Transaction in Own Shares

RNS Number : 2720Y
Vodafone Group Plc
12 January 2022
 

12 January 2022

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:

12 January 2022

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

5,706,084

Highest price paid per share (pence):

117.58

Lowest price paid per share (pence):

116.26

Volume weighted average price paid per share (pence):

116.85


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,690,490,174 of its ordinary shares in treasury and has 27,127,137,694 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 12 January 2022 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 12 January 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

116.85

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:54:15

XLON

4729

116.96

465809138789915

08:54:25

XLON

8967

116.94

465809138789923

08:55:07

XLON

1248

116.96

465809138790023

08:55:07

XLON

11829

116.96

465809138790024

08:55:20

XLON

4873

116.94

465809138790066

08:57:33

XLON

3000

117

465809138790347

08:57:33

XLON

2820

117

465809138790348

08:58:07

XLON

296

117.02

465809138790402

08:58:07

XLON

3201

117.02

465809138790403

08:58:31

XLON

7373

117.02

465809138790492

08:58:50

XLON

1771

117.02

465809138790522

08:58:50

XLON

1586

117.02

465809138790523

08:58:50

XLON

472

117.02

465809138790524

08:58:50

XLON

11838

117.02

465809138790525

08:59:34

XLON

14171

117

465809138790617

09:01:09

XLON

549

116.92

465809138790877

09:01:09

XLON

3792

116.92

465809138790878

09:02:29

XLON

3200

116.96

465809138791022

09:02:29

XLON

2767

116.96

465809138791023

09:02:34

XLON

3000

116.96

465809138791038

09:02:34

XLON

2700

116.96

465809138791039

09:02:40

XLON

2240

116.94

465809138791044

09:02:40

XLON

1000

116.94

465809138791045

09:02:40

XLON

6091

116.98

465809138791048

09:03:19

XLON

6483

117.04

465809138791154

09:03:35

XLON

945

117.06

465809138791169

09:03:35

XLON

1300

117.06

465809138791170

09:03:35

XLON

6103

117.06

465809138791171

09:04:05

XLON

3072

117.1

465809138791261

09:05:09

XLON

16025

117.16

465809138791465

09:05:22

XLON

3000

117.2

465809138791513

09:06:04

XLON

3000

117.22

465809138791578

09:06:39

XLON

16025

117.24

465809138791656

09:06:39

XLON

3000

117.26

465809138791659

09:06:39

XLON

9063

117.26

465809138791660

09:07:34

XLON

2534

117.24

465809138791783

09:07:34

XLON

13491

117.24

465809138791784

09:07:57

XLON

800

117.3

465809138791834

09:07:57

XLON

2737

117.3

465809138791835

09:08:45

XLON

11123

117.32

465809138792038

09:08:45

XLON

2339

117.32

465809138792039

09:10:04

XLON

2919

117.4

465809138792215

09:10:04

XLON

13106

117.4

465809138792216

09:10:10

XLON

1618

117.4

465809138792234

09:10:10

XLON

1721

117.4

465809138792235

09:10:41

XLON

13461

117.42

465809138792326

09:12:44

XLON

4247

117.58

465809138792816

09:12:44

XLON

3887

117.58

465809138792817

09:12:44

XLON

7891

117.58

465809138792818

09:13:03

XLON

16025

117.56

465809138792850

09:14:28

XLON

7213

117.5

465809138793007

09:14:28

XLON

8812

117.5

465809138793008

09:16:04

XLON

11426

117.5

465809138793242

09:16:04

XLON

4187

117.5

465809138793243

09:16:58

XLON

16025

117.38

465809138793355

09:18:14

XLON

8388

117.36

465809138793543

09:18:14

XLON

5838

117.36

465809138793544

09:18:14

XLON

1799

117.36

465809138793545

09:19:22

XLON

15993

117.34

465809138793726

09:21:21

XLON

1078

117.36

465809138794195

09:21:21

XLON

14947

117.36

465809138794196

09:23:32

XLON

10725

117.36

465809138794591

09:23:32

XLON

5300

117.36

465809138794592

09:23:32

XLON

3000

117.36

465809138794593

09:23:50

XLON

910

117.32

465809138794655

09:24:01

XLON

625

117.34

465809138794697

09:24:01

XLON

3600

117.34

465809138794698

09:24:34

XLON

1090

117.32

465809138794785

09:24:35

XLON

1000

117.32

465809138794792

09:24:38

XLON

1000

117.32

465809138794797

09:24:38

XLON

12935

117.32

465809138794798

09:25:06

XLON

180

117.34

465809138794886

09:25:07

XLON

6627

117.34

465809138794889

09:25:07

XLON

1600

117.34

465809138794890

09:26:10

XLON

16025

117.32

465809138795070

09:28:22

XLON

404

117.28

465809138795385

09:28:22

XLON

2511

117.28

465809138795386

09:28:22

XLON

820

117.28

465809138795387

09:28:34

XLON

3213

117.28

465809138795421

09:28:34

XLON

9500

117.28

465809138795422

09:28:34

XLON

3312

117.28

465809138795423

09:29:49

XLON

52

117.28

465809138795545

09:29:49

XLON

6981

117.28

465809138795546

09:29:49

XLON

800

117.28

465809138795547

09:29:49

XLON

552

117.28

465809138795548

09:29:55

XLON

1072

117.28

465809138795565

09:29:55

XLON

4619

117.28

465809138795566

09:30:52

XLON

16025

117.28

465809138795682

09:31:59

XLON

3452

117.32

465809138795963

09:32:08

XLON

11717

117.32

465809138796001

09:32:08

XLON

856

117.32

465809138796002

09:33:00

XLON

12831

117.3

465809138796126

09:33:48

XLON

9021

117.26

465809138796255

09:33:48

XLON

7004

117.26

465809138796256

09:35:11

XLON

1464

117.16

465809138796429

09:35:11

XLON

3821

117.16

465809138796430

09:36:14

XLON

3000

117.16

465809138796544

09:36:14

XLON

3200

117.16

465809138796545

09:36:14

XLON

2425

117.16

465809138796546

09:36:14

XLON

1200

117.16

465809138796547

09:36:14

XLON

274

117.16

465809138796548

09:36:19

XLON

3000

117.16

465809138796560

09:36:19

XLON

598

117.16

465809138796561

09:36:50

XLON

15984

117.08

465809138796619

09:39:01

XLON

2820

117.08

465809138796845

09:39:01

XLON

13205

117.08

465809138796846

09:39:34

XLON

16007

117

465809138796890

09:42:29

XLON

7812

117.08

465809138797290

09:42:29

XLON

5039

117.08

465809138797291

09:42:29

XLON

3000

117.08

465809138797292

09:42:29

XLON

3400

117.08

465809138797293

09:42:29

XLON

9625

117.08

465809138797294

09:43:48

XLON

3252

117.14

465809138797441

09:45:09

XLON

4168

117.12

465809138797640

09:45:09

XLON

11615

117.12

465809138797641

09:46:08

XLON

6859

117.12

465809138797764

09:46:08

XLON

9088

117.12

465809138797765

09:47:29

XLON

16025

117.04

465809138797869

09:50:15

XLON

6225

116.98

465809138798236

09:50:15

XLON

9800

116.98

465809138798237

09:50:15

XLON

3000

116.98

465809138798239

09:50:18

XLON

5173

116.98

465809138798253

09:50:18

XLON

7852

116.98

465809138798254

09:52:31

XLON

8840

116.96

465809138798512

09:52:31

XLON

7183

116.96

465809138798513

09:53:10

XLON

10430

116.9

465809138798578

09:53:10

XLON

5410

116.9

465809138798579

09:54:30

XLON

15963

116.8

465809138798843

09:56:24

XLON

15004

116.84

465809138799089

09:56:24

XLON

1021

116.84

465809138799090

09:57:40

XLON

2246

116.8

465809138799227

09:57:40

