Transaction in Own Shares

RNS Number : 2160A
Vodafone Group Plc
21 September 2022
 

21 September 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 20 20/21 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 9 March 2022 (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 second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

21 September 2022

Number of ordinary shares of 20 20/21 US cents each purchased:

6,082,360

Highest price paid per share (pence):

109.26

Lowest price paid per share (pence):

107.60

Volume weighted average price paid per share (pence):

108.63


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,097,623,962 of its ordinary shares in treasury and has 27,720,539,316 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 21 September 2022 Goldman Sachs (as principal) elected to purchase 6,082,360 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 21 September 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

108.63

6,082,360

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:10:28 AM

XLON

371

107.68

621637003122270

08:10:28 AM

XLON

3100

107.68

621637003122269

08:10:33 AM

XLON

3959

107.64

621637003122296

08:11:37 AM

XLON

10786

107.80

621637003122596

08:11:37 AM

XLON

5988

107.86

621637003122594

08:11:37 AM

XLON

157

107.90

621637003122595

08:11:59 AM

XLON

6091

107.86

621637003122673

08:12:10 AM

XLON

11280

107.78

621637003122702

08:12:32 AM

XLON

3589

107.66

621637003122797

08:12:32 AM

XLON

5312

107.70

621637003122793

08:12:59 AM

XLON

3233

107.66

621637003122946

08:12:59 AM

XLON

4224

107.66

621637003122948

08:13:59 AM

XLON

2710

107.70

621637003123204

08:14:00 AM

XLON

12987

107.64

621637003123205

08:14:07 AM

XLON

6620

107.64

621637003123227

08:14:43 AM

XLON

4177

107.82

621637003123350

08:14:59 AM

XLON

1070

107.74

621637003123407

08:14:59 AM

XLON

7047

107.74

621637003123406

08:15:01 AM

XLON

3728

107.74

621637003123428

08:15:13 AM

XLON

3698

107.70

621637003123583

08:15:22 AM

XLON

3285

107.66

621637003123594

08:15:57 AM

XLON

606

107.70

621637003123735

08:15:57 AM

XLON

2819

107.70

621637003123734

08:15:57 AM

XLON

4942

107.70

621637003123732

08:16:21 AM

XLON

3335

107.74

621637003123859

08:16:21 AM

XLON

5599

107.74

621637003123843

08:17:01 AM

XLON

3616

107.90

621637003123988

08:17:01 AM

XLON

4078

107.90

621637003123985

08:17:01 AM

XLON

4205

107.90

621637003123983

08:17:31 AM

XLON

3869

107.92

621637003124094

08:17:31 AM

XLON

5443

107.92

621637003124092

08:18:13 AM

XLON

3540

108.06

621637003124274

08:18:13 AM

XLON

4026

108.06

621637003124272

08:18:24 AM

XLON

6114

107.94

621637003124310

08:18:51 AM

XLON

4454

107.96

621637003124431

08:19:22 AM

XLON

7431

107.94

621637003124599

08:19:59 AM

XLON

5599

107.90

621637003124690

08:20:16 AM

XLON

8604

107.96

621637003124849

08:20:59 AM

XLON

9781

107.98

621637003125025

08:21:25 AM

XLON

6065

107.92

621637003125241

08:22:00 AM

XLON

83

107.84

621637003125429

08:22:00 AM

XLON

3736

107.84

621637003125428

08:22:00 AM

XLON

3955

107.84

621637003125431

08:22:55 AM

XLON

13583

107.68

621637003125698

08:23:21 AM

XLON

3990

107.66

621637003125815

08:24:09 AM

XLON

8160

107.60

621637003126029

08:25:02 AM

XLON

913

107.60

621637003126191

08:25:20 AM

XLON

3667

107.72

621637003126264

08:25:33 AM

XLON

385

107.78

621637003126306

08:25:33 AM

XLON

824

107.78

621637003126307

08:25:33 AM

XLON

2084

107.78

621637003126308

08:25:37 AM

XLON

8312

107.74

621637003126341

08:25:42 AM

XLON

4767

107.76

621637003126380

08:25:57 AM

XLON

4501

107.80

621637003126444

08:26:02 AM

XLON

657

107.76

621637003126465

08:26:02 AM

XLON

2569

107.76

621637003126464

08:27:00 AM

XLON

1309

107.86

621637003126672

08:27:00 AM

XLON

1857

107.86

621637003126671

08:27:45 AM

XLON

13085

107.86

621637003126811

08:27:52 AM

XLON

6957

107.86

621637003126833

08:28:53 AM

XLON

3225

107.84

621637003126981

08:29:04 AM

XLON

5241

107.80

621637003127001

08:29:05 AM

XLON

2214

107.76

621637003127009

08:29:05 AM

XLON

4961

107.76

621637003127008

08:29:08 AM

XLON

675

107.68

621637003127018

08:29:08 AM

XLON

3024

107.68

621637003127017

08:30:26 AM

XLON

2679

107.80

621637003127261

08:30:26 AM

XLON

11588

107.80

621637003127260

08:31:16 AM

XLON

897

107.82

621637003127436

08:31:16 AM

XLON

4743

107.82

621637003127435

08:31:16 AM

XLON

7800

107.82

621637003127437

08:31:17 AM

XLON

4743

107.80

621637003127438

08:32:10 AM

XLON

909

107.70

621637003127652

08:32:10 AM

XLON

4836

107.70

621637003127651

08:32:27 AM

XLON

2

107.68

621637003127726

08:32:48 AM

XLON

3996

107.74

621637003127816

08:32:48 AM

XLON

13534

107.74

621637003127815

08:33:23 AM

XLON

5753

107.76

621637003127962

08:34:06 AM

XLON

849

107.82

621637003128088

08:34:06 AM

XLON

2700

107.82

621637003128089

08:34:27 AM

XLON

3035

107.88

621637003128158

08:34:34 AM

XLON

2257

107.86

621637003128219

08:35:08 AM

XLON

894

108.00

621637003128298

08:35:08 AM

XLON

2038

108.00

621637003128297

08:35:22 AM

XLON

2038

108.04

621637003128325

08:35:22 AM

XLON

2455

108.04

621637003128326

