Transaction in Own Shares

RNS Number : 3466V
Vodafone Group Plc
10 December 2021
 

10 December 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 17 November 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:

10 December 2021

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

5,706,084

Highest price paid per share (pence):

113.72

Lowest price paid per share (pence):

112.12

Volume weighted average price paid per share (pence):

112.92


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,576,504,387 of its ordinary shares in treasury and has 27,241,123,481 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 10 December 2021 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 10 December 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

112.92

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

09:02:51

XLON

7398

112.20

445397306712748

09:04:01

XLON

216

112.22

445397306712846

09:04:01

XLON

3000

112.22

445397306712847

09:04:10

XLON

8075

112.20

445397306712868

09:04:10

XLON

6029

112.20

445397306712869

09:04:10

XLON

4037

112.20

445397306712870

09:04:10

XLON

3323

112.18

445397306712874

09:06:40

XLON

11092

112.24

445397306713086

09:06:40

XLON

4818

112.24

445397306713087

09:07:06

XLON

149

112.24

445397306713156

09:07:06

XLON

471

112.24

445397306713157

09:07:06

XLON

6427

112.24

445397306713158

09:07:18

XLON

1483

112.24

445397306713192

09:07:18

XLON

3060

112.24

445397306713193

09:07:25

XLON

436

112.24

445397306713208

09:07:25

XLON

1524

112.24

445397306713209

09:07:25

XLON

2022

112.24

445397306713210

09:08:09

XLON

4924

112.24

445397306713275

09:08:09

XLON

2254

112.24

445397306713276

09:08:34

XLON

3071

112.22

445397306713317

09:08:34

XLON

12839

112.22

445397306713318

09:08:34

XLON

3000

112.22

445397306713320

09:09:15

XLON

191

112.26

445397306713399

09:09:15

XLON

3000

112.26

445397306713400

09:09:21

XLON

6513

112.24

445397306713416

09:09:21

XLON

9397

112.24

445397306713417

09:09:21

XLON

3000

112.24

445397306713419

09:09:21

XLON

3569

112.24

445397306713420

09:10:21

XLON

1701

112.16

445397306713524

09:10:21

XLON

10216

112.16

445397306713525

09:12:33

XLON

12676

112.16

445397306713683

09:12:33

XLON

12688

112.16

445397306713688

09:12:33

XLON

3222

112.16

445397306713689

09:13:17

XLON

5516

112.14

445397306713760

09:14:21

XLON

13111

112.12

445397306713846

09:14:21

XLON

511

112.12

445397306713847

09:16:59

XLON

15910

112.32

445397306714077

09:16:59

XLON

3000

112.32

445397306714082

09:16:59

XLON

6757

112.32

445397306714083

09:16:59

XLON

3533

112.32

445397306714084

09:18:47

XLON

903

112.38

445397306714226

09:18:47

XLON

14588

112.38

445397306714227

09:20:05

XLON

7797

112.44

445397306714325

09:20:05

XLON

8113

112.44

445397306714326

09:20:16

XLON

9700

112.42

445397306714358

09:20:16

XLON

6210

112.42

445397306714359

09:21:46

XLON

15910

112.38

445397306714489

09:24:36

XLON

15731

112.28

445397306714758

09:24:36

XLON

179

112.28

445397306714759

09:24:51

XLON

7744

112.28

445397306714764

09:25:20

XLON

15910

112.34

445397306714854

09:25:51

XLON

7324

112.34

445397306714877

09:26:27

XLON

15910

112.36

445397306714907

09:27:04

XLON

3000

112.36

445397306714988

09:27:04

XLON

737

112.36

445397306714989

09:27:32

XLON

6269

112.32

445397306715055

09:27:32

XLON

7651

112.32

445397306715056

09:29:06

XLON

10842

112.26

445397306715306

09:29:06

XLON

5068

112.26

445397306715307

09:29:20

XLON

5186

112.24

445397306715359

09:31:19

XLON

235

112.26

445397306715534

09:31:19

XLON

7732

112.26

445397306715535

09:31:24

XLON

15910

112.26

445397306715559

09:34:07

XLON

15619

112.34

445397306715844

09:34:07

XLON

6326

112.34

445397306715855

09:34:07

XLON

9584

112.34

445397306715856

09:35:21

XLON

3289

112.26

445397306715957

09:35:21

XLON

291

112.26

445397306715958

09:35:21

XLON

1940

112.26

445397306715959

09:36:06

XLON

15344

112.24

445397306716018

09:37:21

XLON

5435

112.20

445397306716082

09:37:21

XLON

10385

112.20

445397306716083

09:40:09

XLON

15910

112.26

445397306716342

09:41:06

XLON

15865

112.24

445397306716457

09:43:27

XLON

1345

112.16

445397306716664

09:43:27

XLON

4953

112.16

445397306716665

09:43:27

XLON

9612

112.16

445397306716666

09:46:21

XLON

3000

112.26

445397306716885

09:46:21

XLON

1763

112.26

445397306716886

09:47:06

XLON

3000

112.34

445397306716962

09:47:06

XLON

1523

112.34

445397306716963

09:47:06

XLON

135

112.34

445397306716964

09:47:11

XLON

3000

112.34

445397306716967

09:47:11

XLON

853

112.34

445397306716968

09:47:36

XLON

1929

112.36

445397306717002

09:47:36

XLON

13981

112.36

445397306717003

09:47:36

XLON

3400

112.34

445397306717008

09:47:36

XLON

12510

112.34

445397306717009

09:47:48

XLON

1933

112.30

445397306717019

09:47:48

XLON

2867

112.30

445397306717020

09:49:32

XLON

13452

112.28

445397306717150

09:51:11

XLON

9151

112.28

445397306717286

09:51:11

XLON

4001

112.28

445397306717287

09:52:50

XLON

3644

112.32

445397306717464

09:52:50

XLON

2402

112.32

445397306717465

09:52:55

XLON

7584

112.32

445397306717471

09:52:55

XLON

1712

112.32

445397306717472

09:54:21

XLON

2400

112.34

445397306717592

09:54:21

XLON

1856

112.34

445397306717593

09:54:38

XLON

67

112.34

445397306717613

09:54:38

XLON

40

112.34

445397306717614

09:54:38

XLON

3000

112.34

445397306717615

09:55:08

XLON

500

112.34

445397306717645

09:55:08

XLON

3000

112.34

445397306717646

09:56:36

XLON

7084

112.34

445397306717735

09:57:09

XLON

3197

112.42

445397306717789

09:57:09

XLON

10985

112.42

445397306717790

09:57:09

XLON

3000

112.42

445397306717794

09:57:09

XLON

12364

112.42

445397306717795

10:00:15

XLON

15910

112.46

445397306718067

10:00:39

XLON

3326

112.46

445397306718169

10:00:39

XLON

2500

112.46

445397306718170

10:00:39

XLON

3642

112.46

445397306718171

10:01:04

XLON

7072

112.44

445397306718224

10:01:41

XLON

15315

112.42

445397306718281

10:01:51

XLON

3605

112.42

445397306718299

10:03:56

XLON

12768

112.44

445397306718415

10:04:16

XLON

3546

112.44

445397306718470

10:04:16

XLON

2368

112.44

445397306718471

10:04:21

XLON

336

112.44

445397306718476

10:04:21

XLON

3200

112.44

445397306718477

10:06:23

XLON

15910

112.42

445397306718614

10:08:36

XLON

6931

112.44

445397306718747

10:09:16

XLON

7599

112.46

445397306718777

10:09:16

XLON

8311

112.46

445397306718778

10:09:18

XLON

3000

112.46

445397306718779

10:09:18

XLON

1515

112.46

445397306718780

10:09:23

XLON

3000

112.46

445397306718791

10:09:23

XLON

6626

112.46

445397306718792

10:09:39

XLON

3000

112.46

445397306718807

10:10:04

XLON

3000

112.46

445397306718841

10:10:04

XLON

1094

112.46

445397306718842

10:10:09

XLON

10053

112.42

445397306718851

10:10:57

XLON

15910

112.28

445397306718916

10:10:58

XLON

3980

112.24

445397306718922

10:13:01

XLON

1855

112.26

445397306719090

10:13:01

XLON

10111

112.26

445397306719091

10:16:46

XLON

3114

112.30

445397306719420

10:16:46

XLON

3000

112.30

445397306719421

10:16:51

XLON

3114

112.30

445397306719424

10:16:51

XLON

6548

112.30

445397306719425