XLON

11445

116.8

465809138799228

09:57:40

XLON

2334

116.8

465809138799229

09:59:16

XLON

10275

116.78

465809138799424

09:59:16

XLON

1366

116.78

465809138799425

09:59:16

XLON

4269

116.78

465809138799426

10:01:31

XLON

1410

116.82

465809138799838

10:01:36

XLON

6879

116.82

465809138799863

10:01:39

XLON

5055

116.76

465809138799870

10:02:03

XLON

1799

116.76

465809138799928

10:02:03

XLON

1176

116.76

465809138799929

10:02:36

XLON

16025

116.76

465809138800003

10:03:51

XLON

2987

116.78

465809138800183

10:03:51

XLON

13038

116.78

465809138800184

10:04:41

XLON

3736

116.76

465809138800318

10:04:41

XLON

11961

116.76

465809138800319

10:06:55

XLON

3000

116.78

465809138800597

10:06:55

XLON

2

116.78

465809138800598

10:06:55

XLON

3219

116.78

465809138800599

10:06:55

XLON

1179

116.78

465809138800600

10:07:00

XLON

1179

116.76

465809138800602

10:07:00

XLON

5345

116.76

465809138800603

10:07:00

XLON

2337

116.76

465809138800604

10:07:04

XLON

16025

116.7

465809138800625

10:07:31

XLON

5098

116.68

465809138800701

10:07:31

XLON

2597

116.68

465809138800702

10:09:46

XLON

86

116.62

465809138800922

10:09:46

XLON

1571

116.62

465809138800923

10:09:46

XLON

3323

116.62

465809138800924

10:09:46

XLON

1928

116.62

465809138800925

10:10:28

XLON

16025

116.62

465809138801017

10:10:29

XLON

3599

116.62

465809138801020

10:12:06

XLON

13393

116.6

465809138801158

10:13:32

XLON

15913

116.56

465809138801322

10:14:35

XLON

16025

116.58

465809138801462

10:17:09

XLON

16025

116.46

465809138801789

10:17:46

XLON

3329

116.5

465809138801851

10:17:48

XLON

5172

116.5

465809138801858

10:17:49

XLON

5306

116.5

465809138801860

10:17:49

XLON

5547

116.5

465809138801861

10:18:32

XLON

12683

116.48

465809138801959

10:19:36

XLON

4573

116.48

465809138802095

10:19:36

XLON

5276

116.48

465809138802096

10:19:36

XLON

6018

116.48

465809138802097

10:20:44

XLON

16025

116.46

465809138802332

10:24:14

XLON

500

116.56

465809138802871

10:24:27

XLON

6884

116.6

465809138802886

10:24:28

XLON

3795

116.6

465809138802888

10:24:28

XLON

5346

116.6

465809138802889

10:24:28

XLON

3000

116.6

465809138802890

10:24:28

XLON

3140

116.6

465809138802891

10:24:37

XLON

5937

116.58

465809138802897

10:24:37

XLON

10088

116.58

465809138802898

10:27:06

XLON

3000

116.74

465809138803180

10:27:06

XLON

1980

116.74

465809138803181

10:27:06

XLON

1052

116.74

465809138803182

10:27:06

XLON

2224

116.74

465809138803183

10:27:06

XLON

1589

116.74

465809138803184

10:27:19

XLON

15306

116.7

465809138803215

10:28:52

XLON

1385

116.62

465809138803404

10:28:52

XLON

9482

116.62

465809138803405

10:28:52

XLON

5158

116.62

465809138803406

10:30:22

XLON

15981

116.62

465809138803611

10:33:16

XLON

16025

116.6

465809138804021

10:35:19

XLON

16025

116.6

465809138804340

10:35:39

XLON

16025

116.58

465809138804371

10:36:00

XLON

2481

116.6

465809138804392

10:36:37

XLON

15264

116.62

465809138804562

10:39:16

XLON

3000

116.6

465809138804842

10:39:16

XLON

3500

116.6

465809138804843

10:39:16

XLON

1200

116.6

465809138804844

10:39:26

XLON

16025

116.58

465809138804863

10:39:59

XLON

10830

116.58

465809138804920

10:41:22

XLON

764

116.58

465809138805024

10:41:22

XLON

12629

116.58

465809138805025

10:43:35

XLON

3756

116.6

465809138805250

10:43:40

XLON

1800

116.6

465809138805261

10:43:46

XLON

14005

116.6

465809138805267

10:43:48

XLON

2020

116.6

465809138805271

10:46:22

XLON

8595

116.62

465809138805467

10:46:22

XLON

2564

116.62

465809138805468

10:46:23

XLON

5903

116.6

465809138805473

10:46:23

XLON

10122

116.6

465809138805474

10:47:24

XLON

9764

116.64

465809138805622

10:47:24

XLON

5604

116.64

465809138805623

10:48:01

XLON

5127

116.66

465809138805686

10:48:01

XLON

8840

116.66

465809138805687

10:50:54

XLON

1584

116.7

465809138806010

10:50:54

XLON

1579

116.7

465809138806011

10:51:00

XLON

2

116.7

465809138806016

10:51:00

XLON

1900

116.7

465809138806017

10:51:00

XLON

700

116.7

465809138806018

10:51:00

XLON

5638

116.7

465809138806019

10:51:06

XLON

2034

116.7

465809138806027

10:51:13

XLON

16025

116.68

465809138806038

10:51:13

XLON

3000

116.68

465809138806043

10:52:06

XLON

770

116.68

465809138806179

10:52:06

XLON

6754

116.68

465809138806180

10:52:33

XLON

4778

116.72

465809138806275

10:52:33

XLON

4237

116.72

465809138806276

10:53:55

XLON

14923

116.64

465809138806443

10:56:08

XLON

16025

116.6

465809138806721

10:57:38

XLON

16025

116.62

465809138806945

10:59:56

XLON

75

116.64

465809138807382

10:59:56

XLON

2437

116.64

465809138807383

10:59:56

XLON

5841

116.64

465809138807384

10:59:56

XLON

1526

116.64

465809138807385

11:00:01

XLON

1461

116.7

465809138807439

11:00:07

XLON

5690

116.68

465809138807483

11:00:07

XLON

10335

116.68

465809138807484

11:00:07

XLON

46

116.7

465809138807486

11:00:07

XLON

3400

116.7

465809138807487

11:00:07

XLON

172

116.7

465809138807488

11:01:39

XLON

16025

116.8

465809138807664

11:04:00

XLON

16025

116.76

465809138807966

11:04:49

XLON

11410

116.8

465809138808047

11:04:49

XLON

2364

116.8

465809138808048

11:04:49

XLON

2251

116.8

465809138808049

11:06:53

XLON

16025

116.82

465809138808275

11:07:27

XLON

10998

116.76

465809138808304

11:07:27

XLON

5027

116.76

465809138808305

11:09:34

XLON

3818

116.72

465809138808497

11:09:34

XLON

16025

116.72

465809138808495

11:11:08

XLON

4216

116.64

465809138808730

11:11:08

XLON

8566

116.64

465809138808731

11:12:59

XLON

15005

116.66

465809138808944

11:14:05

XLON

2385

116.7

465809138809055

11:14:05

XLON

13640

116.7

465809138809056

11:14:25

XLON

3317

116.68

465809138809091

11:16:10

XLON

2206

116.64

465809138809304

11:16:10

XLON

11546

116.64

465809138809305

11:17:39

XLON

15872

116.6

465809138809490

11:19:05

XLON

1445

116.68

465809138809674

11:19:05

XLON

324

116.68

465809138809675

11:19:05

XLON

679

116.68

465809138809676

11:19:05

XLON

12898

116.68

465809138809677

11:19:05

XLON

679

116.68

465809138809678

11:22:49

XLON

16025

116.8

465809138810081

11:23:42

XLON

9734

116.86

465809138810161

11:23:42

XLON

6291

116.86

465809138810162

11:24:33

XLON

14642

116.92

465809138810271

11:26:15

XLON

16025

116.88

465809138810434

11:28:19

XLON

11684

116.74

465809138810601

11:28:19

XLON

4341

116.74

465809138810602

11:29:29

XLON

645

116.68

465809138810772

11:29:29

XLON

13199

116.68

465809138810773

11:29:29

XLON

2181

116.68

465809138810774

11:29:49

XLON

3982

116.66

465809138810826

11:31:03

XLON

13053

116.62