08:35:25 AM

XLON

2035

108.02

621637003128332

08:35:25 AM

XLON

2038

108.02

621637003128331

08:35:47 AM

XLON

1450

107.96

621637003128422

08:35:47 AM

XLON

3400

107.96

621637003128421

08:37:12 AM

XLON

701

108.06

621637003128613

08:37:12 AM

XLON

1873

108.06

621637003128614

08:37:12 AM

XLON

1993

108.06

621637003128612

08:37:13 AM

XLON

1994

108.02

621637003128622

08:37:52 AM

XLON

14610

108.08

621637003128788

08:37:57 AM

XLON

958

108.12

621637003128803

08:37:57 AM

XLON

5809

108.12

621637003128804

08:38:00 AM

XLON

3711

107.94

621637003128857

08:38:00 AM

XLON

9266

108.12

621637003128809

08:38:44 AM

XLON

3974

107.76

621637003129068

08:38:44 AM

XLON

9709

107.76

621637003129067

08:39:03 AM

XLON

3027

107.74

621637003129112

08:40:06 AM

XLON

45

107.76

621637003129321

08:40:06 AM

XLON

469

107.76

621637003129323

08:40:06 AM

XLON

4297

107.76

621637003129322

08:40:17 AM

XLON

8831

107.72

621637003129368

08:40:27 AM

XLON

3558

107.72

621637003129377

08:40:53 AM

XLON

4388

107.76

621637003129420

08:41:33 AM

XLON

7145

107.76

621637003129522

08:42:45 AM

XLON

480

107.80

621637003129691

08:42:45 AM

XLON

8674

107.80

621637003129690

08:42:52 AM

XLON

7621

107.76

621637003129703

08:43:37 AM

XLON

3614

107.76

621637003129834

08:43:37 AM

XLON

4038

107.76

621637003129835

08:44:52 AM

XLON

1303

107.82

621637003129970

08:44:52 AM

XLON

3332

107.82

621637003129971

08:45:01 AM

XLON

2038

107.78

621637003129977

08:45:01 AM

XLON

2803

107.78

621637003129978

08:45:01 AM

XLON

10429

107.78

621637003129976

08:45:59 AM

XLON

7178

107.90

621637003130159

08:47:10 AM

XLON

9299

108.00

621637003130291

08:47:10 AM

XLON

2075

108.02

621637003130296

08:47:10 AM

XLON

2274

108.02

621637003130294

08:47:10 AM

XLON

3739

108.02

621637003130295

08:48:26 AM

XLON

14759

108.14

621637003130490

08:48:48 AM

XLON

3585

108.16

621637003130540

08:49:13 AM

XLON

5512

108.14

621637003130627

08:49:48 AM

XLON

3590

108.14

621637003130703

08:51:44 AM

XLON

3490

108.40

621637003131136

08:52:00 AM

XLON

4390

108.40

621637003131157

08:52:00 AM

XLON

1373

108.42

621637003131155

08:52:05 AM

XLON

1026

108.42

621637003131195

08:52:05 AM

XLON

1287

108.42

621637003131194

08:52:05 AM

XLON

1483

108.42

621637003131196

08:52:24 AM

XLON

366

108.40

621637003131223

08:52:24 AM

XLON

2719

108.40

621637003131224

08:52:40 AM

XLON

1029

108.40

621637003131243

08:52:40 AM

XLON

1214

108.40

621637003131242

08:52:40 AM

XLON

2509

108.40

621637003131244

08:53:04 AM

XLON

14427

108.40

621637003131284

08:54:21 AM

XLON

11397

108.44

621637003131431

08:55:09 AM

XLON

8000

108.50

621637003131603

08:55:15 AM

XLON

3948

108.44

621637003131633

08:56:37 AM

XLON

7317

108.48

621637003131854

08:57:19 AM

XLON

7127

108.46

621637003131947

08:57:24 AM

XLON

3214

108.44

621637003131955

08:58:24 AM

XLON

3290

108.46

621637003132088

08:58:24 AM

XLON

3415

108.46

621637003132089

08:59:21 AM

XLON

6201

108.30

621637003132220

08:59:40 AM

XLON

4454

108.34

621637003132310

09:00:27 AM

XLON

4409

108.36

621637003132443

09:01:17 AM

XLON

8948

108.34

621637003132621

09:01:37 AM

XLON

3868

108.32

621637003132655

09:02:53 AM

XLON

4007

108.44

621637003132819

09:02:58 AM

XLON

4124

108.44

621637003132828

09:04:07 AM

XLON

684

108.54

621637003132987

09:04:07 AM

XLON

999

108.54

621637003132985

09:04:07 AM

XLON

1352

108.54

621637003132986

09:04:58 AM

XLON

866

108.54

621637003133088

09:04:58 AM

XLON

1311

108.54

621637003133085

09:04:58 AM

XLON

1311

108.54

621637003133090

09:04:58 AM

XLON

3739

108.54

621637003133087

09:04:58 AM

XLON

4193

108.54

621637003133086

09:04:58 AM

XLON

4193

108.54

621637003133091

09:04:58 AM

XLON

10326

108.54

621637003133081

09:06:03 AM

XLON

3414

108.52

621637003133414

09:06:26 AM

XLON

3353

108.52

621637003133557

09:06:46 AM

XLON

3209

108.52

621637003133621

09:07:37 AM

XLON

1177

108.64

621637003133823

09:07:37 AM

XLON

5587

108.64

621637003133822

09:07:43 AM

XLON

3689

108.64

621637003133831

09:07:52 AM

XLON

1000

108.62

621637003133853

09:08:07 AM

XLON

3855

108.48

621637003134060

09:09:29 AM

XLON

1731

108.48

621637003134162

09:09:29 AM

XLON

2621

108.48

621637003134161

09:10:00 AM

XLON

3088

108.56

621637003134254

09:10:52 AM

XLON

2038

108.48

621637003134389

09:10:52 AM

XLON

7688

108.48

621637003134390

09:10:52 AM

XLON

14846

108.50

621637003134391

09:12:19 AM

XLON

13042

108.54

621637003134606

09:13:06 AM

XLON

5183

108.56

621637003134739

09:13:10 AM

XLON

3515

108.56

621637003134747

09:13:37 AM

XLON

3737

108.56

621637003134784

09:14:04 AM

XLON

1741

108.54

621637003134851

09:15:38 AM

XLON

3051

108.56

621637003135015

09:15:47 AM

XLON

5822

108.54

621637003135028

09:15:47 AM

XLON

9453

108.54

621637003135027

09:17:33 AM

XLON

4731

108.54

621637003135221

09:17:57 AM

XLON

50

108.52

621637003135251

09:17:57 AM

XLON

3254

108.52

621637003135248

09:17:57 AM

XLON

4526

108.52

621637003135250

09:17:57 AM

XLON

8632

108.52

621637003135249

09:18:58 AM

XLON

2523

108.54

621637003135324