10:16:58

XLON

3000

112.30

445397306719433

10:17:41

XLON

12910

112.30

445397306719492

10:17:41

XLON

3000

112.30

445397306719496

10:17:41

XLON

3455

112.30

445397306719497

10:17:41

XLON

1200

112.30

445397306719498

10:17:41

XLON

1384

112.30

445397306719499

10:17:41

XLON

3264

112.30

445397306719500

10:17:41

XLON

1200

112.30

445397306719501

10:17:41

XLON

2489

112.30

445397306719502

10:18:21

XLON

6025

112.28

445397306719538

10:18:26

XLON

5899

112.28

445397306719541

10:18:31

XLON

2659

112.28

445397306719545

10:18:31

XLON

4106

112.28

445397306719546

10:18:31

XLON

486

112.28

445397306719547

10:18:52

XLON

1930

112.28

445397306719562

10:18:52

XLON

1554

112.28

445397306719563

10:18:52

XLON

2777

112.28

445397306719564

10:18:52

XLON

1113

112.28

445397306719565

10:18:57

XLON

1956

112.28

445397306719574

10:18:57

XLON

2777

112.28

445397306719575

10:19:49

XLON

15910

112.30

445397306719653

10:20:01

XLON

2777

112.32

445397306719666

10:20:01

XLON

765

112.32

445397306719667

10:21:17

XLON

3056

112.30

445397306719789

10:22:57

XLON

9657

112.30

445397306719921

10:22:58

XLON

15910

112.30

445397306719941

10:25:33

XLON

924

112.24

445397306720191

10:26:38

XLON

2800

112.30

445397306720288

10:26:38

XLON

3000

112.30

445397306720289

10:26:38

XLON

1848

112.30

445397306720290

10:26:38

XLON

3171

112.30

445397306720291

10:26:38

XLON

5091

112.30

445397306720292

10:26:43

XLON

3000

112.30

445397306720303

10:26:43

XLON

3103

112.30

445397306720304

10:26:43

XLON

3171

112.30

445397306720305

10:26:43

XLON

3180

112.30

445397306720306

10:26:51

XLON

4678

112.28

445397306720317

10:27:46

XLON

2355

112.28

445397306720430

10:27:46

XLON

3298

112.28

445397306720431

10:27:46

XLON

3485

112.28

445397306720432

10:27:46

XLON

8122

112.28

445397306720433

10:29:15

XLON

7710

112.28

445397306720506

10:29:15

XLON

3193

112.28

445397306720507

10:29:15

XLON

2513

112.28

445397306720508

10:30:42

XLON

15852

112.30

445397306720643

10:30:42

XLON

58

112.30

445397306720644

10:32:12

XLON

2392

112.26

445397306720842

10:32:12

XLON

2640

112.26

445397306720843

10:32:12

XLON

3000

112.26

445397306720844

10:32:12

XLON

8176

112.26

445397306720845

10:32:12

XLON

1148

112.26

445397306720846

10:33:35

XLON

15910

112.22

445397306721046

10:33:35

XLON

2400

112.22

445397306721051

10:33:35

XLON

1145

112.22

445397306721052

10:35:07

XLON

1804

112.30

445397306721185

10:35:07

XLON

3000

112.30

445397306721186

10:35:29

XLON

4252

112.28

445397306721247

10:35:29

XLON

842

112.28

445397306721248

10:38:03

XLON

45

112.32

445397306721381

10:39:15

XLON

3400

112.28

445397306721430

10:39:15

XLON

3000

112.28

445397306721431

10:39:15

XLON

3000

112.30

445397306721432

10:39:15

XLON

2189

112.30

445397306721433

10:39:15

XLON

6076

112.30

445397306721434

10:39:15

XLON

3388

112.30

445397306721435

10:40:16

XLON

10713

112.30

445397306721509

10:40:16

XLON

3264

112.30

445397306721511

10:40:16

XLON

12646

112.30

445397306721512

10:40:27

XLON

34

112.28

445397306721519

10:40:27

XLON

2309

112.28

445397306721520

10:40:27

XLON

3000

112.28

445397306721521

10:40:27

XLON

8003

112.28

445397306721522

10:40:53

XLON

3000

112.28

445397306721554

10:41:56

XLON

3000

112.34

445397306721625

10:41:56

XLON

12373

112.34

445397306721626

10:43:20

XLON

2433

112.34

445397306721698

10:43:20

XLON

3177

112.34

445397306721699

10:43:20

XLON

7902

112.34

445397306721700

10:43:20

XLON

3000

112.34

445397306721701

10:43:20

XLON

156

112.34

445397306721702

10:44:48

XLON

3280

112.34

445397306721899

10:44:48

XLON

3000

112.34

445397306721900

10:45:07

XLON

2462

112.34

445397306721936

10:45:07

XLON

2392

112.34

445397306721937

10:45:15

XLON

2013

112.34

445397306721945

10:45:15

XLON

2579

112.34

445397306721946

10:46:15

XLON

837

112.34

445397306722004

10:46:15

XLON

6767

112.34

445397306722005

10:46:31

XLON

66

112.34

445397306722027

10:46:31

XLON

2462

112.34

445397306722028

10:46:31

XLON

2688

112.34

445397306722029

10:46:43

XLON

2013

112.34

445397306722039

10:46:43

XLON

2777

112.34

445397306722040

10:46:43

XLON

109

112.34

445397306722041

10:48:04

XLON

65

112.36

445397306722109

10:48:04

XLON

3482

112.36

445397306722110

10:48:29

XLON

9979

112.40

445397306722191

10:49:10

XLON

2409

112.40

445397306722229

10:49:10

XLON

6476

112.40

445397306722230

10:49:15

XLON

3000

112.40

445397306722234

10:49:15

XLON

499

112.40

445397306722235

10:49:36

XLON

649

112.40

445397306722249

10:49:36

XLON

5787

112.40

445397306722250

10:50:18

XLON

12914

112.38

445397306722328

10:52:42

XLON

7440

112.40

445397306722478

10:52:42

XLON

8470

112.40

445397306722479

10:54:36

XLON

7124

112.40

445397306722623

10:54:36

XLON

190

112.40

445397306722624

10:54:41

XLON

2881

112.40

445397306722625

10:54:41

XLON

3421

112.40

445397306722626

10:54:41

XLON

1995

112.40

445397306722627

10:56:14

XLON

2800

112.40

445397306722710

10:56:14

XLON

3026

112.40

445397306722711

10:56:14

XLON

3400

112.40

445397306722712

10:56:14

XLON

3000

112.40

445397306722713

10:56:14

XLON

3326

112.40

445397306722714

10:56:19

XLON

3000

112.40

445397306722720

10:56:19

XLON

2961

112.40

445397306722721

10:56:19

XLON

3266

112.40

445397306722722

10:56:24

XLON

3000

112.40

445397306722727

10:56:24

XLON

3326

112.40

445397306722728

10:56:24

XLON

1200

112.40

445397306722729

10:56:24

XLON

1158

112.40

445397306722730

10:57:43

XLON

3000

112.38

445397306722944

10:57:43

XLON

8205

112.38

445397306722945

10:57:43

XLON

2979

112.38

445397306722946

10:57:43

XLON

2467

112.38

445397306722947

10:57:43

XLON

307

112.38

445397306722948

10:59:30

XLON

3000

112.40

445397306723113

10:59:30

XLON

3000

112.40

445397306723114

10:59:30

XLON

3171

112.40

445397306723115

10:59:30

XLON

1200

112.40

445397306723116

10:59:30

XLON

2972

112.40

445397306723117

11:00:54

XLON

7415

112.38

445397306723213

11:03:06

XLON

8602

112.50

445397306723429

11:03:06

XLON

11742

112.48

445397306723430

11:03:06

XLON

4168

112.48

445397306723431

11:03:51

XLON

3000

112.46

445397306723495

11:03:51

XLON

3357

112.46

445397306723496

11:03:51

XLON

6867

112.46

445397306723497

11:03:51

XLON

2549

112.46

445397306723498

11:05:14

XLON

2313

112.42

445397306723604

11:05:14

XLON

6595

112.42

445397306723605

11:06:52

XLON

3000

112.50

445397306723707

11:06:52

XLON

2304

112.50

445397306723708

11:07:12

XLON

1884

112.50

445397306723723

11:07:12

XLON

2827

112.50

445397306723724

11:07:48

XLON

3000

112.50

445397306723944

11:08:06

XLON

8181

112.50

445397306723965

11:08:14

XLON

3000

112.50

445397306723989

11:08:14

XLON

64

112.50

445397306723990

11:08:14

XLON

1492

112.50

445397306723991

11:08:28

XLON

2985

112.50

445397306724013

11:08:28

XLON

2515

112.50

445397306724014

11:08:37

XLON

3419

112.50

445397306724033

11:08:45

XLON

3419

112.50

445397306724047

11:10:05

XLON

3000

112.48

445397306724128

11:10:05

XLON

1650

112.48

445397306724129

11:10:13

XLON

6962

112.46

445397306724139

11:10:20