465809138811119

11:33:04

XLON

3345

116.6

465809138811509

11:33:04

XLON

12631

116.6

465809138811510

11:37:14

XLON

1439

116.52

465809138811981

11:37:14

XLON

3740

116.52

465809138811982

11:37:30

XLON

1680

116.52

465809138812005

11:37:30

XLON

2506

116.52

465809138812006

11:37:42

XLON

1704

116.52

465809138812011

11:37:42

XLON

2600

116.52

465809138812012

11:37:52

XLON

4983

116.5

465809138812030

11:37:52

XLON

7776

116.5

465809138812031

11:38:55

XLON

4104

116.48

465809138812194

11:38:55

XLON

11921

116.48

465809138812195

11:38:55

XLON

3000

116.48

465809138812196

11:38:55

XLON

2855

116.48

465809138812197

11:39:05

XLON

7679

116.46

465809138812228

11:40:05

XLON

1396

116.42

465809138812304

11:40:22

XLON

6507

116.42

465809138812314

11:44:18

XLON

10446

116.46

465809138812845

11:44:18

XLON

5579

116.46

465809138812846

11:45:02

XLON

6811

116.5

465809138812913

11:45:02

XLON

9214

116.5

465809138812914

11:47:55

XLON

4232

116.52

465809138813207

11:47:55

XLON

11793

116.52

465809138813208

11:48:57

XLON

1000

116.52

465809138813256

11:48:57

XLON

7422

116.52

465809138813257

11:49:58

XLON

482

116.52

465809138813341

11:49:58

XLON

5649

116.52

465809138813342

11:50:06

XLON

4242

116.5

465809138813377

11:50:07

XLON

3000

116.5

465809138813383

11:50:07

XLON

2544

116.5

465809138813384

11:50:07

XLON

4819

116.5

465809138813385

11:50:07

XLON

843

116.5

465809138813386

11:50:07

XLON

4819

116.5

465809138813387

11:51:59

XLON

13038

116.5

465809138813485

11:52:48

XLON

15015

116.52

465809138813606

11:52:48

XLON

957

116.52

465809138813607

11:54:00

XLON

15849

116.48

465809138813740

11:56:25

XLON

1184

116.42

465809138814040

11:57:34

XLON

6889

116.44

465809138814155

11:57:34

XLON

9136

116.44

465809138814156

11:58:05

XLON

16025

116.42

465809138814220

11:58:56

XLON

16025

116.4

465809138814304

12:00:04

XLON

14850

116.26

465809138814532

12:01:38

XLON

3700

116.3

465809138814701

12:01:38

XLON

12325

116.3

465809138814702

12:03:24

XLON

15985

116.28

465809138814946

12:06:07

XLON

1498

116.36

465809138815351

12:06:07

XLON

14527

116.36

465809138815352

12:07:06

XLON

14687

116.34

465809138815454

12:07:06

XLON

1338

116.34

465809138815455

12:08:08

XLON

9500

116.32

465809138815607

12:08:10

XLON

6300

116.32

465809138815608

12:11:09

XLON

16025

116.28

465809138815844

12:12:53

XLON

4797

116.32

465809138816104

12:12:53

XLON

11228

116.32

465809138816105

12:16:09

XLON

1

116.36

465809138816385

12:17:04

XLON

8133

116.34

465809138816430

12:17:04

XLON

7468

116.34

465809138816431

12:17:09

XLON

3000

116.34

465809138816443

12:17:09

XLON

2327

116.34

465809138816444

12:17:19

XLON

2469

116.34

465809138816457

12:17:19

XLON

2306

116.34

465809138816458

12:17:26

XLON

2020

116.34

465809138816465

12:17:26

XLON

2342

116.34

465809138816466

12:17:49

XLON

9875

116.36

465809138816484

12:19:54

XLON

2336

116.42

465809138816681

12:19:59

XLON

3000

116.42

465809138816691

12:19:59

XLON

1725

116.42

465809138816692

12:20:11

XLON

9912

116.42

465809138816704

12:20:11

XLON

2293

116.42

465809138816705

12:20:11

XLON

3400

116.42

465809138816706

12:20:11

XLON

9335

116.42

465809138816707

12:21:45

XLON

8011

116.38

465809138816806

12:23:09

XLON

3282

116.36

465809138816925

12:23:09

XLON

12717

116.36

465809138816926

12:26:39

XLON

3000

116.34

465809138817329

12:26:39

XLON

2091

116.34

465809138817330

12:26:55

XLON

7000

116.34

465809138817364

12:27:35

XLON

622

116.34

465809138817414

12:27:35

XLON

8403

116.34

465809138817415

12:27:35

XLON

3000

116.34

465809138817416

12:28:30

XLON

11796

116.34

465809138817474

12:30:06

XLON

10000

116.34

465809138817536

12:30:58

XLON

3557

116.4

465809138817593

12:31:32

XLON

1070

116.4

465809138817635

12:31:32

XLON

13885

116.4

465809138817636

12:31:32

XLON

1070

116.4

465809138817637

12:34:01

XLON

8166

116.34

465809138817869

12:34:01

XLON

6161

116.34

465809138817870

12:36:10

XLON

3649

116.32

465809138818051

12:36:10

XLON

12376

116.32

465809138818052

12:38:04

XLON

1286

116.3

465809138818143

12:38:04

XLON

4178

116.3

465809138818144

12:38:04

XLON

10561

116.3

465809138818145

12:39:24

XLON

1988

116.28

465809138818252

12:40:37

XLON

16025

116.34

465809138818358

12:41:34

XLON

1348

116.36

465809138818384

12:41:34

XLON

2380

116.36

465809138818385

12:42:04

XLON

8065

116.34

465809138818457

12:42:04

XLON

7960

116.34

465809138818458

12:43:40

XLON

10068

116.34

465809138818583

12:44:54

XLON

16025

116.52

465809138818726

12:46:34

XLON

15883

116.42

465809138818882

12:46:34

XLON

142

116.42

465809138818883

12:50:04

XLON

8250

116.44

465809138819139

12:50:49

XLON

15656

116.48

465809138819177

12:50:49

XLON

3000

116.46

465809138819178

12:50:49

XLON

3300

116.48

465809138819179

12:50:49

XLON

1429

116.48

465809138819180

12:52:18

XLON

16025

116.52

465809138819291

12:52:19

XLON

3000

116.52

465809138819298

12:52:19

XLON

367

116.52

465809138819299

12:55:43

XLON

3000

116.56

465809138819614

12:55:43

XLON

6292

116.56

465809138819615

12:56:01

XLON

16025

116.54

465809138819653

12:56:01

XLON

3000

116.56

465809138819654

12:56:01

XLON

546

116.56

465809138819655

12:56:51

XLON

7951

116.52

465809138819766

12:57:34

XLON

7979

116.5

465809138819790

13:02:04

XLON

1618

116.6

465809138820197

13:03:06

XLON

8792

116.58

465809138820289

13:03:06

XLON

7233

116.58

465809138820290

13:04:07

XLON

9500

116.58

465809138820399

13:04:07

XLON

6525

116.58

465809138820400

13:04:07

XLON

3000

116.58

465809138820407

13:04:07

XLON

3466

116.58

465809138820408

13:04:18

XLON

1810

116.58

465809138820441

13:04:18

XLON

2445

116.58

465809138820442

13:05:27

XLON

4613

116.58

465809138820552

13:07:07

XLON

3300

116.72

465809138820686

13:07:07

XLON

313

116.72

465809138820687

13:07:09

XLON

300

116.76

465809138820693

13:07:09

XLON

4000

116.76

465809138820694

13:07:09

XLON

11725

116.76

465809138820695

13:07:23

XLON

3267

116.8

465809138820733

13:07:23

XLON

3000

116.76

465809138820742

13:07:23

XLON

3432

116.76

465809138820743

13:07:23

XLON

3432

116.78

465809138820744

13:07:23

XLON

1200

116.78

465809138820745

13:07:23

XLON

1179

116.78

465809138820746

13:07:23

XLON

3200

116.8

465809138820747

13:07:23

XLON

582

116.8

465809138820748

13:08:15

XLON

7890

116.8

465809138820802

13:10:19

XLON

14936

116.78

465809138820969

13:12:24

XLON

15237

116.78

465809138821082

13:15:15

XLON

16025

116.64

465809138821430

13:17:04

XLON

16025

116.64

465809138821583

