118.54

430553899813505

15:44:39

XLON

1328

118.50

430553899813816

15:44:39

XLON

3000

118.52

430553899813817

15:44:39

XLON

1200

118.52

430553899813818

15:44:39

XLON

4308

118.52

430553899813819

15:44:39

XLON

1200

118.52

430553899813820

15:44:39

XLON

2125

118.52

430553899813821

15:45:19

XLON

2313

118.46

430553899813953

15:45:19

XLON

1720

118.46

430553899813954

15:45:24

XLON

9277

118.46

430553899813986

15:45:49

XLON

14670

118.40

430553899814072

15:46:52

XLON

3000

118.52

430553899814321

15:46:53

XLON

2791

118.52

430553899814325

15:46:53

XLON

4095

118.52

430553899814326

15:47:07

XLON

552

118.52

430553899814432

15:47:07

XLON

2937

118.52

430553899814433

15:48:06

XLON

5324

118.58

430553899814592

15:48:06

XLON

13411

118.58

430553899814593

15:48:06

XLON

5999

118.58

430553899814594

15:48:06

XLON

1600

118.58

430553899814595

15:48:06

XLON

928

118.58

430553899814596

15:48:42

XLON

10771

118.58

430553899814748

15:48:42

XLON

4135

118.58

430553899814749

15:49:52

XLON

9684

118.52

430553899815004

15:49:54

XLON

1625

118.48

430553899815013

15:49:54

XLON

13045

118.48

430553899815015

15:49:55

XLON

6823

118.46

430553899815028

15:50:52

XLON

739

118.38

430553899815272

15:50:52

XLON

3000

118.38

430553899815273

15:50:57

XLON

27

118.36

430553899815288

15:50:57

XLON

2147

118.36

430553899815289

15:50:57

XLON

3560

118.36

430553899815290

15:51:36

XLON

4307

118.36

430553899815408

15:51:36

XLON

3000

118.36

430553899815409

15:51:36

XLON

3000

118.34

430553899815418

15:51:36

XLON

1576

118.34

430553899815419

15:51:36

XLON

1529

118.34

430553899815420

15:52:04

XLON

14670

118.30

430553899815477

15:52:39

XLON

13230

118.32

430553899815709

15:52:39

XLON

78

118.32

430553899815708

15:53:34

XLON

500

118.34

430553899815949

15:53:34

XLON

4489

118.34

430553899815950

15:53:39

XLON

8863

118.34

430553899815976

15:53:39

XLON

5429

118.30

430553899815981

15:54:07

XLON

8618

118.28

430553899816107

15:54:56

XLON

3000

118.26

430553899816233

15:54:56

XLON

10931

118.26

430553899816234

15:55:54

XLON

8522

118.28

430553899816442

15:55:54

XLON

3000

118.28

430553899816443

15:55:54

XLON

1701

118.28

430553899816444

15:55:54

XLON

600

118.28

430553899816445

15:56:17

XLON

13332

118.30

430553899816531

15:56:59

XLON

14670

118.20

430553899816633

15:58:30

XLON

9719

118.30

430553899816975

15:59:06

XLON

1200

118.28

430553899817120

15:59:06

XLON

10052

118.28

430553899817121

15:59:08

XLON

2660

118.28

430553899817173

15:59:08

XLON

274

118.28

430553899817174

15:59:07

XLON

2934

118.26

430553899817146

15:59:08

XLON

27084

118.28

430553899817175

 

This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news 

Enquiries to:

Investor relations: Telephone +44 (0) 7919 990 230

Media: https://www.vodafone.com/news-and-media/contact-us  

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSFFIFAMEFSEEF
UK 100

Latest directors dealings