XLON

4970

112.46

445397306724145

11:11:48

XLON

2618

112.54

445397306724251

11:11:48

XLON

3000

112.54

445397306724252

11:12:02

XLON

10251

112.52

445397306724260

11:12:02

XLON

3000

112.52

445397306724261

11:13:11

XLON

13715

112.42

445397306724331

11:17:18

XLON

15910

112.44

445397306724632

11:17:18

XLON

3000

112.44

445397306724646

11:17:18

XLON

4514

112.44

445397306724648

11:17:37

XLON

1151

112.44

445397306724662

11:17:37

XLON

6387

112.44

445397306724663

11:17:37

XLON

2700

112.44

445397306724664

11:17:37

XLON

2221

112.44

445397306724665

11:18:06

XLON

10707

112.40

445397306724697

11:18:51

XLON

3466

112.40

445397306724727

11:20:02

XLON

14865

112.44

445397306724825

11:24:21

XLON

3082

112.42

445397306725096

11:24:21

XLON

3465

112.42

445397306725097

11:24:27

XLON

6561

112.42

445397306725108

11:24:27

XLON

2802

112.42

445397306725109

11:24:28

XLON

4336

112.42

445397306725110

11:24:34

XLON

9508

112.42

445397306725121

11:25:36

XLON

6930

112.38

445397306725178

11:28:37

XLON

15910

112.44

445397306725436

11:28:51

XLON

1

112.46

445397306725473

11:28:51

XLON

3710

112.46

445397306725474

11:31:42

XLON

951

112.52

445397306725707

11:31:42

XLON

6779

112.52

445397306725709

11:31:42

XLON

8180

112.52

445397306725715

11:31:42

XLON

3477

112.52

445397306725725

11:31:42

XLON

12433

112.52

445397306725727

11:31:48

XLON

65

112.52

445397306725753

11:31:48

XLON

3000

112.52

445397306725754

11:32:36

XLON

6840

112.52

445397306725813

11:33:36

XLON

120

112.56

445397306725883

11:33:36

XLON

6793

112.56

445397306725884

11:33:49

XLON

15910

112.56

445397306725896

11:34:04

XLON

3000

112.62

445397306725903

11:34:11

XLON

3000

112.62

445397306725938

11:34:11

XLON

771

112.62

445397306725939

11:35:43

XLON

1

112.66

445397306726056

11:35:43

XLON

2277

112.66

445397306726057

11:35:43

XLON

3000

112.66

445397306726058

11:35:43

XLON

903

112.66

445397306726059

11:35:48

XLON

3000

112.66

445397306726061

11:35:48

XLON

1741

112.66

445397306726062

11:35:53

XLON

121

112.66

445397306726063

11:35:53

XLON

3000

112.66

445397306726064

11:37:22

XLON

3000

112.60

445397306726166

11:37:22

XLON

7715

112.60

445397306726167

11:37:22

XLON

3357

112.60

445397306726168

11:37:22

XLON

100

112.60

445397306726169

11:37:27

XLON

3000

112.60

445397306726171

11:37:27

XLON

639

112.60

445397306726172

11:38:54

XLON

14865

112.62

445397306726323

11:41:15

XLON

14354

112.68

445397306726491

11:45:49

XLON

3000

112.80

445397306726855

11:45:49

XLON

1936

112.80

445397306726856

11:45:54

XLON

413

112.80

445397306726860

11:45:54

XLON

3000

112.80

445397306726861

11:45:59

XLON

1921

112.80

445397306726864

11:45:59

XLON

123

112.80

445397306726865

11:45:59

XLON

2617

112.80

445397306726866

11:48:36

XLON

171

112.84

445397306727047

11:48:42

XLON

2

112.88

445397306727053

11:49:13

XLON

15908

112.88

445397306727117

11:49:13

XLON

15910

112.88

445397306727121

11:49:14

XLON

3500

112.88

445397306727122

11:49:14

XLON

3517

112.88

445397306727123

11:49:14

XLON

3000

112.88

445397306727124

11:49:14

XLON

2315

112.88

445397306727125

11:49:14

XLON

1740

112.88

445397306727126

11:49:19

XLON

1758

112.88

445397306727127

11:49:19

XLON

1894

112.88

445397306727128

11:49:19

XLON

850

112.88

445397306727129

11:49:19

XLON

3000

112.88

445397306727130

11:49:30

XLON

65

112.88

445397306727133

11:49:30

XLON

3000

112.88

445397306727134

11:50:11

XLON

9856

112.86

445397306727205

11:54:11

XLON

15910

112.86

445397306727549

11:54:19

XLON

15910

112.90

445397306727580

11:54:34

XLON

1242

112.88

445397306727605

11:54:34

XLON

13461

112.88

445397306727606

11:54:45

XLON

3000

112.86

445397306727613

11:54:45

XLON

1047

112.86

445397306727614

11:56:14

XLON

4466

112.86

445397306727750

11:56:14

XLON

2469

112.86

445397306727751

11:56:14

XLON

6470

112.86

445397306727752

11:57:52

XLON

3000

112.80

445397306727934

11:57:52

XLON

1961

112.80

445397306727935

11:57:57

XLON

4281

112.80

445397306727936

11:59:21

XLON

6175

112.80

445397306728049

11:59:23

XLON

3452

112.78

445397306728061

12:00:19

XLON

12427

112.78

445397306728132

12:00:38

XLON

100

112.74

445397306728172

12:01:37

XLON

15770

112.76

445397306728252

12:01:37

XLON

3000

112.76

445397306728253

12:02:37

XLON

4003

112.86

445397306728323

12:02:38

XLON

2641

112.92

445397306728331

12:03:50

XLON

6396

112.94

445397306728370

12:03:50

XLON

15285

112.94

445397306728372

12:04:00

XLON

3000

112.92

445397306728398

12:04:00

XLON

759

112.94

445397306728399

12:05:31

XLON

3000

112.90

445397306728490

12:05:31

XLON

702

112.90

445397306728491

12:05:59

XLON

1381

112.86

445397306728512

12:05:59

XLON

2983

112.86

445397306728513

12:05:59

XLON

3423

112.86

445397306728514

12:05:59

XLON

1110

112.86

445397306728515

12:07:42

XLON

65

112.86

445397306728679

12:07:42

XLON

2303

112.86

445397306728680

12:07:42

XLON

2540

112.86

445397306728681

12:07:49

XLON

1883

112.86

445397306728683

12:07:49

XLON

3000

112.86

445397306728684

12:07:51

XLON

653

112.84

445397306728694

12:07:51

XLON

5533

112.84

445397306728695

12:09:55

XLON

5358

112.90

445397306728893

12:09:55

XLON

3357

112.90

445397306728894

12:09:55

XLON

1200

112.90

445397306728895

12:09:55

XLON

1200

112.90

445397306728896

12:09:55

XLON

4740

112.90

445397306728897

12:12:49

XLON

15873

113.00

445397306729178

12:13:10

XLON

14358

112.96

445397306729204

12:13:10

XLON

1552

112.96

445397306729205

12:15:09

XLON

15910

113.14

445397306729378

12:17:10

XLON

1877

112.96

445397306729587

12:17:10

XLON

13587

112.96

445397306729588

12:17:51

XLON

2066

112.98

445397306729658

12:17:51

XLON

1523

113.00

445397306729659

12:20:07

XLON

3000

113.02

445397306729797

12:20:21

XLON

3400

113.00

445397306729803

12:20:21

XLON

2244

113.00

445397306729804

12:20:21

XLON

2926

113.00

445397306729805

12:21:34

XLON

2528

112.98

445397306729918

12:22:58

XLON

3000

113.06

445397306730043

12:22:58

XLON

1980

113.06

445397306730044

12:22:58

XLON

14508

113.04

445397306730045

12:23:46

XLON

2540

113.04

445397306730085

12:23:46

XLON

3000

113.04

445397306730086

12:23:46

XLON

7684

113.04

445397306730087

12:23:46

XLON

182

113.04

445397306730088

12:26:21

XLON

8282

113.02

445397306730208

12:26:21

XLON

1925

113.02

445397306730209

12:26:26

XLON

2595

113.02

445397306730242

12:26:26

XLON

2461

113.02

445397306730243

12:27:31

XLON

13802

113.04

445397306730348

12:27:54

XLON

3000

113.06

445397306730410

12:29:33

XLON

13253

113.02

445397306730520

12:31:41

XLON

15910

113.04

445397306730746

12:34:04

XLON

7177

113.00

445397306730939

12:34:04

XLON

65

113.00

445397306730940

12:34:04

XLON

287

113.00

445397306730941

12:34:44

XLON

8263

113.00

445397306730975

12:37:11

XLON

15895

113.04

445397306731181

12:37:11

XLON

3000

113.06

445397306731183

12:37:11

XLON

2494

113.06

445397306731184

12:37:11

XLON

2417

113.06

445397306731185

12:38:15

XLON

3000

113.06

445397306731272

12:38:52

XLON

4987

113.04

445397306731309

12:40:03

XLON

15897