13:18:40

XLON

3550

116.64

465809138821715

13:19:44

XLON

6734

116.62

465809138821807

13:20:07

XLON

9291

116.62

465809138821836

13:21:24

XLON

3757

116.68

465809138821959

13:21:30

XLON

2525

116.68

465809138821964

13:21:30

XLON

8535

116.68

465809138821965

13:22:28

XLON

7425

116.68

465809138822012

13:23:36

XLON

4762

116.64

465809138822159

13:26:00

XLON

1571

116.64

465809138822385

13:26:00

XLON

2455

116.64

465809138822386

13:27:30

XLON

1554

116.68

465809138822532

13:27:30

XLON

1982

116.68

465809138822533

13:27:36

XLON

16025

116.66

465809138822563

13:27:53

XLON

850

116.68

465809138822622

13:27:53

XLON

820

116.68

465809138822623

13:27:53

XLON

1567

116.68

465809138822624

13:27:59

XLON

3000

116.68

465809138822633

13:27:59

XLON

4629

116.68

465809138822634

13:28:32

XLON

3000

116.68

465809138822683

13:28:32

XLON

3400

116.68

465809138822684

13:28:46

XLON

1051

116.68

465809138822723

13:28:46

XLON

820

116.68

465809138822724

13:28:46

XLON

1389

116.68

465809138822725

13:28:51

XLON

3000

116.68

465809138822728

13:28:51

XLON

1422

116.68

465809138822729

13:28:51

XLON

1384

116.68

465809138822730

13:29:28

XLON

5251

116.66

465809138822860

13:29:28

XLON

1810

116.66

465809138822861

13:29:37

XLON

12443

116.64

465809138822873

13:29:37

XLON

540

116.64

465809138822874

13:29:37

XLON

3042

116.64

465809138822875

13:30:36

XLON

574

116.8

465809138823178

13:30:36

XLON

7650

116.8

465809138823179

13:32:23

XLON

2259

116.86

465809138823488

13:32:23

XLON

4006

116.86

465809138823489

13:32:23

XLON

9521

116.86

465809138823490

13:33:06

XLON

10805

116.88

465809138823582

13:33:06

XLON

5220

116.88

465809138823583

13:34:02

XLON

16025

116.8

465809138823673

13:35:21

XLON

6063

116.82

465809138823859

13:35:21

XLON

9897

116.82

465809138823860

13:37:44

XLON

4897

116.92

465809138824210

13:38:06

XLON

548

116.96

465809138824285

13:38:06

XLON

2358

116.96

465809138824286

13:38:06

XLON

4297

116.96

465809138824287

13:38:11

XLON

3000

116.96

465809138824291

13:38:11

XLON

1928

116.96

465809138824292

13:38:11

XLON

34

116.96

465809138824293

13:39:43

XLON

10711

116.94

465809138824488

13:39:48

XLON

16025

116.92

465809138824493

13:40:54

XLON

3000

116.94

465809138824720

13:40:54

XLON

2365

116.94

465809138824721

13:41:04

XLON

9500

116.92

465809138824729

13:41:04

XLON

6525

116.92

465809138824730

13:42:27

XLON

1468

116.9

465809138824971

13:42:27

XLON

1593

116.9

465809138824972

13:42:27

XLON

1871

116.9

465809138824973

13:42:27

XLON

2029

116.9

465809138824974

13:42:27

XLON

2623

116.9

465809138824975

13:42:27

XLON

5820

116.9

465809138824976

13:44:51

XLON

16025

116.94

465809138825214

13:45:19

XLON

11595

116.94

465809138825291

13:46:06

XLON

3292

116.94

465809138825400

13:46:43

XLON

8768

116.94

465809138825510

13:46:43

XLON

7257

116.94

465809138825511

13:47:44

XLON

16025

116.92

465809138825653

13:48:49

XLON

15229

116.86

465809138825852

13:50:07

XLON

16025

116.88

465809138826141

13:50:44

XLON

16025

116.8

465809138826218

13:53:09

XLON

3091

116.84

465809138826537

13:53:14

XLON

3000

116.84

465809138826547

13:53:14

XLON

820

116.84

465809138826548

13:53:14

XLON

345

116.84

465809138826549

13:53:48

XLON

3000

116.84

465809138826614

13:54:46

XLON

16025

116.84

465809138826694

13:55:30

XLON

16025

116.92

465809138826769

13:55:31

XLON

3741

116.9

465809138826772

13:55:46

XLON

3000

116.88

465809138826819

13:55:46

XLON

88

116.9

465809138826820

13:55:46

XLON

1433

116.9

465809138826821

13:55:46

XLON

294

116.9

465809138826822

13:57:12

XLON

3000

116.88

465809138826970

13:57:12

XLON

2255

116.88

465809138826971

13:57:41

XLON

7662

116.86

465809138827052

13:58:37

XLON

15985

116.84

465809138827141

14:00:01

XLON

16025

116.84

465809138827430

14:00:19

XLON

3306

116.82

465809138827523

14:01:32

XLON

3695

116.76

465809138827677

14:01:32

XLON

16025

116.8

465809138827675

14:01:50

XLON

7802

116.76

465809138827711

14:01:50

XLON

1373

116.76

465809138827712

14:04:00

XLON

1

116.82

465809138828021

14:04:02

XLON

12356

116.8

465809138828024

14:04:02

XLON

1534

116.8

465809138828025

14:04:05

XLON

1811

116.8

465809138828053

14:04:05

XLON

3015

116.8

465809138828054

14:04:15

XLON

16025

116.78

465809138828110

14:06:09

XLON

3634

116.8

465809138828368

14:06:09

XLON

1433

116.8

465809138828369

14:06:09

XLON

820

116.8

465809138828370

14:06:09

XLON

2464

116.8

465809138828371

14:06:21

XLON

3000

116.82

465809138828385

14:06:21

XLON

2122

116.82

465809138828386

14:06:29

XLON

20

116.84

465809138828414

14:06:53

XLON

110

116.86

465809138828449

14:06:53

XLON

490

116.86

465809138828450

14:06:53

XLON

2620

116.86

465809138828451

14:06:53

XLON

2620

116.86

465809138828452

14:06:53

XLON

490

116.86

465809138828453

14:06:53

XLON

2130

116.86

465809138828454

14:06:53

XLON

980

116.86

465809138828455

14:06:53

XLON

2130

116.86

465809138828456

14:06:53

XLON

980

116.86

465809138828457

14:06:54

XLON

2130

116.86

465809138828458

14:06:54

XLON

980

116.86

465809138828459

14:06:54

XLON

365

116.86

465809138828464

14:07:18

XLON

1550

116.84

465809138828505

14:07:18

XLON

5846

116.84

465809138828506

14:07:37

XLON

9333

116.9

465809138828576

14:09:06

XLON

3255

116.82

465809138828737

14:09:06

XLON

12564

116.82

465809138828738

14:10:29

XLON

6371

116.78

465809138828938

14:10:29

XLON

2742

116.78

465809138828939

14:10:29

XLON

1879

116.78

465809138828940

14:10:29

XLON

4810

116.78

465809138828941

14:10:29

XLON

223

116.78

465809138828942

14:13:51

XLON

3000

116.78

465809138829425

14:13:51

XLON

1999

116.8

465809138829426

14:13:51

XLON

2566

116.8

465809138829427

14:13:51

XLON

3432

116.8

465809138829428

14:13:51

XLON

1200

116.8

465809138829429

14:13:51

XLON

246

116.8

465809138829430

14:13:51

XLON

12740

116.8

465809138829419

14:13:51

XLON

3285

116.8

465809138829420

14:13:59

XLON

3000

116.8

465809138829435

14:13:59

XLON

2426

116.8

465809138829436

14:14:19

XLON

1495

116.76

465809138829466

14:14:19

XLON

12284

116.76

465809138829467

14:16:05

XLON

16025

116.76

465809138829708

14:17:21

XLON

3489

116.74

465809138830000

14:17:56

XLON

16025

116.72

465809138830057

14:19:21

XLON

46

116.74

465809138830306

14:19:21

XLON

1781

116.74

465809138830307

14:19:21

XLON

1433

116.74

465809138830308

14:19:30

XLON

8298

116.72

465809138830333

14:19:30

XLON

3000

116.72

465809138830335

14:20:10

XLON

5000

116.72

465809138830440

14:20:10

XLON

1913

116.72

465809138830442