09:18:58 AM

XLON

7374

108.54

621637003135323

09:20:01 AM

XLON

3037

108.62

621637003135439

09:20:20 AM

XLON

1303

108.64

621637003135474

09:20:20 AM

XLON

1382

108.64

621637003135475

09:20:20 AM

XLON

2038

108.64

621637003135473

09:20:20 AM

XLON

3739

108.64

621637003135472

09:21:02 AM

XLON

3138

108.74

621637003135587

09:21:37 AM

XLON

1576

108.78

621637003135673

09:21:37 AM

XLON

2226

108.78

621637003135668

09:21:37 AM

XLON

4019

108.78

621637003135672

09:21:37 AM

XLON

7317

108.78

621637003135667

09:21:47 AM

XLON

2563

108.76

621637003135699

09:21:47 AM

XLON

4935

108.76

621637003135701

09:21:47 AM

XLON

5240

108.76

621637003135700

09:22:15 AM

XLON

5724

108.76

621637003135728

09:22:50 AM

XLON

5166

108.76

621637003135810

09:22:51 AM

XLON

3925

108.74

621637003135822

09:22:51 AM

XLON

2990

108.76

621637003135823

09:24:20 AM

XLON

6890

108.70

621637003135983

09:24:56 AM

XLON

4695

108.74

621637003136050

09:26:02 AM

XLON

6640

108.76

621637003136309

09:26:08 AM

XLON

3572

108.72

621637003136327

09:27:07 AM

XLON

1849

108.70

621637003136460

09:27:07 AM

XLON

5953

108.70

621637003136461

09:28:45 AM

XLON

6362

108.68

621637003136626

09:30:22 AM

XLON

2243

108.76

621637003136856

09:30:22 AM

XLON

3058

108.76

621637003136855

09:30:53 AM

XLON

600

108.78

621637003136897

09:30:53 AM

XLON

3665

108.78

621637003136898

09:31:51 AM

XLON

1552

108.76

621637003136949

09:31:51 AM

XLON

3330

108.76

621637003136947

09:31:51 AM

XLON

4709

108.76

621637003136950

09:31:51 AM

XLON

5000

108.76

621637003136948

09:34:48 AM

XLON

6741

108.72

621637003137295

09:35:02 AM

XLON

1939

108.74

621637003137302

09:35:38 AM

XLON

1175

108.80

621637003137357

09:35:38 AM

XLON

2532

108.80

621637003137358

09:35:38 AM

XLON

3665

108.80

621637003137356

09:36:39 AM

XLON

4123

108.82

621637003137410

09:37:31 AM

XLON

600

108.90

621637003137561

09:37:31 AM

XLON

1388

108.90

621637003137560

09:37:31 AM

XLON

1770

108.90

621637003137559

09:37:31 AM

XLON

2804

108.90

621637003137562

09:37:43 AM

XLON

600

108.92

621637003137570

09:37:43 AM

XLON

884

108.92

621637003137569

09:37:46 AM

XLON

476

108.94

621637003137578

09:37:46 AM

XLON

4471

108.94

621637003137579

09:37:51 AM

XLON

1224

108.90

621637003137585

09:37:51 AM

XLON

1870

108.90

621637003137588

09:37:51 AM

XLON

4100

108.90

621637003137587

09:37:51 AM

XLON

7595

108.90

621637003137584

09:37:51 AM

XLON

188

108.94

621637003137581

09:37:51 AM

XLON

2843

108.94

621637003137580

09:38:19 AM

XLON

3280

108.86

621637003137638

09:38:51 AM

XLON

3690

108.80

621637003137684

09:38:51 AM

XLON

4014

108.80

621637003137683

09:40:11 AM

XLON

4367

108.76

621637003137835

09:40:11 AM

XLON

7470

108.76

621637003137834

09:41:29 AM

XLON

4836

108.80

621637003137949

09:41:29 AM

XLON

6218

108.80

621637003137950

09:42:18 AM

XLON

6052

108.76

621637003138066

09:44:42 AM

XLON

4100

108.76

621637003138323

09:45:21 AM

XLON

559

108.80

621637003138364

09:45:21 AM

XLON

2038

108.80

621637003138362

09:45:21 AM

XLON

4341

108.80

621637003138363

09:45:44 AM

XLON

1051

108.80

621637003138422

09:45:44 AM

XLON

2038

108.80

621637003138421

09:46:03 AM

XLON

3137

108.80

621637003138464

09:46:11 AM

XLON

6279

108.76

621637003138489

09:46:11 AM

XLON

6966

108.76

621637003138490

09:48:55 AM

XLON

553

108.86

621637003138859

09:48:55 AM

XLON

3848

108.86

621637003138857

09:48:55 AM

XLON

3866

108.86

621637003138855

09:48:55 AM

XLON

4100

108.86

621637003138856

09:48:55 AM

XLON

4581

108.86

621637003138858

09:48:58 AM

XLON

5721

108.82

621637003138874

09:50:31 AM

XLON

1371

108.82

621637003139143

09:50:31 AM

XLON

2038

108.82

621637003139142

09:50:31 AM

XLON

10387

108.82

621637003139141

09:51:06 AM

XLON

3707

108.76

621637003139243

09:52:21 AM

XLON

283

108.80

621637003139539

09:53:00 AM

XLON

1472

108.80

621637003139690

09:53:00 AM

XLON

2038

108.80

621637003139689

09:53:00 AM

XLON

4100

108.80

621637003139688

09:53:00 AM

XLON

7755

108.80

621637003139687

09:56:02 AM

XLON

1482

108.76

621637003139934

09:56:02 AM

XLON

3208

108.76

621637003139926

09:56:02 AM

XLON

3665

108.76

621637003139933

09:56:02 AM

XLON

4487

108.76

621637003139932

09:56:30 AM

XLON

15071

108.74

621637003140005

09:56:30 AM

XLON

1271

108.76

621637003139999

09:56:30 AM

XLON

1833

108.76

621637003140000

09:58:21 AM

XLON

271

108.70

621637003140303

09:58:21 AM

XLON

2900

108.70

621637003140302

09:58:21 AM

XLON

4100

108.70

621637003140301

09:58:30 AM

XLON

3394

108.66

621637003140312

10:00:22 AM

XLON

13300

108.68

621637003140445

10:02:27 AM

XLON

1412

108.68

621637003140593

10:02:27 AM

XLON

3939

108.68

621637003140591

10:02:27 AM

XLON

4100

108.68

621637003140592

10:02:27 AM

XLON

7581

108.68

621637003140590

10:03:45 AM

XLON

2834

108.58

621637003140668

10:03:45 AM

XLON

4100

108.58

621637003140667

10:03:45 AM

XLON

3953

108.62

621637003140665

10:04:07 AM

XLON

3479

108.46

621637003140748

10:05:13 AM

XLON

3363

108.44

621637003140816

10:05:31 AM

XLON

4704

108.44

621637003140843