113.04

445397306731395

12:42:11

XLON

3

113.08

445397306731503

12:42:11

XLON

3370

113.08

445397306731504

12:43:19

XLON

9786

113.16

445397306731607

12:43:19

XLON

6124

113.16

445397306731608

12:43:20

XLON

3000

113.16

445397306731610

12:43:20

XLON

11074

113.16

445397306731611

12:46:06

XLON

7239

113.16

445397306731928

12:46:12

XLON

7095

113.20

445397306731949

12:47:06

XLON

15910

113.18

445397306732020

12:49:14

XLON

7547

113.14

445397306732238

12:49:14

XLON

1091

113.14

445397306732239

12:49:19

XLON

1331

113.14

445397306732245

12:49:19

XLON

65

113.14

445397306732246

12:49:19

XLON

2814

113.14

445397306732247

12:49:24

XLON

6216

113.14

445397306732257

12:52:57

XLON

3592

113.14

445397306732541

12:52:57

XLON

180

113.14

445397306732542

12:53:32

XLON

3000

113.20

445397306732580

12:53:33

XLON

3751

113.20

445397306732581

12:53:33

XLON

2094

113.20

445397306732582

12:53:37

XLON

3400

113.20

445397306732589

12:53:37

XLON

3000

113.20

445397306732590

12:53:37

XLON

3000

113.20

445397306732591

12:53:37

XLON

3388

113.20

445397306732592

12:53:37

XLON

487

113.20

445397306732593

12:53:54

XLON

3000

113.18

445397306732609

12:53:54

XLON

1980

113.18

445397306732610

12:55:07

XLON

4371

113.16

445397306732706

12:55:07

XLON

9222

113.16

445397306732707

12:58:00

XLON

15910

113.14

445397306732889

12:58:07

XLON

15910

113.22

445397306732916

12:59:39

XLON

8575

113.20

445397306733081

12:59:39

XLON

7335

113.20

445397306733082

12:59:39

XLON

3205

113.20

445397306733084

13:03:20

XLON

3400

113.24

445397306733368

13:06:13

XLON

2277

113.28

445397306733552

13:06:13

XLON

1611

113.28

445397306733553

13:06:13

XLON

12022

113.28

445397306733554

13:06:13

XLON

3898

113.28

445397306733559

13:06:13

XLON

4412

113.28

445397306733560

13:06:13

XLON

7600

113.28

445397306733561

13:07:06

XLON

3810

113.28

445397306733662

13:07:06

XLON

12100

113.28

445397306733676

13:07:08

XLON

100

113.28

445397306733685

13:07:08

XLON

3000

113.28

445397306733686

13:07:25

XLON

6127

113.26

445397306733765

13:08:28

XLON

6156

113.28

445397306733988

13:11:17

XLON

1919

113.32

445397306734135

13:11:17

XLON

3000

113.32

445397306734136

13:11:31

XLON

1000

113.30

445397306734164

13:11:31

XLON

3000

113.30

445397306734165

13:11:31

XLON

792

113.30

445397306734166

13:11:36

XLON

899

113.32

445397306734176

13:11:41

XLON

3000

113.32

445397306734178

13:11:41

XLON

899

113.32

445397306734179

13:12:21

XLON

1043

113.34

445397306734240

13:12:21

XLON

3474

113.34

445397306734241

13:12:21

XLON

3000

113.34

445397306734242

13:12:21

XLON

65

113.34

445397306734243

13:13:18

XLON

3451

113.32

445397306734297

13:13:18

XLON

3451

113.32

445397306734298

13:13:18

XLON

3000

113.32

445397306734299

13:14:25

XLON

4346

113.34

445397306734401

13:14:25

XLON

2407

113.34

445397306734402

13:14:38

XLON

15910

113.32

445397306734423

13:15:37

XLON

3540

113.34

445397306734537

13:15:52

XLON

3400

113.32

445397306734595

13:15:52

XLON

3896

113.32

445397306734596

13:15:52

XLON

3896

113.34

445397306734597

13:15:52

XLON

2333

113.34

445397306734598

13:15:52

XLON

1247

113.34

445397306734599

13:16:06

XLON

1199

113.30

445397306734608

13:16:06

XLON

2298

113.30

445397306734609

13:17:21

XLON

12936

113.32

445397306734662

13:19:03

XLON

2300

113.30

445397306734791

13:19:03

XLON

3598

113.30

445397306734792

13:19:03

XLON

7718

113.30

445397306734793

13:19:03

XLON

2914

113.30

445397306734794

13:20:52

XLON

3575

113.24

445397306734895

13:20:58

XLON

2306

113.24

445397306734908

13:20:58

XLON

3298

113.24

445397306734909

13:21:11

XLON

4581

113.24

445397306734935

13:21:20

XLON

3000

113.24

445397306734944

13:23:13

XLON

3682

113.22

445397306735056

13:23:13

XLON

2796

113.22

445397306735057

13:23:13

XLON

1200

113.22

445397306735058

13:23:13

XLON

6290

113.22

445397306735059

13:23:13

XLON

219

113.22

445397306735060

13:24:01

XLON

1

113.14

445397306735142

13:24:01

XLON

2394

113.14

445397306735143

13:24:01

XLON

2352

113.14

445397306735144

13:24:30

XLON

3000

113.10

445397306735205

13:24:30

XLON

2061

113.10

445397306735206

13:24:36

XLON

416

113.10

445397306735207

13:24:36

XLON

115

113.10

445397306735208

13:24:36

XLON

7801

113.10

445397306735209

13:24:36

XLON

2773

113.08

445397306735211

13:24:36

XLON

3286

113.08

445397306735212

13:25:34

XLON

9113

113.12

445397306735291

13:27:04

XLON

15464

113.10

445397306735403

13:30:01

XLON

14797

113.08

445397306735610

13:30:30

XLON

3271

113.22

445397306735855

13:30:40

XLON

3718

113.26

445397306735910

13:30:45

XLON

3718

113.26

445397306735924

13:30:54

XLON

5255

113.26

445397306736031

13:32:57

XLON

2287

113.20

445397306736326

13:33:15

XLON

13498

113.20

445397306736351

13:33:15

XLON

3791

113.20

445397306736354

13:33:15

XLON

12119

113.20

445397306736355

13:34:31

XLON

2765

113.28

445397306736554

13:34:31

XLON

2439

113.28

445397306736555

13:34:31

XLON

3000

113.28

445397306736556

13:34:36

XLON

1994

113.28

445397306736561

13:34:36

XLON

3000

113.28

445397306736562

13:34:36

XLON

2520

113.28

445397306736563

13:34:41

XLON

3000

113.28

445397306736578

13:34:41

XLON

420

113.28

445397306736579

13:35:46

XLON

3000

113.30

445397306736721

13:37:04

XLON

15910

113.34

445397306736900

13:37:04

XLON

9783

113.34

445397306736908

13:37:55

XLON

3400

113.40

445397306737047

13:37:55

XLON

2796

113.40

445397306737048

13:37:55

XLON

2546

113.40

445397306737049

13:38:00

XLON

454

113.40

445397306737054

13:38:00

XLON

3092

113.40

445397306737055

13:38:00

XLON

3819

113.40

445397306737056

13:40:11

XLON

1979

113.36

445397306737326

13:40:11

XLON

13649

113.36

445397306737327

13:40:11

XLON

3400

113.36

445397306737330

13:40:23

XLON

3610

113.36

445397306737356

13:40:23

XLON

181

113.36

445397306737357

13:40:52

XLON

9439

113.40

445397306737416

13:42:58

XLON

15134

113.44

445397306737590

13:43:23

XLON

1345

113.46

445397306737617

13:43:39

XLON

8964

113.46

445397306737639

13:43:39

XLON

5545

113.46

445397306737640

13:45:05

XLON

15853

113.52

445397306737751

13:45:05

XLON

2900

113.52

445397306737756

13:45:05

XLON

4100

113.52

445397306737757

13:45:05

XLON

3672

113.52

445397306737758

13:45:05

XLON

1978

113.52

445397306737759

13:46:49

XLON

2256

113.46

445397306737894

13:46:49

XLON

986

113.46

445397306737895

13:47:12

XLON

1869

113.46

445397306737918

13:47:12

XLON

2226

113.46

445397306737919

13:47:22

XLON

7605

113.46

445397306737931

13:47:22

XLON

4362

113.46

445397306737932

13:50:39

XLON

15910

113.58

445397306738241

13:50:40

XLON

3000

113.54

445397306738247

13:50:40

XLON

2776

113.54

445397306738248

13:50:45

XLON

224

113.54

445397306738260

13:50:45

XLON

3000

113.54

445397306738261

13:50:50

XLON

3000

113.54

445397306738272

13:50:50

XLON

3610

113.54

445397306738273

13:50:50

XLON

1555

113.54

445397306738274

13:51:40

XLON

8947

113.54

445397306738340

13:51:40

XLON

5511

113.54

445397306738341

13:52:16

XLON

6802

113.54

445397306738389

13:52:16

XLON

2587

113.54