14:20:12

XLON

4483

116.72

465809138830452

14:22:19

XLON

3192

116.78

465809138830728

14:22:19

XLON

5375

116.78

465809138830729

14:22:24

XLON

2342

116.78

465809138830732

14:22:24

XLON

1362

116.78

465809138830733

14:22:36

XLON

3077

116.78

465809138830764

14:22:36

XLON

6500

116.78

465809138830765

14:22:36

XLON

6448

116.78

465809138830766

14:22:36

XLON

16025

116.78

465809138830768

14:23:49

XLON

8284

116.76

465809138830941

14:25:09

XLON

16025

116.7

465809138831129

14:26:30

XLON

6956

116.7

465809138831296

14:26:30

XLON

12086

116.7

465809138831297

14:27:13

XLON

12895

116.68

465809138831393

14:27:54

XLON

16025

116.66

465809138831544

14:29:03

XLON

1850

116.64

465809138831738

14:29:03

XLON

1646

116.64

465809138831739

14:29:03

XLON

2450

116.64

465809138831740

14:29:03

XLON

1433

116.64

465809138831741

14:29:03

XLON

1948

116.64

465809138831742

14:29:05

XLON

3634

116.66

465809138831760

14:29:49

XLON

7585

116.68

465809138831898

14:30:01

XLON

2980

116.7

465809138832025

14:30:01

XLON

3950

116.7

465809138832026

14:30:01

XLON

1433

116.7

465809138832027

14:30:01

XLON

1433

116.7

465809138832028

14:30:01

XLON

2820

116.7

465809138832029

14:30:12

XLON

904

116.66

465809138832307

14:30:12

XLON

15018

116.66

465809138832308

14:31:02

XLON

11990

116.76

465809138832562

14:31:35

XLON

3000

116.78

465809138832789

14:31:59

XLON

103

116.86

465809138832887

14:32:05

XLON

3200

116.9

465809138832926

14:32:05

XLON

3000

116.9

465809138832927

14:32:05

XLON

7156

116.9

465809138832928

14:32:17

XLON

48

116.88

465809138833010

14:32:17

XLON

2105

116.88

465809138833011

14:32:17

XLON

1328

116.88

465809138833012

14:32:17

XLON

11701

116.88

465809138833013

14:32:49

XLON

1521

116.84

465809138833143

14:32:49

XLON

2039

116.84

465809138833144

14:32:49

XLON

3288

116.86

465809138833145

14:32:54

XLON

2461

116.86

465809138833155

14:32:54

XLON

966

116.86

465809138833156

14:33:04

XLON

1316

116.88

465809138833197

14:33:04

XLON

562

116.88

465809138833198

14:33:19

XLON

3200

116.94

465809138833248

14:33:19

XLON

3000

116.94

465809138833249

14:33:19

XLON

9825

116.94

465809138833250

14:33:21

XLON

3337

116.92

465809138833253

14:33:21

XLON

571

116.92

465809138833254

14:33:53

XLON

7415

116.86

465809138833348

14:33:53

XLON

1433

116.86

465809138833349

14:33:53

XLON

1996

116.86

465809138833350

14:33:53

XLON

1433

116.86

465809138833351

14:33:58

XLON

3000

116.88

465809138833361

14:33:58

XLON

1792

116.88

465809138833362

14:33:58

XLON

568

116.88

465809138833363

14:34:32

XLON

14449

116.84

465809138833516

14:35:02

XLON

16025

116.84

465809138833644

14:35:39

XLON

4179

116.92

465809138833904

14:35:39

XLON

3700

116.92

465809138833905

14:35:44

XLON

424

116.9

465809138833926

14:35:44

XLON

7323

116.9

465809138833927

14:35:44

XLON

3000

116.9

465809138833929

14:35:44

XLON

650

116.92

465809138833930

14:35:44

XLON

2900

116.92

465809138833931

14:35:44

XLON

3535

116.92

465809138833932

14:36:21

XLON

3000

116.84

465809138834107

14:36:21

XLON

3200

116.84

465809138834108

14:36:21

XLON

151

116.84

465809138834109

14:36:51

XLON

3300

116.82

465809138834251

14:36:51

XLON

2500

116.82

465809138834252

14:36:51

XLON

10166

116.82

465809138834253

14:37:23

XLON

3000

116.76

465809138834462

14:37:23

XLON

3400

116.76

465809138834463

14:37:23

XLON

2553

116.76

465809138834464

14:37:23

XLON

1073

116.76

465809138834465

14:37:27

XLON

5941

116.74

465809138834475

14:37:55

XLON

1644

116.74

465809138834577

14:37:55

XLON

2579

116.74

465809138834578

14:38:00

XLON

3203

116.74

465809138834586

14:38:00

XLON

5571

116.74

465809138834587

14:38:14

XLON

3000

116.76

465809138834674

14:38:14

XLON

2087

116.76

465809138834675

14:38:23

XLON

12263

116.72

465809138834736

14:38:23

XLON

3762

116.72

465809138834737

14:38:23

XLON

3200

116.72

465809138834738

14:38:23

XLON

850

116.72

465809138834739

14:39:03

XLON

3000

116.72

465809138834826

14:39:03

XLON

2161

116.72

465809138834827

14:39:10

XLON

3000

116.72

465809138834853

14:39:19

XLON

3000

116.72

465809138834891

14:39:19

XLON

1371

116.72

465809138834892

14:39:42

XLON

3000

116.76

465809138834979

14:39:42

XLON

759

116.76

465809138834980

14:40:02

XLON

12179

116.78

465809138835101

14:40:19

XLON

3200

116.8

465809138835228

14:40:19

XLON

2982

116.8

465809138835229

14:41:02

XLON

2862

116.86

465809138835407

14:41:02

XLON

3852

116.86

465809138835408

14:41:02

XLON

3000

116.86

465809138835409

14:41:02

XLON

1438

116.86

465809138835410

14:41:07

XLON

13415

116.84

465809138835469

14:41:25

XLON

258

116.88

465809138835528

14:41:25

XLON

1716

116.88

465809138835529

14:41:25

XLON

4234

116.88

465809138835530

14:41:43

XLON

722

116.88

465809138835610

14:41:43

XLON

6825

116.88

465809138835611

14:41:43

XLON

722

116.88

465809138835612

14:42:19

XLON

7830

116.98

465809138835768

14:42:19

XLON

2205

116.98

465809138835769

14:42:30

XLON

493

117.06

465809138835817

14:42:30

XLON

1980

117.06

465809138835818

14:42:30

XLON

2334

117.06

465809138835819

14:43:12

XLON

16025

117.14

465809138836068

14:43:12

XLON

3000

117.18

465809138836082

14:43:12

XLON

766

117.18

465809138836083

14:43:18

XLON

3000

117.26

465809138836109

14:43:18

XLON

2274

117.26

465809138836110

14:43:18

XLON

6670

117.26

465809138836111

14:43:24

XLON

3000

117.24

465809138836136

14:43:49

XLON

13496

117.2

465809138836258

14:43:49

XLON

2529

117.2

465809138836259

14:44:24

XLON

16025

117.18

465809138836532

14:45:04

XLON

3000

117.18

465809138836729

14:45:04

XLON

1001

117.18

465809138836730

14:45:14

XLON

3000

117.18

465809138836795

14:45:16

XLON

4955

117.16

465809138836813

14:45:16

XLON

1668

117.16

465809138836814

14:45:16

XLON

520

117.16

465809138836815

14:45:41

XLON

3000

117.16

465809138836915

14:45:41

XLON

2058

117.16

465809138836916

14:45:49

XLON

470

117.16

465809138836948

14:45:49

XLON

3918

117.16

465809138836949

14:45:54

XLON

4327

117.16

465809138836965

14:45:54

XLON

2260

117.16

465809138836966

14:46:31

XLON

1696

117.14

465809138837125

14:46:31

XLON

1000

117.14

465809138837126

14:46:31

XLON

2100

117.14

465809138837127

14:46:31

XLON

940

117.14

465809138837128

14:46:31

XLON

2440

117.14

465809138837129

14:46:31

XLON

2560

117.14

465809138837130

14:46:31

XLON

1460

117.14

465809138837131

14:46:31

XLON

1500

117.14

465809138837132

14:46:32

XLON

3000

117.16

465809138837133

14:46:32

XLON

2287

117.16

465809138837134

14:46:55

XLON

2595

117.16