10:06:07 AM

XLON

5244

108.48

621637003140925

10:07:48 AM

XLON

3665

108.42

621637003141118

10:07:48 AM

XLON

4438

108.42

621637003141117

10:07:48 AM

XLON

3500

108.44

621637003141119

10:07:48 AM

XLON

4651

108.44

621637003141116

10:09:52 AM

XLON

7046

108.46

621637003141351

10:10:04 AM

XLON

7306

108.46

621637003141358

10:10:55 AM

XLON

6141

108.44

621637003141420

10:11:24 AM

XLON

4668

108.40

621637003141529

10:11:39 AM

XLON

3700

108.36

621637003141578

10:13:56 AM

XLON

3488

108.46

621637003141832

10:13:56 AM

XLON

4100

108.46

621637003141831

10:13:56 AM

XLON

8945

108.46

621637003141830

10:14:06 AM

XLON

3827

108.40

621637003141835

10:15:23 AM

XLON

4549

108.46

621637003141965

10:16:05 AM

XLON

3572

108.46

621637003142030

10:18:20 AM

XLON

425

108.48

621637003142214

10:18:20 AM

XLON

4100

108.48

621637003142213

10:18:20 AM

XLON

7075

108.50

621637003142212

10:18:36 AM

XLON

3074

108.48

621637003142275

10:18:38 AM

XLON

944

108.48

621637003142278

10:18:43 AM

XLON

6151

108.46

621637003142283

10:18:43 AM

XLON

9101

108.46

621637003142282

10:20:07 AM

XLON

6317

108.44

621637003142368

10:20:16 AM

XLON

6073

108.44

621637003142389

10:22:36 AM

XLON

2699

108.50

621637003142718

10:22:36 AM

XLON

3665

108.50

621637003142717

10:22:36 AM

XLON

13209

108.50

621637003142716

10:23:10 AM

XLON

3424

108.54

621637003142744

10:24:03 AM

XLON

2258

108.54

621637003142802

10:24:03 AM

XLON

3628

108.54

621637003142801

10:24:03 AM

XLON

3835

108.54

621637003142803

10:25:37 AM

XLON

4834

108.56

621637003143338

10:25:37 AM

XLON

6563

108.56

621637003143336

10:27:08 AM

XLON

5795

108.54

621637003143495

10:28:00 AM

XLON

1588

108.56

621637003143640

10:28:00 AM

XLON

4214

108.56

621637003143639

10:28:00 AM

XLON

7803

108.56

621637003143638

10:29:23 AM

XLON

4847

108.54

621637003143792

10:30:02 AM

XLON

7004

108.54

621637003143858

10:30:03 AM

XLON

2283

108.54

621637003143859

10:32:22 AM

XLON

1303

108.72

621637003144187

10:32:22 AM

XLON

4100

108.72

621637003144186

10:32:22 AM

XLON

4214

108.72

621637003144185

10:32:37 AM

XLON

3524

108.70

621637003144198

10:32:37 AM

XLON

4100

108.70

621637003144197

10:32:37 AM

XLON

9605

108.70

621637003144196

10:33:03 AM

XLON

3527

108.60

621637003144232

10:34:24 AM

XLON

4506

108.62

621637003144417

10:34:24 AM

XLON

8522

108.62

621637003144416

10:36:37 AM

XLON

5073

108.58

621637003144713

10:37:41 AM

XLON

3394

108.60

621637003144836

10:37:41 AM

XLON

10561

108.60

621637003144835

10:39:29 AM

XLON

3625

108.62

621637003145052

10:39:29 AM

XLON

14406

108.62

621637003145051

10:40:42 AM

XLON

4791

108.60

621637003145171

10:41:59 AM

XLON

3665

108.64

621637003145381

10:41:59 AM

XLON

4601

108.64

621637003145382

10:42:34 AM

XLON

8405

108.62

621637003145465

10:43:06 AM

XLON

3928

108.62

621637003145537

10:44:22 AM

XLON

7657

108.70

621637003145593

10:44:40 AM

XLON

3393

108.70

621637003145608

10:45:26 AM

XLON

3848

108.66

621637003145689

10:45:26 AM

XLON

454

108.68

621637003145690

10:45:26 AM

XLON

6886

108.68

621637003145688

10:46:22 AM

XLON

1594

108.64

621637003145747

10:46:22 AM

XLON

2812

108.64

621637003145748

10:47:40 AM

XLON

7214

108.66

621637003145945

10:47:41 AM

XLON

507

108.66

621637003145948

10:47:41 AM

XLON

1203

108.66

621637003145947

10:47:41 AM

XLON

4100

108.66

621637003145946

10:48:12 AM

XLON

5679

108.64

621637003145975

10:50:03 AM

XLON

94

108.72

621637003146158

10:50:03 AM

XLON

3112

108.72

621637003146161

10:50:03 AM

XLON

3665

108.72

621637003146159

10:50:03 AM

XLON

4321

108.72

621637003146160

10:50:03 AM

XLON

5634

108.72

621637003146157

10:51:11 AM

XLON

4163

108.74

621637003146254

10:52:25 AM

XLON

11678

108.62

621637003146409

10:54:10 AM

XLON

261

108.62

621637003146549

10:54:10 AM

XLON

3088

108.62

621637003146550

10:54:10 AM

XLON

3839

108.62

621637003146548

10:54:10 AM

XLON

5758

108.62

621637003146546

10:55:07 AM

XLON

8031

108.60

621637003146634

10:57:32 AM

XLON

53

108.58

621637003146832

10:57:32 AM

XLON

3026

108.58

621637003146831

10:57:56 AM

XLON

23

108.58

621637003146872

10:57:56 AM

XLON

3101

108.58

621637003146873

10:58:10 AM

XLON

1094

108.56

621637003146900

10:58:28 AM

XLON

4100

108.56

621637003146910

10:58:34 AM

XLON

2

108.54

621637003146918

10:58:34 AM

XLON

4032

108.54

621637003146917

10:58:34 AM

XLON

12313

108.54

621637003146916

11:01:03 AM

XLON

835

108.56

621637003147197

11:01:03 AM

XLON

2038

108.56

621637003147195

11:01:03 AM

XLON

3665

108.56

621637003147196

11:01:03 AM

XLON

11399

108.56

621637003147194

11:02:41 AM

XLON

6263

108.56

621637003147410

11:03:21 AM

XLON

9880

108.54

621637003147683

11:05:00 AM

XLON

3665

108.58

621637003147877

11:05:00 AM

XLON

4858

108.58

621637003147875

11:05:00 AM

XLON

8331

108.58

621637003147878

11:06:27 AM

XLON

297

108.54

621637003148058

11:06:27 AM

XLON

6112

108.54

621637003148057

11:06:27 AM

XLON

7062

108.54

621637003148056

11:07:59 AM

XLON

1730

108.60

621637003148276

11:07:59 AM

XLON

4023

108.60

621637003148275