445397306738390

13:52:27

XLON

6653

113.50

445397306738399

13:54:27

XLON

15846

113.54

445397306738589

13:54:27

XLON

2900

113.54

445397306738590

13:54:27

XLON

3000

113.54

445397306738591

13:54:27

XLON

1019

113.54

445397306738592

13:56:17

XLON

8928

113.52

445397306738707

13:56:17

XLON

3400

113.52

445397306738708

13:56:17

XLON

3000

113.52

445397306738709

13:56:17

XLON

3865

113.54

445397306738710

13:56:26

XLON

7563

113.54

445397306738717

13:57:50

XLON

7924

113.54

445397306738820

13:57:50

XLON

6714

113.54

445397306738821

13:59:25

XLON

3000

113.52

445397306738948

13:59:25

XLON

3115

113.52

445397306738949

13:59:25

XLON

593

113.52

445397306738950

13:59:25

XLON

11

113.52

445397306738951

14:00:04

XLON

8049

113.52

445397306739023

14:00:04

XLON

427

113.52

445397306739024

14:00:43

XLON

3000

113.54

445397306739155

14:00:43

XLON

2090

113.54

445397306739156

14:00:43

XLON

3753

113.54

445397306739157

14:01:25

XLON

7173

113.58

445397306739212

14:02:18

XLON

15829

113.58

445397306739333

14:03:30

XLON

1702

113.56

445397306739507

14:03:30

XLON

2430

113.56

445397306739508

14:03:30

XLON

3000

113.56

445397306739509

14:03:55

XLON

8696

113.54

445397306739542

14:03:55

XLON

2900

113.54

445397306739543

14:03:55

XLON

3000

113.54

445397306739544

14:03:55

XLON

3420

113.54

445397306739545

14:03:55

XLON

1644

113.56

445397306739546

14:04:32

XLON

6779

113.56

445397306739633

14:06:36

XLON

791

113.48

445397306740083

14:06:36

XLON

13256

113.48

445397306740084

14:07:20

XLON

9034

113.48

445397306740155

14:07:20

XLON

2796

113.50

445397306740156

14:07:20

XLON

3000

113.50

445397306740157

14:07:20

XLON

1041

113.50

445397306740158

14:08:17

XLON

15910

113.46

445397306740212

14:10:24

XLON

3646

113.52

445397306740341

14:10:24

XLON

1450

113.52

445397306740342

14:10:29

XLON

1199

113.52

445397306740351

14:10:29

XLON

1871

113.52

445397306740352

14:10:29

XLON

3513

113.52

445397306740353

14:11:09

XLON

4351

113.48

445397306740422

14:11:14

XLON

6211

113.54

445397306740449

14:11:14

XLON

3614

113.54

445397306740450

14:11:57

XLON

3699

113.50

445397306740522

14:11:57

XLON

185

113.50

445397306740523

14:12:21

XLON

3753

113.52

445397306740590

14:12:51

XLON

3610

113.52

445397306740619

14:12:51

XLON

666

113.52

445397306740620

14:13:25

XLON

1249

113.72

445397306740717

14:13:25

XLON

3000

113.72

445397306740718

14:13:25

XLON

700

113.72

445397306740719

14:13:31

XLON

5002

113.70

445397306740735

14:13:31

XLON

3400

113.72

445397306740738

14:13:31

XLON

3000

113.72

445397306740739

14:13:31

XLON

1208

113.72

445397306740740

14:13:58

XLON

10597

113.66

445397306740777

14:15:09

XLON

7115

113.56

445397306740908

14:15:09

XLON

8795

113.56

445397306740909

14:16:46

XLON

3400

113.50

445397306741032

14:16:46

XLON

170

113.50

445397306741033

14:16:51

XLON

1506

113.50

445397306741037

14:16:51

XLON

1989

113.50

445397306741038

14:17:01

XLON

45

113.50

445397306741047

14:17:31

XLON

3000

113.54

445397306741089

14:17:36

XLON

3000

113.54

445397306741116

14:17:36

XLON

3045

113.54

445397306741117

14:17:57

XLON

3400

113.52

445397306741183

14:17:57

XLON

2892

113.52

445397306741184

14:17:57

XLON

3000

113.52

445397306741185

14:17:57

XLON

608

113.52

445397306741186

14:18:02

XLON

2984

113.50

445397306741191

14:18:02

XLON

2591

113.50

445397306741192

14:19:14

XLON

3000

113.48

445397306741283

14:19:14

XLON

2283

113.48

445397306741284

14:19:19

XLON

211

113.48

445397306741285

14:19:19

XLON

3000

113.48

445397306741286

14:19:24

XLON

2039

113.48

445397306741292

14:19:24

XLON

2542

113.48

445397306741293

14:20:04

XLON

3000

113.46

445397306741340

14:20:42

XLON

673

113.46

445397306741388

14:20:42

XLON

3000

113.46

445397306741389

14:21:33

XLON

9962

113.42

445397306741460

14:22:38

XLON

2454

113.44

445397306741622

14:22:38

XLON

13359

113.44

445397306741623

14:23:41

XLON

3288

113.42

445397306741724

14:23:41

XLON

15910

113.42

445397306741723

14:25:00

XLON

67

113.52

445397306741861

14:25:00

XLON

2432

113.52

445397306741862

14:25:00

XLON

4202

113.52

445397306741863

14:25:00

XLON

12564

113.48

445397306741868

14:25:16

XLON

10062

113.46

445397306741901

14:26:20

XLON

15103

113.46

445397306742031

14:27:50

XLON

3810

113.34

445397306742253

14:27:50

XLON

620

113.34

445397306742254

14:27:50

XLON

2380

113.34

445397306742255

14:27:50

XLON

9100

113.34

445397306742256

14:27:50

XLON

3400

113.36

445397306742262

14:27:50

XLON

2159

113.36

445397306742263

14:28:18

XLON

3000

113.48

445397306742310

14:28:18

XLON

1183

113.48

445397306742311

14:28:23

XLON

3598

113.44

445397306742313

14:28:23

XLON

3000

113.44

445397306742314

14:28:23

XLON

4185

113.44

445397306742315

14:30:14

XLON

15910

113.42

445397306742618

14:30:21

XLON

3000

113.46

445397306742670

14:30:21

XLON

8228

113.46

445397306742671

14:30:21

XLON

3

113.46

445397306742658

14:30:27

XLON

12728

113.42

445397306742702

14:30:27

XLON

3182

113.42

445397306742703

14:30:28

XLON

15910

113.42

445397306742722

14:30:51

XLON

3290

113.50

445397306742807

14:31:01

XLON

13052

113.46

445397306742812

14:31:44

XLON

3000

113.26

445397306743075

14:31:44

XLON

1200

113.26

445397306743076

14:31:44

XLON

1200

113.28

445397306743077

14:31:44

XLON

1200

113.28

445397306743078

14:31:44

XLON

2173

113.28

445397306743079

14:31:51

XLON

8793

113.26

445397306743108

14:32:13

XLON

460

113.20

445397306743271

14:32:22

XLON

10000

113.22

445397306743311

14:32:22

XLON

1766

113.22

445397306743312

14:33:07

XLON

5710

113.24

445397306743486

14:33:28

XLON

6782

113.24

445397306743570

14:33:28

XLON

5023

113.24

445397306743571

14:33:28

XLON

3000

113.24

445397306743573

14:33:28

XLON

1516

113.24

445397306743574

14:34:02

XLON

2065

113.28

445397306743699

14:34:02

XLON

985

113.28

445397306743700

14:34:02

XLON

3000

113.28

445397306743702

14:34:02

XLON

902

113.28

445397306743703

14:34:02

XLON

4310

113.28

445397306743704

14:34:42

XLON

10403

113.20

445397306743859

14:34:42

XLON

5507

113.20

445397306743860

14:34:43

XLON

10000

113.20

445397306743863

14:34:43

XLON

5910

113.20

445397306743864

14:34:56

XLON

3203

113.18

445397306743890

14:35:22

XLON

15871

113.16

445397306743957

14:36:01

XLON

1258

113.16

445397306744066

14:36:01

XLON

1516

113.16

445397306744067

14:36:01

XLON

1200

113.16

445397306744068

14:36:01

XLON

4218

113.16

445397306744069

14:36:01

XLON

1729

113.16

445397306744070

14:36:01

XLON

2811

113.16

445397306744071

14:36:01

XLON

1200

113.16

445397306744072

14:36:01

XLON

2876

113.16

445397306744073

14:36:51

XLON

12185

113.24

445397306744208

14:37:06

XLON

14621

113.26

445397306744262

14:37:06

XLON

1115

113.26

445397306744263

14:38:23

XLON

1010

113.36

445397306744448

14:38:23

XLON

500

113.36

445397306744449

14:38:23

XLON

2000

113.36

445397306744450

14:38:23

XLON

2000

113.36

445397306744451

14:38:23

XLON

1030

113.36

445397306744452

14:38:23

XLON

3000

113.36

445397306744453

14:38:23

XLON

6023

113.36