465809138837218

14:46:55

XLON

1848

117.16

465809138837219

14:46:55

XLON

2420

117.16

465809138837220

14:46:55

XLON

6213

117.16

465809138837221

14:46:55

XLON

2457

117.16

465809138837222

14:47:31

XLON

3000

117.18

465809138837338

14:47:31

XLON

1433

117.18

465809138837339

14:47:38

XLON

356

117.16

465809138837348

14:47:38

XLON

7566

117.16

465809138837349

14:47:43

XLON

1068

117.16

465809138837384

14:47:43

XLON

2933

117.16

465809138837385

14:48:08

XLON

308

117.12

465809138837498

14:48:08

XLON

6640

117.12

465809138837499

14:48:08

XLON

2024

117.12

465809138837500

14:48:19

XLON

4553

117.12

465809138837573

14:49:19

XLON

15336

117.14

465809138837760

14:49:19

XLON

2983

117.14

465809138837762

14:49:19

XLON

4100

117.14

465809138837763

14:49:19

XLON

1940

117.14

465809138837764

14:49:29

XLON

3000

117.14

465809138837789

14:49:29

XLON

1433

117.14

465809138837790

14:49:29

XLON

1203

117.14

465809138837791

14:49:34

XLON

665

117.14

465809138837803

14:49:34

XLON

165

117.14

465809138837804

14:49:34

XLON

2392

117.14

465809138837805

14:49:34

XLON

464

117.14

465809138837806

14:49:59

XLON

1366

117.14

465809138837874

14:50:09

XLON

12356

117.14

465809138837922

14:50:40

XLON

2591

117.12

465809138838022

14:50:40

XLON

1188

117.12

465809138838023

14:50:58

XLON

2

117.18

465809138838096

14:50:58

XLON

4383

117.18

465809138838097

14:51:05

XLON

3000

117.18

465809138838127

14:51:05

XLON

4490

117.18

465809138838128

14:51:32

XLON

2517

117.18

465809138838241

14:51:37

XLON

2059

117.18

465809138838242

14:51:37

XLON

6292

117.18

465809138838243

14:52:04

XLON

5194

117.16

465809138838314

14:52:04

XLON

1722

117.16

465809138838315

14:52:27

XLON

14608

117.14

465809138838345

14:52:27

XLON

3000

117.16

465809138838348

14:52:27

XLON

2204

117.16

465809138838349

14:52:59

XLON

359

117.16

465809138838452

14:52:59

XLON

1433

117.16

465809138838453

14:52:59

XLON

700

117.16

465809138838454

14:52:59

XLON

875

117.16

465809138838455

14:53:15

XLON

8202

117.22

465809138838533

14:53:29

XLON

3000

117.18

465809138838595

14:53:29

XLON

2454

117.18

465809138838596

14:53:29

XLON

9644

117.18

465809138838597

14:54:36

XLON

3000

117.18

465809138838857

14:54:36

XLON

1812

117.18

465809138838858

14:54:41

XLON

2502

117.18

465809138838878

14:54:41

XLON

3723

117.18

465809138838879

14:54:46

XLON

2040

117.26

465809138838915

14:54:46

XLON

2803

117.26

465809138838916

14:54:46

XLON

1644

117.26

465809138838917

14:55:15

XLON

14049

117.24

465809138839060

14:55:15

XLON

14346

117.24

465809138839064

14:55:21

XLON

13

117.24

465809138839085

14:55:21

XLON

1433

117.24

465809138839086

14:55:21

XLON

1979

117.24

465809138839087

14:55:56

XLON

3000

117.22

465809138839265

14:55:56

XLON

7592

117.22

465809138839266

14:55:56

XLON

2896

117.22

465809138839267

14:56:01

XLON

2089

117.22

465809138839280

14:56:01

XLON

1433

117.22

465809138839281

14:56:36

XLON

1900

117.2

465809138839407

14:56:36

XLON

1433

117.2

465809138839408

14:56:36

XLON

1533

117.2

465809138839409

14:56:41

XLON

331

117.2

465809138839420

14:56:41

XLON

10077

117.2

465809138839421

14:57:34

XLON

2287

117.16

465809138839620

14:57:39

XLON

4379

117.16

465809138839642

14:58:34

XLON

16025

117.16

465809138839772

14:58:34

XLON

3000

117.16

465809138839773

14:58:34

XLON

3200

117.16

465809138839774

14:58:34

XLON

9825

117.16

465809138839775

14:58:39

XLON

1433

117.16

465809138839794

14:58:39

XLON

2434

117.16

465809138839795

14:58:39

XLON

1638

117.16

465809138839796

14:58:39

XLON

2287

117.16

465809138839797

14:58:39

XLON

2094

117.16

465809138839798

14:58:39

XLON

886

117.16

465809138839799

14:59:14

XLON

15447

117.18

465809138839910

14:59:49

XLON

5359

117.24

465809138840052

14:59:49

XLON

9515

117.24

465809138840053

15:00:35

XLON

16025

117.18

465809138840457

15:01:09

XLON

9500

117.14

465809138840640

15:01:09

XLON

4745

117.14

465809138840641

15:01:34

XLON

3325

117.12

465809138840720

15:01:57

XLON

943

117.1

465809138840820

15:01:57

XLON

1

117.1

465809138840821

15:01:57

XLON

1433

117.1

465809138840822

15:01:57

XLON

1433

117.1

465809138840823

15:01:57

XLON

191

117.1

465809138840824

15:02:46

XLON

5711

117.1

465809138841083

15:02:46

XLON

3000

117.1

465809138841084

15:02:46

XLON

1000

117.1

465809138841085

15:02:46

XLON

1270

117.1

465809138841086

15:02:46

XLON

730

117.1

465809138841087

15:03:03

XLON

4314

117.1

465809138841183

15:03:08

XLON

4341

117.08

465809138841210

15:03:08

XLON

4481

117.08

465809138841211

15:03:19

XLON

7641

117.08

465809138841257

15:03:24

XLON

8064

117.08

465809138841281

15:03:46

XLON

3000

117.06

465809138841412

15:03:46

XLON

526

117.06

465809138841413

15:03:48

XLON

1092

117.02

465809138841420

15:04:03

XLON

3000

117.04

465809138841479

15:04:23

XLON

1

117.02

465809138841585

15:04:23

XLON

153

117.02

465809138841586

15:04:23

XLON

702

117.02

465809138841587

15:04:23

XLON

2390

117.02

465809138841588

15:04:28

XLON

3000

117.02

465809138841591

15:04:28

XLON

1955

117.02

465809138841592

15:04:28

XLON

2342

117.02

465809138841593

15:04:43

XLON

3000

117

465809138841662

15:04:43

XLON

1668

117

465809138841663

15:05:15

XLON

397

117

465809138841788

15:05:15

XLON

8747

117

465809138841789

15:05:17

XLON

3000

117.04

465809138841820

15:05:17

XLON

94

117.04

465809138841821

15:05:17

XLON

3750

117.04

465809138841822

15:05:22

XLON

5590

117.04

465809138841842

15:05:22

XLON

1433

117.04

465809138841843

15:05:22

XLON

3122

117.04

465809138841844

15:05:56

XLON

3903

117

465809138842053

15:05:56

XLON

4032

117

465809138842054

15:05:56

XLON

7488

117

465809138842055

15:06:49

XLON

6544

116.96

465809138842233

15:06:54

XLON

2287

116.96

465809138842247

15:06:54

XLON

2438

116.96

465809138842248

15:06:54

XLON

1890

116.96

465809138842249

15:07:49

XLON

16025

117.04

465809138842498

15:07:49

XLON

3000

117.04

465809138842506

15:08:04

XLON

1200

117.04

465809138842549

15:08:56

XLON

3000

117.12

465809138842699

15:08:56

XLON

3400

117.12

465809138842700

15:08:56

XLON

2028

117.12

465809138842701

15:08:56

XLON

7597

117.12

465809138842702

15:09:01

XLON

3000

117.12

465809138842707

15:09:01

XLON

1644

117.12

465809138842708

15:09:01

XLON

1433

117.12

465809138842709

15:09:01

XLON

3135

117.12

465809138842710

15:09:33

XLON

3024

117.1

465809138842837

15:09:33

XLON

7056

117.1

465809138842838

15:09:33

XLON

594

117.1

465809138842839

15:09:33

XLON

5351

117.1

465809138842840