11:07:59 AM

XLON

5392

108.60

621637003148277

11:08:48 AM

XLON

5807

108.62

621637003148376

11:10:40 AM

XLON

5250

108.62

621637003148566

11:11:07 AM

XLON

113

108.68

621637003148600

11:11:07 AM

XLON

3455

108.68

621637003148601

11:11:22 AM

XLON

2059

108.66

621637003148632

11:11:22 AM

XLON

11969

108.66

621637003148633

11:13:06 AM

XLON

777

108.80

621637003148881

11:13:06 AM

XLON

4161

108.80

621637003148880

11:13:06 AM

XLON

5721

108.80

621637003148882

11:13:14 AM

XLON

4781

108.76

621637003148897

11:13:48 AM

XLON

3374

108.68

621637003148960

11:15:09 AM

XLON

2226

108.74

621637003149077

11:15:09 AM

XLON

4479

108.74

621637003149076

11:15:09 AM

XLON

5424

108.74

621637003149066

11:16:33 AM

XLON

6440

108.76

621637003149191

11:18:00 AM

XLON

8304

108.76

621637003149282

11:21:11 AM

XLON

10786

108.92

621637003149699

11:21:29 AM

XLON

3171

108.90

621637003149735

11:21:29 AM

XLON

4123

108.90

621637003149734

11:21:29 AM

XLON

4975

108.90

621637003149718

11:21:38 AM

XLON

286

108.86

621637003149795

11:21:38 AM

XLON

9169

108.86

621637003149796

11:22:08 AM

XLON

6477

108.80

621637003149874

11:24:22 AM

XLON

1202

108.80

621637003150022

11:24:22 AM

XLON

1859

108.80

621637003150023

11:25:05 AM

XLON

14499

108.82

621637003150076

11:25:07 AM

XLON

4448

108.78

621637003150085

11:27:47 AM

XLON

725

108.80

621637003150296

11:27:47 AM

XLON

4100

108.80

621637003150295

11:28:26 AM

XLON

5842

108.78

621637003150342

11:29:00 AM

XLON

13529

108.78

621637003150388

11:29:36 AM

XLON

495

108.76

621637003150403

11:29:36 AM

XLON

3641

108.76

621637003150401

11:29:36 AM

XLON

3665

108.76

621637003150402

11:30:37 AM

XLON

4687

108.80

621637003150492

11:31:07 AM

XLON

4650

108.78

621637003150549

11:33:08 AM

XLON

1290

108.74

621637003150874

11:33:08 AM

XLON

2600

108.74

621637003150873

11:33:08 AM

XLON

5620

108.74

621637003150837

11:33:08 AM

XLON

9110

108.74

621637003150838

11:33:39 AM

XLON

3512

108.70

621637003150932

11:34:43 AM

XLON

3705

108.68

621637003151014

11:34:44 AM

XLON

1139

108.68

621637003151043

11:34:44 AM

XLON

7922

108.68

621637003151042

11:35:22 AM

XLON

4978

108.66

621637003151129

11:37:50 AM

XLON

4640

108.82

621637003151395

11:38:11 AM

XLON

1414

108.82

621637003151425

11:38:11 AM

XLON

12225

108.82

621637003151424

11:38:44 AM

XLON

3081

108.80

621637003151459

11:39:06 AM

XLON

3281

108.78

621637003151478

11:41:03 AM

XLON

3089

108.78

621637003151625

11:41:06 AM

XLON

3609

108.76

621637003151634

11:42:18 AM

XLON

3112

108.78

621637003151734

11:42:43 AM

XLON

3080

108.78

621637003151750

11:43:01 AM

XLON

1377

108.76

621637003151790

11:43:01 AM

XLON

3939

108.76

621637003151789

11:43:07 AM

XLON

13566

108.74

621637003151802

11:44:21 AM

XLON

7896

108.72

621637003151872

11:45:43 AM

XLON

3034

108.68

621637003151954

11:45:43 AM

XLON

3665

108.68

621637003151955

11:48:01 AM

XLON

1547

108.76

621637003152078

11:48:01 AM

XLON

4100

108.76

621637003152077

11:49:23 AM

XLON

3665

108.80

621637003152190

11:49:23 AM

XLON

13024

108.80

621637003152191

11:49:43 AM

XLON

15024

108.78

621637003152226

11:50:56 AM

XLON

4294

108.74

621637003152349

11:50:57 AM

XLON

101

108.74

621637003152351

11:51:37 AM

XLON

75

108.74

621637003152377

11:51:42 AM

XLON

1236

108.74

621637003152382

11:51:42 AM

XLON

1942

108.74

621637003152383

11:51:44 AM

XLON

7190

108.74

621637003152384

11:52:48 AM

XLON

3583

108.74

621637003152461

11:52:48 AM

XLON

4663

108.74

621637003152458

11:53:21 AM

XLON

3325

108.72

621637003152548

11:54:05 AM

XLON

216

108.66

621637003152587

11:54:08 AM

XLON

4466

108.66

621637003152593

11:54:41 AM

XLON

3932

108.66

621637003152632

11:54:47 AM

XLON

3507

108.66

621637003152658

11:55:30 AM

XLON

321

108.64

621637003152773

11:55:41 AM

XLON

5694

108.66

621637003152809

11:56:22 AM

XLON

1905

108.66

621637003152908

11:56:22 AM

XLON

3548

108.66

621637003152905

11:56:22 AM

XLON

3756

108.66

621637003152907

11:56:52 AM

XLON

1747

108.58

621637003152962

11:58:06 AM

XLON

9879

108.68

621637003153184

11:58:57 AM

XLON

3580

108.68

621637003153263

11:58:57 AM

XLON

3665

108.68

621637003153262

11:58:57 AM

XLON

9763

108.68

621637003153258

11:59:37 AM

XLON

3813

108.74

621637003153361

12:00:04 PM

XLON

4502

108.72

621637003153465

12:01:43 PM

XLON

2303

108.74

621637003153640

12:02:51 PM

XLON

1723

108.82

621637003153912

12:04:26 PM

XLON

7521

108.82

621637003154048

12:04:37 PM

XLON

1245

108.84

621637003154105

12:04:37 PM

XLON

3665

108.84

621637003154104

12:04:37 PM

XLON

4768

108.84

621637003154103

12:04:57 PM

XLON

1198

108.84

621637003154154

12:04:57 PM

XLON

3665

108.84

621637003154153

12:04:57 PM

XLON

4100

108.84

621637003154152

12:05:07 PM

XLON

12284

108.82

621637003154170

12:05:18 PM

XLON

11959

108.82

621637003154183

12:06:00 PM

XLON

3647

108.80

621637003154280

12:06:52 PM

XLON

5535

108.76

621637003154347

12:08:41 PM

XLON

12

108.76

621637003154432

12:08:41 PM

XLON

4100

108.76

621637003154431

12:10:02 PM

XLON

8839

108.82