445397306744454

14:38:39

XLON

3768

113.32

445397306744531

14:38:39

XLON

1000

113.32

445397306744534

14:39:07

XLON

15909

113.32

445397306744581

14:39:07

XLON

1

113.32

445397306744582

14:39:07

XLON

15909

113.32

445397306744583

14:39:08

XLON

1

113.32

445397306744587

14:39:14

XLON

3000

113.34

445397306744610

14:39:14

XLON

465

113.36

445397306744611

14:39:47

XLON

11411

113.32

445397306744744

14:39:47

XLON

4499

113.32

445397306744745

14:39:52

XLON

1200

113.32

445397306744807

14:39:52

XLON

6144

113.32

445397306744808

14:39:52

XLON

2324

113.32

445397306744809

14:39:52

XLON

115

113.32

445397306744810

14:40:08

XLON

14079

113.28

445397306744854

14:40:47

XLON

10363

113.20

445397306744972

14:40:47

XLON

5547

113.20

445397306744973

14:40:50

XLON

3279

113.20

445397306744979

14:41:23

XLON

3000

113.24

445397306745085

14:41:41

XLON

2718

113.26

445397306745178

14:41:41

XLON

2828

113.26

445397306745179

14:41:46

XLON

3842

113.26

445397306745204

14:42:11

XLON

3400

113.26

445397306745258

14:42:11

XLON

3000

113.28

445397306745259

14:42:11

XLON

3400

113.28

445397306745260

14:42:11

XLON

3410

113.28

445397306745261

14:42:22

XLON

3000

113.28

445397306745310

14:42:22

XLON

3514

113.28

445397306745311

14:43:12

XLON

641

113.28

445397306745442

14:43:12

XLON

14786

113.28

445397306745443

14:43:12

XLON

483

113.28

445397306745444

14:44:34

XLON

3000

113.46

445397306745673

14:44:34

XLON

1000

113.42

445397306745676

14:44:41

XLON

1000

113.42

445397306745725

14:44:44

XLON

500

113.46

445397306745731

14:44:44

XLON

500

113.46

445397306745732

14:44:45

XLON

1000

113.46

445397306745733

14:44:45

XLON

5500

113.46

445397306745734

14:44:45

XLON

1000

113.46

445397306745735

14:44:45

XLON

1000

113.46

445397306745736

14:44:46

XLON

1

113.46

445397306745737

14:44:50

XLON

1000

113.46

445397306745739

14:44:50

XLON

1000

113.46

445397306745740

14:44:50

XLON

1000

113.46

445397306745741

14:44:50

XLON

3409

113.46

445397306745742

14:45:26

XLON

9644

113.48

445397306745931

14:45:26

XLON

6266

113.48

445397306745932

14:45:27

XLON

4152

113.48

445397306745944

14:45:36

XLON

3000

113.48

445397306745977

14:45:36

XLON

12122

113.48

445397306745978

14:45:36

XLON

788

113.48

445397306745979

14:45:40

XLON

15910

113.46

445397306745993

14:45:51

XLON

7201

113.48

445397306746053

14:46:41

XLON

8983

113.50

445397306746247

14:46:41

XLON

6927

113.50

445397306746248

14:46:41

XLON

3400

113.48

445397306746250

14:46:41

XLON

300

113.48

445397306746251

14:46:51

XLON

65

113.48

445397306746276

14:46:51

XLON

2361

113.48

445397306746277

14:46:51

XLON

3000

113.48

445397306746278

14:47:21

XLON

4509

113.48

445397306746431

14:47:21

XLON

178

113.48

445397306746432

14:47:54

XLON

4229

113.48

445397306746492

14:47:54

XLON

11681

113.48

445397306746493

14:47:54

XLON

3000

113.48

445397306746494

14:47:54

XLON

1245

113.48

445397306746495

14:47:59

XLON

6052

113.44

445397306746515

14:47:59

XLON

1200

113.44

445397306746516

14:47:59

XLON

8658

113.44

445397306746517

14:48:07

XLON

1310

113.50

445397306746568

14:48:07

XLON

8000

113.50

445397306746569

14:48:31

XLON

1500

113.50

445397306746675

14:48:31

XLON

1000

113.50

445397306746676

14:48:32

XLON

1000

113.50

445397306746677

14:48:32

XLON

500

113.50

445397306746678

14:48:38

XLON

2000

113.50

445397306746686

14:48:44

XLON

9851

113.50

445397306746711

14:49:09

XLON

3000

113.42

445397306746781

14:49:12

XLON

13167

113.38

445397306746813

14:49:40

XLON

20

113.38

445397306746926

14:49:40

XLON

2000

113.38

445397306746928

14:49:40

XLON

2000

113.38

445397306746927

14:49:43

XLON

3176

113.38

445397306746946

14:49:43

XLON

5538

113.38

445397306746947

14:49:43

XLON

1440

113.38

445397306746948

14:49:43

XLON

1736

113.38

445397306746949

14:50:35

XLON

15726

113.44

445397306747069

14:51:35

XLON

1491

113.44

445397306747256

14:51:35

XLON

14283

113.44

445397306747257

14:52:12

XLON

1511

113.44

445397306747321

14:52:12

XLON

2722

113.44

445397306747322

14:52:19

XLON

13234

113.42

445397306747347

14:52:19

XLON

2676

113.42

445397306747348

14:52:24

XLON

11809

113.38

445397306747375

14:53:00

XLON

4198

113.32

445397306747450

14:53:00

XLON

2341

113.32

445397306747451

14:53:00

XLON

64

113.32

445397306747452

14:53:00

XLON

5252

113.32

445397306747453

14:53:11

XLON

3918

113.30

445397306747483

14:53:52

XLON

4439

113.42

445397306747584

14:53:57

XLON

3000

113.42

445397306747585

14:54:05

XLON

3333

113.42

445397306747594

14:54:14

XLON

4439

113.42

445397306747610

14:54:14

XLON

2032

113.42

445397306747611

14:54:18

XLON

7187

113.38

445397306747618

14:54:19

XLON

1000

113.38

445397306747632

14:54:54

XLON

6271

113.38

445397306747705

14:54:54

XLON

3000

113.38

445397306747710

14:54:54

XLON

12910

113.38

445397306747711

14:55:36

XLON

1924

113.38

445397306747810

14:55:36

XLON

1373

113.38

445397306747811

14:55:43

XLON

3300

113.36

445397306747838

14:55:43

XLON

3000

113.36

445397306747839

14:55:43

XLON

4569

113.36

445397306747840

14:55:43

XLON

1824

113.36

445397306747841

14:56:05

XLON

15910

113.32

445397306747912

14:56:30

XLON

3218

113.24

445397306748034

14:57:05

XLON

1884

113.24

445397306748163

14:57:12

XLON

899

113.22

445397306748188

14:57:12

XLON

4257

113.22

445397306748189

14:57:43

XLON

1000

113.20

445397306748275

14:57:43

XLON

7009

113.22

445397306748276

14:58:26

XLON

1498

113.18

445397306748337

14:58:26

XLON

1150

113.18

445397306748340

14:58:39

XLON

4210

113.18

445397306748358

14:58:39

XLON

9052

113.18

445397306748359

14:58:40

XLON

1000

113.14

445397306748366

14:58:49

XLON

7000

113.14

445397306748401

14:59:07

XLON

1000

113.14

445397306748486

14:59:07

XLON

1000

113.14

445397306748487

14:59:32

XLON

15910

113.16

445397306748558

14:59:34

XLON

3660

113.18

445397306748573

14:59:35

XLON

4352

113.20

445397306748585

14:59:35

XLON

1866

113.20

445397306748586

14:59:40

XLON

3000

113.22

445397306748611

14:59:40

XLON

7809

113.22

445397306748612

15:00:30

XLON

1500

113.20

445397306748774

15:00:30

XLON

4500

113.20

445397306748775

15:00:41

XLON

1

113.22

445397306748825

15:00:41

XLON

1049

113.22

445397306748826

15:00:41

XLON

2443

113.22

445397306748827

15:01:04

XLON

4942

113.16

445397306748887

15:01:04

XLON

15910

113.14

445397306748893

15:01:14

XLON

4275

113.14

445397306748910

15:01:21

XLON

11655

113.12

445397306748948

15:01:21

XLON

4323

113.14

445397306748950

15:01:49

XLON

2347

113.14

445397306749018

15:01:49

XLON

5993

113.14

445397306749019

15:02:01

XLON

3267

113.14

445397306749037

15:02:24

XLON

4000

113.10

445397306749097

15:02:24

XLON

11910

113.10

445397306749098

15:02:25

XLON

500

113.10

445397306749099

15:02:25

XLON

2703

113.10

445397306749100

15:02:59

XLON

15258

113.10

445397306749184

15:03:47

XLON

13420

113.06

445397306749317

15:04:09

XLON

2000

113.02

445397306749410

15:04:13

XLON

193

113.06

445397306749434

15:04:13

XLON

3000

113.06

445397306749435

15:04:19

XLON

3343

113.02

445397306749457