15:09:38

XLON

5000

117.08

465809138842856

15:10:41

XLON

1688

117.08

465809138843126

15:10:55

XLON

2055

117.1

465809138843196

15:10:55

XLON

2162

117.1

465809138843197

15:10:55

XLON

1950

117.1

465809138843198

15:10:59

XLON

15691

117.08

465809138843209

15:11:22

XLON

334

117.08

465809138843362

15:11:37

XLON

16025

117.06

465809138843483

15:11:38

XLON

3000

117.06

465809138843484

15:11:38

XLON

637

117.06

465809138843485

15:11:59

XLON

4361

117.06

465809138843514

15:12:04

XLON

16025

117.06

465809138843539

15:13:49

XLON

16025

117.08

465809138843980

15:14:01

XLON

8858

117.06

465809138844025

15:14:01

XLON

7008

117.06

465809138844026

15:14:25

XLON

3000

117.04

465809138844144

15:14:25

XLON

4081

117.04

465809138844145

15:14:26

XLON

8944

117.04

465809138844146

15:15:19

XLON

16025

117.02

465809138844364

15:15:29

XLON

15765

117

465809138844401

15:15:31

XLON

608

116.98

465809138844433

15:15:31

XLON

2606

116.98

465809138844434

15:16:17

XLON

3000

117.02

465809138844677

15:16:17

XLON

999

117.02

465809138844678

15:16:23

XLON

19

117.02

465809138844708

15:16:23

XLON

56

117.02

465809138844709

15:16:23

XLON

2461

117.02

465809138844710

15:16:23

XLON

2544

117.02

465809138844711

15:16:23

XLON

2103

117.02

465809138844712

15:16:23

XLON

3053

117.02

465809138844713

15:17:41

XLON

1584

117.02

465809138845094

15:17:48

XLON

3024

117.02

465809138845128

15:17:48

XLON

3024

117.02

465809138845129

15:17:48

XLON

4032

117.02

465809138845130

15:17:48

XLON

2016

117.02

465809138845131

15:17:49

XLON

1193

117.02

465809138845133

15:17:58

XLON

118

117.02

465809138845170

15:17:58

XLON

1

117.02

465809138845171

15:17:58

XLON

700

117.02

465809138845172

15:17:58

XLON

4442

117.02

465809138845173

15:18:03

XLON

750

117.04

465809138845190

15:18:03

XLON

850

117.04

465809138845191

15:18:12

XLON

1500

117.02

465809138845253

15:18:12

XLON

1980

117.02

465809138845254

15:18:12

XLON

2520

117.02

465809138845255

15:18:12

XLON

1500

117.02

465809138845256

15:18:12

XLON

1500

117.02

465809138845257

15:18:26

XLON

15884

117.02

465809138845331

15:18:55

XLON

6517

116.96

465809138845424

15:18:55

XLON

2558

116.96

465809138845425

15:18:55

XLON

1756

116.96

465809138845426

15:19:09

XLON

7056

116.98

465809138845494

15:19:09

XLON

521

116.98

465809138845495

15:19:34

XLON

3969

116.94

465809138845654

15:19:34

XLON

5652

116.94

465809138845655

15:19:34

XLON

4368

116.94

465809138845656

15:20:43

XLON

3000

116.9

465809138845995

15:20:43

XLON

1433

116.9

465809138845996

15:20:43

XLON

177

116.9

465809138845997

15:20:48

XLON

2267

116.9

465809138846030

15:20:48

XLON

1644

116.9

465809138846031

15:20:53

XLON

8573

116.9

465809138846040

15:21:01

XLON

7196

116.88

465809138846066

15:21:08

XLON

3000

116.88

465809138846076

15:21:08

XLON

1226

116.88

465809138846077

15:21:45

XLON

5058

117

465809138846293

15:21:59

XLON

1882

117

465809138846334

15:22:04

XLON

4186

117

465809138846347

15:22:19

XLON

7964

116.98

465809138846388

15:22:22

XLON

13955

116.94

465809138846408

15:22:22

XLON

2070

116.94

465809138846409

15:22:38

XLON

3200

116.94

465809138846493

15:23:07

XLON

14164

116.94

465809138846624

15:24:01

XLON

2510

116.86

465809138846806

15:24:01

XLON

1631

116.86

465809138846807

15:24:01

XLON

7162

116.86

465809138846808

15:24:01

XLON

943

116.86

465809138846809

15:25:30

XLON

16025

116.9

465809138847303

15:25:30

XLON

3000

116.9

465809138847308

15:25:30

XLON

6603

116.9

465809138847309

15:25:30

XLON

6422

116.9

465809138847310

15:25:35

XLON

5085

116.88

465809138847349

15:26:17

XLON

15341

116.88

465809138847532

15:27:45

XLON

13624

116.86

465809138847744

15:27:45

XLON

14814

116.84

465809138847748

15:28:39

XLON

2

116.86

465809138847987

15:28:39

XLON

1644

116.86

465809138847988

15:28:39

XLON

1972

116.86

465809138847989

15:28:45

XLON

3000

116.86

465809138848012

15:28:45

XLON

1406

116.86

465809138848013

15:28:50

XLON

3000

116.86

465809138848022

15:29:03

XLON

3000

116.86

465809138848084

15:29:03

XLON

1644

116.86

465809138848085

15:29:12

XLON

3000

116.84

465809138848104

15:29:12

XLON

1061

116.84

465809138848105

15:29:26

XLON

3000

116.86

465809138848171

15:29:26

XLON

1433

116.86

465809138848172

15:29:32

XLON

2562

116.84

465809138848219

15:29:38

XLON

6490

116.84

465809138848232

15:30:25

XLON

16025

116.88

465809138848509

15:30:27

XLON

850

116.88

465809138848526

15:30:27

XLON

1100

116.88

465809138848527

15:30:27

XLON

1293

116.88

465809138848528

15:30:55

XLON

1433

116.88

465809138848652

15:30:55

XLON

6859

116.88

465809138848653

15:31:00

XLON

500

116.88

465809138848678

15:31:00

XLON

6506

116.88

465809138848679

15:31:37

XLON

3000

116.9

465809138848864

15:31:37

XLON

2571

116.9

465809138848865

15:32:01

XLON

3447

116.9

465809138848984

15:32:01

XLON

4268

116.9

465809138848985

15:32:02

XLON

2996

116.9

465809138848987

15:32:02

XLON

1986

116.9

465809138848988

15:32:20

XLON

1373

116.92

465809138849166

15:32:20

XLON

3024

116.92

465809138849167

15:32:20

XLON

1008

116.92

465809138849168

15:32:20

XLON

7440

116.92

465809138849169

15:33:41

XLON

16025

116.9

465809138849678

15:33:51

XLON

3000

116.9

465809138849713

15:33:51

XLON

3200

116.9

465809138849714

15:33:51

XLON

1730

116.9

465809138849715

15:33:51

XLON

6462

116.9

465809138849716

15:34:34

XLON

6365

116.9

465809138849849

15:34:34

XLON

2458

116.9

465809138849850

15:34:39

XLON

5066

116.9

465809138849886

15:34:39

XLON

1819

116.9

465809138849887

15:35:11

XLON

1

116.92

465809138849989

15:35:11

XLON

2050

116.92

465809138849990

15:35:11

XLON

1433

116.92

465809138849991

15:35:11

XLON

174

116.92

465809138849992

15:35:53

XLON

3000

116.98

465809138850141

15:35:58

XLON

3000

116.98

465809138850179

15:35:58

XLON

1593

116.98

465809138850180

15:35:58

XLON

4084

116.98

465809138850181

15:36:26

XLON

3000

117.02

465809138850315

15:36:26

XLON

2287

117.02

465809138850316

15:36:31

XLON

3000

117.02

465809138850334

15:36:31

XLON

1433

117.02

465809138850335

15:36:31

XLON

820

117.02

465809138850336

15:36:34

XLON

13471

117

465809138850366

15:36:46

XLON

3000

117

465809138850412

15:36:46

XLON

1801

117

465809138850413

15:36:51

XLON

1

116.98

465809138850416

15:36:51

XLON

2423

116.98

465809138850417

15:36:51

XLON

3916

116.98

465809138850418

15:37:30

XLON

3200

117

465809138850595

15:37:30

XLON

1644

117

465809138850596

15:37:30

XLON

3338

117

465809138850597

15:37:30

XLON

2287

117