621637003154515

12:10:15 PM

XLON

227

108.80

621637003154523

12:10:15 PM

XLON

1089

108.80

621637003154522

12:10:15 PM

XLON

1772

108.80

621637003154524

12:11:37 PM

XLON

3665

108.84

621637003154624

12:11:37 PM

XLON

4426

108.84

621637003154623

12:11:53 PM

XLON

691

108.82

621637003154641

12:11:53 PM

XLON

4100

108.82

621637003154640

12:11:53 PM

XLON

13660

108.82

621637003154639

12:12:57 PM

XLON

1683

108.80

621637003154687

12:12:57 PM

XLON

3622

108.80

621637003154684

12:12:57 PM

XLON

4306

108.80

621637003154686

12:14:34 PM

XLON

1096

108.76

621637003154748

12:14:34 PM

XLON

3035

108.76

621637003154749

12:14:34 PM

XLON

4096

108.76

621637003154743

12:15:40 PM

XLON

1000

108.74

621637003154917

12:15:40 PM

XLON

9501

108.74

621637003154918

12:17:22 PM

XLON

6838

108.78

621637003155092

12:17:22 PM

XLON

7177

108.78

621637003155091

12:19:09 PM

XLON

1941

108.68

621637003155201

12:19:09 PM

XLON

7082

108.68

621637003155202

12:19:36 PM

XLON

805

108.68

621637003155223

12:19:37 PM

XLON

503

108.68

621637003155225

12:19:37 PM

XLON

4145

108.68

621637003155224

12:20:25 PM

XLON

3211

108.68

621637003155319

12:22:08 PM

XLON

14646

108.66

621637003155422

12:22:13 PM

XLON

3970

108.64

621637003155437

12:23:54 PM

XLON

1235

108.70

621637003155566

12:23:54 PM

XLON

1869

108.70

621637003155565

12:24:15 PM

XLON

3169

108.70

621637003155582

12:24:20 PM

XLON

4252

108.70

621637003155590

12:24:27 PM

XLON

2638

108.68

621637003155596

12:24:27 PM

XLON

7580

108.68

621637003155597

12:25:45 PM

XLON

3812

108.72

621637003155694

12:25:45 PM

XLON

7248

108.72

621637003155693

12:27:03 PM

XLON

356

108.68

621637003155787

12:27:03 PM

XLON

4700

108.68

621637003155786

12:27:03 PM

XLON

5072

108.68

621637003155785

12:27:03 PM

XLON

3523

108.70

621637003155783

12:30:02 PM

XLON

11890

108.72

621637003156114

12:30:08 PM

XLON

1807

108.72

621637003156125

12:30:08 PM

XLON

3845

108.72

621637003156124

12:31:20 PM

XLON

837

108.80

621637003156249

12:31:20 PM

XLON

3149

108.80

621637003156250

12:32:07 PM

XLON

6979

108.82

621637003156317

12:32:07 PM

XLON

10117

108.82

621637003156316

12:33:51 PM

XLON

3050

108.84

621637003156409

12:34:25 PM

XLON

8015

108.82

621637003156465

12:35:26 PM

XLON

277

108.84

621637003156558

12:35:26 PM

XLON

1001

108.84

621637003156556

12:35:26 PM

XLON

1896

108.84

621637003156557

12:35:27 PM

XLON

5866

108.80

621637003156585

12:35:27 PM

XLON

9090

108.80

621637003156586

12:37:09 PM

XLON

1109

108.80

621637003156740

12:38:53 PM

XLON

14967

108.80

621637003156852

12:38:55 PM

XLON

14987

108.80

621637003156855

12:40:36 PM

XLON

4827

108.84

621637003156988

12:41:05 PM

XLON

4260

108.86

621637003157067

12:41:30 PM

XLON

4214

108.84

621637003157085

12:41:30 PM

XLON

5889

108.84

621637003157086

12:41:30 PM

XLON

6578

108.84

621637003157084

12:44:30 PM

XLON

4031

108.90

621637003157364

12:44:30 PM

XLON

4367

108.90

621637003157365

12:45:29 PM

XLON

96

108.90

621637003157497

12:45:29 PM

XLON

461

108.92

621637003157500

12:45:29 PM

XLON

3665

108.92

621637003157499

12:45:29 PM

XLON

4100

108.92

621637003157498

12:45:29 PM

XLON

13657

108.92

621637003157493

12:45:39 PM

XLON

5707

108.88

621637003157506

12:46:42 PM

XLON

8058

108.90

621637003157622

12:47:08 PM

XLON

3503

108.88

621637003157670

12:48:34 PM

XLON

750

108.94

621637003157869

12:48:38 PM

XLON

5252

108.94

621637003157884

12:49:02 PM

XLON

9546

108.94

621637003158022

12:49:46 PM

XLON

5060

108.90

621637003158147

12:49:52 PM

XLON

243

108.88

621637003158157

12:51:04 PM

XLON

3144

108.94

621637003158287

12:51:27 PM

XLON

2163

108.92

621637003158359

12:51:27 PM

XLON

9544

108.92

621637003158358

12:52:16 PM

XLON

8779

108.92

621637003158408

12:52:41 PM

XLON

530

108.90

621637003158462

12:52:41 PM

XLON

1150

108.90

621637003158460

12:52:41 PM

XLON

1470

108.90

621637003158461

12:53:02 PM

XLON

3384

108.92

621637003158578

12:53:02 PM

XLON

3964

108.92

621637003158577

12:54:19 PM

XLON

3085

108.90

621637003158711

12:54:19 PM

XLON

4440

108.90

621637003158710

12:54:19 PM

XLON

3530

108.92

621637003158708

12:55:53 PM

XLON

14125

108.92

621637003158856

12:56:20 PM

XLON

3586

108.90

621637003158904

12:56:20 PM

XLON

3663

108.90

621637003158903

12:57:27 PM

XLON

3443

108.82

621637003159057

12:57:44 PM

XLON

7136

108.80

621637003159104

12:58:15 PM

XLON

3688

108.78

621637003159131

12:59:21 PM

XLON

3981

108.80

621637003159321

12:59:21 PM

XLON

4544

108.80

621637003159322

12:59:21 PM

XLON

5491

108.80

621637003159323

13:00:11 PM

XLON

8132

108.82

621637003159486

13:00:58 PM

XLON

3962

108.78

621637003159543

13:02:25 PM

XLON

2038

108.84

621637003159673

13:02:25 PM

XLON

3131

108.84

621637003159674

13:02:37 PM

XLON

6274

108.82

621637003159706

13:02:39 PM

XLON

9434

108.82

621637003159716

13:04:07 PM

XLON

13553

108.82

621637003159839

13:04:57 PM

XLON

1176

108.84

621637003159877

13:04:57 PM

XLON

3820

108.84

621637003159878

13:07:06 PM

XLON

3374

108.88

621637003160123

13:07:06 PM

XLON

7929