15:04:20

XLON

2000

113.02

445397306749459

15:04:21

XLON

3000

113.02

445397306749460

15:04:21

XLON

2394

113.02

445397306749461

15:05:26

XLON

3000

113.14

445397306749734

15:05:26

XLON

2796

113.16

445397306749735

15:05:26

XLON

3400

113.16

445397306749736

15:05:26

XLON

1200

113.16

445397306749737

15:05:26

XLON

3000

113.16

445397306749738

15:05:26

XLON

831

113.16

445397306749739

15:05:37

XLON

15910

113.10

445397306749762

15:05:37

XLON

3000

113.10

445397306749763

15:06:00

XLON

7791

113.04

445397306749865

15:08:20

XLON

506

113.10

445397306750239

15:08:20

XLON

1000

113.10

445397306750240

15:08:20

XLON

820

113.10

445397306750241

15:08:20

XLON

9471

113.10

445397306750242

15:08:20

XLON

2370

113.10

445397306750243

15:08:20

XLON

1000

113.10

445397306750244

15:08:20

XLON

743

113.10

445397306750245

15:08:48

XLON

4700

113.12

445397306750275

15:08:48

XLON

2910

113.12

445397306750276

15:08:53

XLON

10000

113.14

445397306750288

15:08:53

XLON

2984

113.14

445397306750289

15:08:58

XLON

10000

113.14

445397306750293

15:08:58

XLON

3000

113.14

445397306750294

15:09:02

XLON

10000

113.12

445397306750315

15:09:02

XLON

1655

113.12

445397306750317

15:09:03

XLON

1585

113.12

445397306750319

15:09:03

XLON

2670

113.12

445397306750320

15:09:06

XLON

7153

113.12

445397306750333

15:09:08

XLON

6742

113.10

445397306750341

15:09:08

XLON

9168

113.10

445397306750342

15:09:47

XLON

415

113.06

445397306750450

15:09:47

XLON

3000

113.06

445397306750451

15:09:56

XLON

9715

113.06

445397306750490

15:10:26

XLON

4526

113.06

445397306750551

15:10:26

XLON

3000

113.06

445397306750552

15:10:26

XLON

1200

113.06

445397306750553

15:10:31

XLON

3000

113.06

445397306750565

15:10:31

XLON

3518

113.06

445397306750566

15:10:36

XLON

1515

113.06

445397306750579

15:10:36

XLON

2289

113.06

445397306750580

15:11:02

XLON

2342

113.06

445397306750605

15:11:02

XLON

8252

113.06

445397306750606

15:11:02

XLON

4016

113.06

445397306750607

15:11:40

XLON

604

113.06

445397306750716

15:11:40

XLON

1916

113.06

445397306750717

15:11:40

XLON

7394

113.06

445397306750718

15:12:00

XLON

110

113.10

445397306750759

15:12:00

XLON

1140

113.10

445397306750760

15:12:00

XLON

2400

113.10

445397306750761

15:12:54

XLON

851

113.10

445397306750930

15:12:54

XLON

3400

113.10

445397306750931

15:12:54

XLON

5659

113.10

445397306750932

15:12:54

XLON

2059

113.10

445397306750933

15:12:54

XLON

3699

113.10

445397306750934

15:13:06

XLON

15619

113.06

445397306750978

15:13:06

XLON

291

113.06

445397306750979

15:13:41

XLON

15910

113.06

445397306751106

15:15:13

XLON

8836

113.06

445397306751343

15:15:13

XLON

4974

113.06

445397306751344

15:15:13

XLON

2100

113.06

445397306751345

15:15:13

XLON

3400

113.06

445397306751346

15:15:13

XLON

1944

113.06

445397306751347

15:15:14

XLON

11741

113.02

445397306751353

15:16:13

XLON

3376

113.10

445397306751522

15:16:30

XLON

8183

113.08

445397306751588

15:16:30

XLON

4309

113.08

445397306751589

15:16:30

XLON

3000

113.08

445397306751593

15:16:30

XLON

465

113.10

445397306751594

15:16:35

XLON

2835

113.10

445397306751602

15:16:35

XLON

7592

113.10

445397306751603

15:16:35

XLON

3000

113.10

445397306751604

15:16:35

XLON

1298

113.10

445397306751605

15:17:39

XLON

15910

113.10

445397306751840

15:17:57

XLON

3417

113.10

445397306751865

15:17:57

XLON

3000

113.10

445397306751866

15:18:57

XLON

15910

113.12

445397306752008

15:18:58

XLON

2277

113.12

445397306752011

15:19:07

XLON

15910

113.10

445397306752038

15:19:07

XLON

500

113.10

445397306752040

15:19:07

XLON

3000

113.10

445397306752041

15:19:07

XLON

4395

113.10

445397306752042

15:19:15

XLON

14790

113.10

445397306752083

15:19:59

XLON

13924

113.08

445397306752204

15:20:22

XLON

12439

113.02

445397306752277

15:20:22

XLON

3471

113.02

445397306752278

15:21:10

XLON

1

113.02

445397306752394

15:21:15

XLON

9936

113.04

445397306752421

15:21:20

XLON

5001

113.04

445397306752434

15:21:25

XLON

3960

113.04

445397306752455

15:21:40

XLON

1304

113.00

445397306752472

15:21:48

XLON

76

113.02

445397306752483

15:21:48

XLON

3477

113.02

445397306752484

15:21:59

XLON

1000

113.00

445397306752508

15:22:00

XLON

1000

113.00

445397306752509

15:22:04

XLON

5949

113.02

445397306752526

15:22:29

XLON

3000

113.04

445397306752563

15:22:29

XLON

231

113.04

445397306752564

15:22:29

XLON

4352

113.04

445397306752565

15:22:29

XLON

7793

113.04

445397306752566

15:22:38

XLON

3794

113.02

445397306752569

15:23:15

XLON

12392

113.04

445397306752637

15:24:05

XLON

3300

113.02

445397306752756

15:24:05

XLON

2796

113.02

445397306752757

15:24:05

XLON

4482

113.02

445397306752758

15:24:05

XLON

3000

113.02

445397306752759

15:24:05

XLON

2332

113.02

445397306752760

15:24:30

XLON

1000

112.94

445397306752843

15:24:30

XLON

1000

112.94

445397306752844

15:24:59

XLON

14089

112.94

445397306752887

15:26:07

XLON

3625

113.00

445397306753032

15:26:12

XLON

670

113.00

445397306753079

15:26:12

XLON

1000

113.00

445397306753080

15:26:12

XLON

1000

113.00

445397306753081

15:26:12

XLON

6690

113.00

445397306753082

15:26:12

XLON

1000

113.00

445397306753083

15:26:12

XLON

1925

113.00

445397306753084

15:26:15

XLON

1707

113.00

445397306753092

15:26:15

XLON

1000

113.00

445397306753093

15:26:15

XLON

1000

113.00

445397306753094

15:26:15

XLON

1000

113.00

445397306753095

15:26:15

XLON

6000

113.00

445397306753096

15:26:15

XLON

890

113.00

445397306753097

15:26:15

XLON

1000

113.00

445397306753098

15:26:52

XLON

19933

113.02

445397306753130

15:27:54

XLON

64

113.04

445397306753299

15:27:54

XLON

8056

113.04

445397306753300

15:28:00

XLON

185

113.04

445397306753311

15:28:14

XLON

10000

113.06

445397306753326

15:28:41

XLON

3478

113.04

445397306753391

15:28:41

XLON

3000

113.04

445397306753392

15:28:50

XLON

1452

113.04

445397306753412

15:28:50

XLON

2456

113.04

445397306753413

15:28:50

XLON

2679

113.04

445397306753414

15:28:55

XLON

321

113.04

445397306753461

15:28:55

XLON

2009

113.04

445397306753462

15:28:55

XLON

6276

113.04

445397306753463

15:29:00

XLON

7195

113.02

445397306753473

15:29:22

XLON

1759

112.98

445397306753575

15:29:25

XLON

1000

112.98

445397306753576

15:29:25

XLON

130

112.98

445397306753577

15:29:29

XLON

4597

112.98

445397306753579

15:29:29

XLON

8424

112.98

445397306753580

15:30:26

XLON

3538

112.98

445397306753784

15:30:26

XLON

3000

112.98

445397306753785

15:30:53

XLON

9199

112.96

445397306753843

15:30:55

XLON

3000

112.96

445397306753849

15:30:55

XLON

65

112.96

445397306753850

15:30:55

XLON

2000

112.96

445397306753851

15:31:00

XLON

4700

112.96

445397306753877

15:31:00

XLON

3000

112.96

445397306753878

15:32:31

XLON

12823

112.94

445397306754167

15:32:31

XLON

3087

112.94

445397306754168

15:32:31

XLON

4300

112.94

445397306754169

15:32:31

XLON

500

112.94

445397306754170

15:32:31

XLON

3000

112.94

445397306754171

15:32:31

XLON

3444

112.94

445397306754172

15:32:31

XLON

3696

112.94

445397306754173

15:32:31