465809138850598

15:37:47

XLON

1

117

465809138850646

15:37:47

XLON

75

117

465809138850647

15:37:47

XLON

1433

117

465809138850648

15:37:47

XLON

1577

117

465809138850649

15:38:05

XLON

3000

117

465809138850686

15:38:05

XLON

281

117

465809138850687

15:38:23

XLON

9149

116.96

465809138850784

15:38:23

XLON

3580

116.96

465809138850785

15:38:52

XLON

2071

116.96

465809138850876

15:38:52

XLON

1433

116.96

465809138850877

15:38:52

XLON

1433

116.96

465809138850878

15:38:52

XLON

2515

116.96

465809138850879

15:38:52

XLON

6609

116.96

465809138850880

15:38:52

XLON

362

116.96

465809138850881

15:38:57

XLON

2311

116.96

465809138850890

15:38:57

XLON

1847

116.96

465809138850891

15:39:31

XLON

12121

116.94

465809138850978

15:39:31

XLON

1706

116.94

465809138850979

15:40:17

XLON

5976

116.9

465809138851199

15:40:30

XLON

1507

116.98

465809138851260

15:40:36

XLON

3365

117

465809138851275

15:40:36

XLON

5942

117

465809138851276

15:41:20

XLON

3000

116.96

465809138851437

15:41:20

XLON

11882

116.96

465809138851438

15:41:45

XLON

16025

116.92

465809138851598

15:42:50

XLON

4803

116.96

465809138851964

15:42:50

XLON

2266

116.96

465809138851965

15:42:51

XLON

8641

116.96

465809138851972

15:43:11

XLON

14112

116.92

465809138852176

15:43:11

XLON

2886

116.92

465809138852177

15:43:54

XLON

4346

116.9

465809138852316

15:43:59

XLON

56

116.9

465809138852319

15:43:59

XLON

236

116.9

465809138852320

15:43:59

XLON

6495

116.9

465809138852321

15:43:59

XLON

333

116.9

465809138852322

15:43:59

XLON

709

116.9

465809138852323

15:44:11

XLON

46

116.9

465809138852410

15:44:11

XLON

1433

116.9

465809138852411

15:44:11

XLON

1433

116.9

465809138852412

15:44:11

XLON

2346

116.9

465809138852413

15:45:24

XLON

2328

117.02

465809138852676

15:45:24

XLON

850

117.02

465809138852677

15:45:29

XLON

3000

117.02

465809138852685

15:45:29

XLON

1433

117.02

465809138852686

15:45:29

XLON

2360

117.02

465809138852687

15:45:29

XLON

2

117.02

465809138852688

15:45:34

XLON

637

117.02

465809138852697

15:45:34

XLON

850

117.02

465809138852698

15:45:34

XLON

2461

117.02

465809138852699

15:45:34

XLON

1053

117.02

465809138852700

15:45:39

XLON

721

117.02

465809138852720

15:45:39

XLON

1642

117.02

465809138852721

15:45:39

XLON

2012

117.02

465809138852722

15:45:57

XLON

10264

117.02

465809138852772

15:45:57

XLON

3000

117.02

465809138852779

15:45:57

XLON

11897

117.02

465809138852780

15:46:23

XLON

2089

117.04

465809138852917

15:46:23

XLON

1463

117.04

465809138852918

15:46:50

XLON

4471

117.06

465809138853020

15:47:04

XLON

9177

117.06

465809138853094

15:47:46

XLON

3000

117.04

465809138853257

15:47:46

XLON

1929

117.04

465809138853258

15:47:52

XLON

8297

117.04

465809138853274

15:48:13

XLON

4820

117.06

465809138853427

15:48:29

XLON

1569

117.08

465809138853550

15:48:29

XLON

2587

117.08

465809138853551

15:48:34

XLON

1433

117.1

465809138853554

15:49:19

XLON

9896

117.16

465809138853725

15:49:19

XLON

6129

117.16

465809138853726

15:49:20

XLON

3000

117.14

465809138853737

15:49:20

XLON

2982

117.14

465809138853738

15:49:25

XLON

3000

117.14

465809138853765

15:49:25

XLON

1433

117.14

465809138853766

15:49:25

XLON

406

117.14

465809138853767

15:49:35

XLON

237

117.12

465809138853801

15:49:35

XLON

1478

117.12

465809138853802

15:49:35

XLON

5659

117.12

465809138853803

15:49:35

XLON

1855

117.12

465809138853804

15:49:35

XLON

3150

117.12

465809138853805

15:49:35

XLON

1479

117.12

465809138853806

15:50:16

XLON

16025

117.06

465809138853941

15:51:11

XLON

3000

116.98

465809138854157

15:51:11

XLON

862

116.98

465809138854158

15:51:11

XLON

1644

116.98

465809138854159

15:51:11

XLON

7544

116.98

465809138854160

15:51:18

XLON

1090

116.98

465809138854191

15:51:18

XLON

1773

116.98

465809138854192

15:51:18

XLON

1339

116.98

465809138854193

15:52:05

XLON

13981

117

465809138854345

15:52:38

XLON

7527

116.9

465809138854508

15:52:43

XLON

73

116.92

465809138854545

15:52:43

XLON

1433

116.92

465809138854546

15:52:43

XLON

2415

116.92

465809138854547

15:52:51

XLON

3882

116.94

465809138854580

15:53:01

XLON

1601

116.94

465809138854617

15:53:19

XLON

5441

116.92

465809138854656

15:53:19

XLON

594

116.92

465809138854657

15:53:19

XLON

2265

116.92

465809138854658

15:53:20

XLON

7725

116.92

465809138854662

15:54:30

XLON

660

116.92

465809138854855

15:54:30

XLON

14513

116.92

465809138854856

15:54:50

XLON

5325

116.94

465809138854908

15:54:50

XLON

3400

116.94

465809138854909

15:54:50

XLON

1433

116.94

465809138854910

15:54:55

XLON

3000

116.94

465809138854926

15:54:55

XLON

1843

116.94

465809138854927

15:55:00

XLON

3000

116.94

465809138854930

15:55:00

XLON

689

116.94

465809138854931

15:55:34

XLON

1644

116.92

465809138855061

15:55:34

XLON

1433

116.92

465809138855062

15:55:34

XLON

1500

116.92

465809138855063

15:55:34

XLON

2213

116.92

465809138855064

15:55:39

XLON

2148

116.92

465809138855071

15:55:39

XLON

1569

116.92

465809138855072

15:55:48

XLON

3000

116.92

465809138855123

15:55:48

XLON

2416

116.92

465809138855124

15:55:48

XLON

133

116.92

465809138855125

15:56:19

XLON

3000

116.88

465809138855241

15:56:19

XLON

295

116.88

465809138855242

15:56:23

XLON

3372

116.86

465809138855262

15:56:23

XLON

6650

116.86

465809138855263

15:57:01

XLON

14331

116.84

465809138855341

15:57:01

XLON

1694

116.84

465809138855342

15:57:47

XLON

5470

116.86

465809138855466

15:57:47

XLON

5671

116.86

465809138855467

15:57:47

XLON

4884

116.86

465809138855468

15:58:42

XLON

3000

116.88

465809138855755

15:58:42

XLON

12718

116.88

465809138855756

15:58:47

XLON

3000

116.88

465809138855777

15:58:47

XLON

3200

116.88

465809138855778

15:58:47

XLON

1868

116.88

465809138855779

15:58:47

XLON

1338

116.88

465809138855782

15:58:49

XLON

1000

116.88

465809138855797

15:58:55

XLON

3000

116.88

465809138855811

15:58:55

XLON

1433

116.88

465809138855812

15:58:57

XLON

23

116.88

465809138855813

15:59:04

XLON

81

116.88

465809138855847

15:59:04

XLON

1433

116.88

465809138855848

15:59:09

XLON

2

116.88

465809138855876

15:59:34

XLON

1433

116.88

465809138855943

15:59:34

XLON

2439

116.88

465809138855944

15:59:34

XLON

1995

116.88

465809138855945

15:59:34

XLON

7541

116.88

465809138855940

15:59:34

XLON

1773

116.88

465809138855941

15:59:34

XLON

2022

116.88

465809138855942

15:59:37

XLON

1245

116.88

465809138855952

 

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
 
 
POSSFWFWEEESEDF
UK 100

Latest directors dealings