108.88

621637003160124

13:07:07 PM

XLON

12913

108.88

621637003160127

13:07:47 PM

XLON

4582

108.92

621637003160191

13:08:30 PM

XLON

540

108.94

621637003160364

13:09:40 PM

XLON

8658

108.94

621637003160616

13:10:32 PM

XLON

7317

109.20

621637003160876

13:10:58 PM

XLON

3101

109.26

621637003160954

13:10:58 PM

XLON

7907

109.26

621637003160949

13:11:23 PM

XLON

6637

109.22

621637003161008

13:11:52 PM

XLON

1115

109.22

621637003161133

13:11:52 PM

XLON

2215

109.22

621637003161134

13:12:20 PM

XLON

4609

109.18

621637003161205

13:13:15 PM

XLON

4397

109.08

621637003161458

13:13:53 PM

XLON

6775

109.02

621637003161638

13:14:37 PM

XLON

5532

108.98

621637003161781

13:14:59 PM

XLON

3573

108.96

621637003161811

13:16:13 PM

XLON

8325

108.98

621637003162057

13:16:33 PM

XLON

6352

108.96

621637003162089

13:17:16 PM

XLON

4850

108.92

621637003162295

13:18:45 PM

XLON

686

108.92

621637003162473

13:18:45 PM

XLON

2411

108.92

621637003162474

13:19:08 PM

XLON

4132

108.92

621637003162506

13:19:08 PM

XLON

10847

108.92

621637003162504

13:20:34 PM

XLON

3534

108.92

621637003162662

13:20:37 PM

XLON

12180

108.96

621637003162672

13:20:54 PM

XLON

3541

108.98

621637003162713

13:21:04 PM

XLON

1120

108.94

621637003162728

13:21:04 PM

XLON

2046

108.94

621637003162727

13:22:17 PM

XLON

6814

108.98

621637003162902

13:22:35 PM

XLON

840

108.96

621637003162952

13:22:35 PM

XLON

5515

108.96

621637003162951

13:24:02 PM

XLON

178

108.98

621637003163309

13:24:02 PM

XLON

978

108.98

621637003163307

13:24:02 PM

XLON

3604

108.98

621637003163308

13:24:32 PM

XLON

766

109.04

621637003163389

13:24:32 PM

XLON

3020

109.04

621637003163388

13:24:32 PM

XLON

4031

109.04

621637003163387

13:24:32 PM

XLON

8588

109.04

621637003163386

13:24:51 PM

XLON

1356

109.04

621637003163413

13:26:05 PM

XLON

2588

109.12

621637003163751

13:26:05 PM

XLON

4856

109.12

621637003163750

13:26:05 PM

XLON

4886

109.12

621637003163749

13:26:20 PM

XLON

686

109.10

621637003163844

13:26:20 PM

XLON

3281

109.10

621637003163840

13:26:20 PM

XLON

4414

109.10

621637003163843

13:26:48 PM

XLON

4090

109.04

621637003163961

13:27:40 PM

XLON

3525

109.00

621637003164073

13:27:40 PM

XLON

5549

109.00

621637003164071

13:28:05 PM

XLON

3059

109.00

621637003164120

13:29:37 PM

XLON

3704

109.02

621637003164372

13:29:53 PM

XLON

3674

109.04

621637003164404

13:29:53 PM

XLON

11759

109.04

621637003164403

13:30:11 PM

XLON

3042

109.00

621637003164517

13:30:56 PM

XLON

5126

109.02

621637003164637

13:31:22 PM

XLON

3105

108.98

621637003164729

13:31:22 PM

XLON

3208

108.98

621637003164728

13:33:21 PM

XLON

3054

109.08

621637003165207

13:33:21 PM

XLON

3152

109.08

621637003165206

13:33:21 PM

XLON

4662

109.08

621637003165208

13:33:31 PM

XLON

2528

109.04

621637003165247

13:36:21 PM

XLON

2250

109.04

621637003165740

13:36:27 PM

XLON

910

109.04

621637003165796

13:36:27 PM

XLON

7118

109.04

621637003165797

13:36:28 PM

XLON

353

109.04

621637003165804

13:36:28 PM

XLON

3665

109.04

621637003165803

13:36:29 PM

XLON

227

109.04

621637003165809

13:36:29 PM

XLON

1069

109.04

621637003165808

13:36:29 PM

XLON

4764

109.04

621637003165807

13:36:30 PM

XLON

2315

109.02

621637003165812

13:36:30 PM

XLON

115

109.04

621637003165810

13:36:52 PM

XLON

2357

109.02

621637003165856

13:37:30 PM

XLON

137

109.04

621637003166007

13:37:30 PM

XLON

13504

109.04

621637003166008

13:37:35 PM

XLON

100

109.06

621637003166072

13:37:35 PM

XLON

3848

109.06

621637003166070

13:37:35 PM

XLON

4100

109.06

621637003166069

13:37:35 PM

XLON

4412

109.06

621637003166071

13:37:56 PM

XLON

804

109.16

621637003166186

13:37:56 PM

XLON

2400

109.16

621637003166185

13:38:06 PM

XLON

14578

109.12

621637003166221

13:38:14 PM

XLON

827

109.06

621637003166226

13:38:14 PM

XLON

2257

109.06

621637003166227

13:39:05 PM

XLON

4355

109.00

621637003166354

13:39:05 PM

XLON

5488

109.00

621637003166351

13:39:51 PM

XLON

9026

108.96

621637003166543

13:40:18 PM

XLON

3276

108.92

621637003166616

13:41:12 PM

XLON

3370

108.90

621637003167511

13:41:12 PM

XLON

7947

108.90

621637003167515

13:41:52 PM

XLON

3930

108.84

621637003167787

13:43:05 PM

XLON

846

108.86

621637003168000

13:43:05 PM

XLON

3665

108.86

621637003167999

13:43:36 PM

XLON

14159

108.84

621637003168078

13:44:33 PM

XLON

3210

108.88

621637003168235

13:44:48 PM

XLON

3194

108.88

621637003168278

13:45:03 PM

XLON

3639

108.84

621637003168290

13:45:03 PM

XLON

9908

108.84

621637003168289

13:46:48 PM

XLON

290

108.82

621637003168566

13:46:48 PM

XLON

1647

108.82

621637003168569

13:46:48 PM

XLON

2857

108.82

621637003168565

13:46:48 PM

XLON

3665

108.82

621637003168567

13:46:48 PM

XLON

5138

108.82

621637003168568

13:47:43 PM

XLON

380

108.78

621637003168741

13:47:43 PM

XLON

2600

108.78

621637003168740

13:47:43 PM

XLON

3756

108.78

621637003168739

13:49:46 PM

XLON

1089

108.80

621637003168939

13:49:46 PM

XLON

2800

108.80

621637003168940

13:49:46 PM

XLON

3665

108.80

621637003168941

13:49:46 PM

XLON

4955