XLON

2906

112.94

445397306754174

15:33:08

XLON

3400

112.90

445397306754230

15:33:08

XLON

3000

112.90

445397306754231

15:33:08

XLON

4352

112.90

445397306754232

15:33:08

XLON

1200

112.90

445397306754233

15:33:08

XLON

1200

112.90

445397306754234

15:33:08

XLON

5778

112.90

445397306754235

15:33:08

XLON

2117

112.90

445397306754236

15:34:29

XLON

3506

112.86

445397306754594

15:34:29

XLON

1500

112.86

445397306754595

15:34:29

XLON

1500

112.86

445397306754596

15:34:29

XLON

1000

112.86

445397306754597

15:34:29

XLON

5190

112.86

445397306754601

15:34:29

XLON

1574

112.86

445397306754603

15:34:29

XLON

1640

112.86

445397306754604

15:34:29

XLON

5000

112.90

445397306754610

15:34:29

XLON

1295

112.90

445397306754611

15:34:29

XLON

1739

112.90

445397306754612

15:34:29

XLON

3000

112.90

445397306754613

15:34:29

XLON

761

112.90

445397306754614

15:34:54

XLON

2496

112.86

445397306754773

15:34:54

XLON

4482

112.86

445397306754774

15:34:59

XLON

2041

112.86

445397306754775

15:34:59

XLON

3000

112.86

445397306754776

15:34:59

XLON

4482

112.86

445397306754777

15:34:59

XLON

1200

112.86

445397306754778

15:34:59

XLON

1200

112.86

445397306754779

15:34:59

XLON

2321

112.86

445397306754780

15:36:08

XLON

10621

112.80

445397306754996

15:36:08

XLON

15910

112.80

445397306755015

15:37:37

XLON

2600

112.80

445397306755315

15:38:49

XLON

15910

112.86

445397306755496

15:39:21

XLON

3000

112.86

445397306755564

15:39:21

XLON

3428

112.86

445397306755565

15:39:21

XLON

849

112.86

445397306755566

15:39:51

XLON

3000

112.86

445397306755640

15:39:51

XLON

2363

112.86

445397306755641

15:39:51

XLON

7881

112.86

445397306755642

15:39:55

XLON

1430

112.84

445397306755663

15:39:55

XLON

1000

112.84

445397306755664

15:39:55

XLON

2000

112.84

445397306755665

15:40:06

XLON

11480

112.84

445397306755691

15:40:28

XLON

1000

112.84

445397306755725

15:40:28

XLON

7580

112.84

445397306755726

15:40:28

XLON

3000

112.84

445397306755729

15:41:11

XLON

15617

112.82

445397306755786

15:41:11

XLON

293

112.82

445397306755787

15:41:11

XLON

15910

112.80

445397306755791

15:41:11

XLON

3000

112.80

445397306755802

15:41:11

XLON

4395

112.80

445397306755803

15:41:11

XLON

5836

112.80

445397306755804

15:41:11

XLON

2679

112.80

445397306755805

15:41:11

XLON

4682

112.76

445397306755809

15:42:23

XLON

3000

112.78

445397306755978

15:42:23

XLON

9622

112.78

445397306755979

15:42:43

XLON

3368

112.78

445397306756027

15:42:43

XLON

168

112.78

445397306756028

15:43:48

XLON

2000

112.82

445397306756172

15:43:48

XLON

1100

112.82

445397306756173

15:43:48

XLON

1000

112.82

445397306756174

15:43:48

XLON

500

112.82

445397306756175

15:43:48

XLON

500

112.82

445397306756176

15:43:48

XLON

1000

112.82

445397306756177

15:43:48

XLON

840

112.82

445397306756178

15:43:48

XLON

1000

112.82

445397306756179

15:43:48

XLON

26

112.82

445397306756180

15:43:53

XLON

3000

112.82

445397306756198

15:43:53

XLON

10519

112.82

445397306756195

15:43:53

XLON

5391

112.82

445397306756196

15:46:16

XLON

2337

112.82

445397306756591

15:46:16

XLON

6273

112.82

445397306756592

15:46:16

XLON

3790

112.82

445397306756593

15:46:16

XLON

3000

112.82

445397306756594

15:46:16

XLON

1200

112.82

445397306756595

15:46:16

XLON

4001

112.82

445397306756596

15:46:16

XLON

9277

112.82

445397306756597

15:46:33

XLON

1878

112.84

445397306756626

15:46:33

XLON

2403

112.84

445397306756627

15:46:33

XLON

3000

112.84

445397306756628

15:47:05

XLON

15029

112.90

445397306756707

15:47:14

XLON

1

112.94

445397306756728

15:47:14

XLON

3997

112.94

445397306756729

15:47:45

XLON

3112

112.92

445397306756786

15:47:45

XLON

12798

112.92

445397306756787

15:47:45

XLON

3000

112.92

445397306756789

15:47:53

XLON

2373

112.92

445397306756814

15:47:53

XLON

3000

112.92

445397306756815

15:47:58

XLON

1940

112.92

445397306756821

15:47:58

XLON

1673

112.92

445397306756822

15:47:58

XLON

3000

112.92

445397306756823

15:49:36

XLON

15910

112.90

445397306757013

15:49:36

XLON

3900

112.90

445397306757019

15:49:36

XLON

3000

112.90

445397306757020

15:49:36

XLON

3675

112.90

445397306757021

15:50:06

XLON

7577

112.86

445397306757096

15:50:43

XLON

10318

112.90

445397306757191

15:50:43

XLON

5592

112.90

445397306757192

15:51:09

XLON

4200

112.90

445397306757243

15:51:09

XLON

5488

112.90

445397306757244

15:51:09

XLON

3000

112.90

445397306757245

15:51:09

XLON

4569

112.90

445397306757246

15:51:09

XLON

1200

112.90

445397306757247

15:51:09

XLON

1200

112.90

445397306757248

15:51:14

XLON

2350

112.90

445397306757278

15:51:14

XLON

2120

112.90

445397306757279

15:51:56

XLON

2381

112.90

445397306757388

15:51:56

XLON

4395

112.90

445397306757389

15:52:15

XLON

3000

112.90

445397306757406

15:52:15

XLON

1980

112.90

445397306757407

15:52:42

XLON

3835

112.90

445397306757431

15:53:11

XLON

2405

112.90

445397306757486

15:53:11

XLON

3000

112.90

445397306757487

15:53:11

XLON

7706

112.90

445397306757488

15:53:17

XLON

1910

112.90

445397306757510

15:53:17

XLON

8173

112.90

445397306757511

15:54:39

XLON

1000

112.90

445397306757619

15:55:06

XLON

8192

112.90

445397306757699

15:55:06

XLON

3424

112.90

445397306757700

15:55:08

XLON

694

112.88

445397306757703

15:55:08

XLON

13216

112.88

445397306757704

15:55:08

XLON

2000

112.88

445397306757705

15:55:32

XLON

5210

112.86

445397306757768

15:55:32

XLON

1000

112.86

445397306757769

15:56:19

XLON

7402

112.92

445397306757922

15:56:20

XLON

7561

112.94

445397306757924

15:56:20

XLON

3477

112.94

445397306757925

15:56:21

XLON

1000

112.92

445397306757934

15:56:21

XLON

1000

112.92

445397306757935

15:56:25

XLON

10000

112.94

445397306757937

15:56:53

XLON

1000

112.96

445397306758018

15:56:53

XLON

1000

112.96

445397306758021

15:56:53

XLON

1000

112.96

445397306758023

15:56:57

XLON

1000

112.96

445397306758047

15:56:57

XLON

340

112.96

445397306758048

15:57:08

XLON

300

112.98

445397306758087

15:57:08

XLON

1000

112.98

445397306758088

15:57:08

XLON

1000

112.98

445397306758089

15:57:08

XLON

6000

112.98

445397306758090

15:57:08

XLON

2000

112.98

445397306758091

15:57:08

XLON

3000

112.98

445397306758092

15:57:08

XLON

237

112.98

445397306758093

15:57:27

XLON

3113

113.00

445397306758140

15:57:27

XLON

2831

113.00

445397306758141

15:57:27

XLON

9966

113.00

445397306758142

15:57:27

XLON

3300

113.02

445397306758144

15:57:27

XLON

3000

113.02

445397306758145

15:57:27

XLON

2796

113.02

445397306758146

15:57:27

XLON

35

113.02

445397306758147

15:57:35

XLON

7000

112.92

445397306758177

15:58:40

XLON

1377

113.00

445397306758349

16:08:07

XLON

4802

112.78

445397306760410

16:08:07

XLON

2700

112.78

445397306760411

16:08:08

XLON

15260

112.76

445397306760414

16:09:36

XLON

14579

112.76

445397306760723

16:09:40

XLON

1565

112.76

445397306760736

16:09:41

XLON

9389

112.76

445397306760737

16:09:43

XLON

632

112.76

445397306760744

 

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
 
 
POSFFDFWSEFSELE
UK 100

Latest directors dealings