108.80

621637003168938

13:49:49 PM

XLON

584

108.78

621637003168948

13:49:49 PM

XLON

1197

108.78

621637003168947

13:49:49 PM

XLON

3400

108.78

621637003168945

13:49:49 PM

XLON

3665

108.78

621637003168946

13:51:37 PM

XLON

4673

108.78

621637003169213

13:51:37 PM

XLON

14708

108.78

621637003169212

13:51:54 PM

XLON

3150

108.80

621637003169253

13:52:08 PM

XLON

2750

108.78

621637003169296

13:52:13 PM

XLON

23

108.78

621637003169311

13:52:23 PM

XLON

816

108.80

621637003169372

13:52:23 PM

XLON

1061

108.80

621637003169370

13:52:23 PM

XLON

1303

108.80

621637003169371

13:52:52 PM

XLON

5395

108.80

621637003169456

13:52:52 PM

XLON

14987

108.80

621637003169448

13:53:34 PM

XLON

3138

108.78

621637003169494

13:54:50 PM

XLON

2763

108.78

621637003169625

13:54:50 PM

XLON

4581

108.78

621637003169624

13:54:50 PM

XLON

5054

108.78

621637003169622

13:54:50 PM

XLON

6403

108.78

621637003169623

13:57:52 PM

XLON

14056

108.82

621637003169902

13:57:57 PM

XLON

14425

108.82

621637003169923

13:58:00 PM

XLON

5384

108.82

621637003169924

13:58:52 PM

XLON

3335

108.80

621637003170030

13:59:42 PM

XLON

568

108.82

621637003170208

13:59:42 PM

XLON

4731

108.82

621637003170207

13:59:42 PM

XLON

5546

108.82

621637003170206

13:59:51 PM

XLON

5402

108.82

621637003170219

14:00:00 PM

XLON

1321

108.82

621637003170267

14:00:00 PM

XLON

3486

108.82

621637003170250

14:00:13 PM

XLON

4646

108.80

621637003170303

14:01:37 PM

XLON

3389

108.80

621637003170554

14:01:37 PM

XLON

4458

108.80

621637003170553

14:01:37 PM

XLON

14961

108.80

621637003170533

14:02:14 PM

XLON

6050

108.82

621637003170685

14:02:37 PM

XLON

6233

108.76

621637003170722

14:03:36 PM

XLON

456

108.78

621637003170819

14:03:36 PM

XLON

2800

108.78

621637003170818

14:03:54 PM

XLON

3256

108.76

621637003170841

14:03:54 PM

XLON

13621

108.76

621637003170840

14:04:01 PM

XLON

3675

108.72

621637003170853

14:04:46 PM

XLON

981

108.68

621637003171128

14:04:46 PM

XLON

4629

108.68

621637003171129

14:05:17 PM

XLON

494

108.66

621637003171170

14:05:19 PM

XLON

3640

108.66

621637003171178

14:06:06 PM

XLON

3180

108.72

621637003171299

14:06:16 PM

XLON

202

108.68

621637003171345

14:06:16 PM

XLON

3939

108.68

621637003171343

14:06:16 PM

XLON

4100

108.68

621637003171344

14:06:16 PM

XLON

9501

108.68

621637003171341

14:08:15 PM

XLON

1012

108.70

621637003171669

14:08:15 PM

XLON

3665

108.70

621637003171670

14:08:20 PM

XLON

561

108.70

621637003171677

14:08:20 PM

XLON

3665

108.70

621637003171678

14:08:22 PM

XLON

5018

108.68

621637003171680

14:08:22 PM

XLON

13520

108.68

621637003171679

14:09:42 PM

XLON

3822

108.68

621637003171812

14:09:57 PM

XLON

14692

108.72

621637003171836

14:10:04 PM

XLON

3095

108.66

621637003171860

14:11:08 PM

XLON

66

108.68

621637003171988

14:11:13 PM

XLON

291

108.68

621637003172002

14:11:13 PM

XLON

10460

108.68

621637003172001

14:12:10 PM

XLON

3494

108.66

621637003172114

14:12:37 PM

XLON

1052

108.66

621637003172162

14:12:37 PM

XLON

1984

108.66

621637003172161

14:13:11 PM

XLON

8199

108.64

621637003172213

14:13:11 PM

XLON

8303

108.64

621637003172217

14:14:16 PM

XLON

475

108.66

621637003172317

14:14:21 PM

XLON

988

108.66

621637003172324

14:14:26 PM

XLON

500

108.68

621637003172335

14:14:26 PM

XLON

791

108.68

621637003172339

14:14:26 PM

XLON

4031

108.68

621637003172338

14:14:26 PM

XLON

4035

108.68

621637003172336

14:14:26 PM

XLON

4374

108.68

621637003172332

14:15:58 PM

XLON

3756

108.68

621637003172516

14:16:11 PM

XLON

91

108.70

621637003172565

14:16:11 PM

XLON

949

108.70

621637003172568

14:16:11 PM

XLON

4499

108.70

621637003172567

14:16:11 PM

XLON

14015

108.70

621637003172566

14:16:19 PM

XLON

4959

108.64

621637003172587

14:17:31 PM

XLON

6759

108.62

621637003172706

14:17:32 PM

XLON

732

108.62

621637003172708

14:17:59 PM

XLON

638

108.62

621637003172724

14:19:16 PM

XLON

3665

108.66

621637003172885

14:19:20 PM

XLON

4031

108.66

621637003172909

14:19:35 PM

XLON

3070

108.64

621637003172921

14:19:35 PM

XLON

14256

108.64

621637003172916

14:20:07 PM

XLON

4094

108.62

621637003172973

14:20:48 PM

XLON

21

108.64

621637003173032

14:20:48 PM

XLON

3939

108.64

621637003173031

14:21:32 PM

XLON

1242

108.62

621637003173085

14:21:32 PM

XLON

13622

108.62

621637003173084

14:21:33 PM

XLON

1179

108.62

621637003173086

14:21:34 PM

XLON

2539

108.62

621637003173087

14:22:16 PM

XLON

9255

108.62

621637003173261

14:23:02 PM

XLON

4326

108.64

621637003173414

14:23:08 PM

XLON

3649

108.64

621637003173425

14:23:10 PM

XLON

2446

108.64

621637003173426

14:23:24 PM

XLON

5522

108.66

621637003173484

14:24:52 PM

XLON

3708

108.72

621637003173598

14:25:00 PM

XLON

100

108.72

621637003173612

14:25:00 PM

XLON

643

108.72

621637003173611

14:25:00 PM

XLON

14230

108.72

621637003173614

14:25:20 PM

XLON

100

108.74

621637003173656

14:25:21 PM

XLON

100

108.74

621637003173660

14:25:25 PM

XLON

100

108.74

621637003173668

14:25:25 PM

XLON

9437

108.74

621637003173669

14:26:09 PM

XLON

823

108.72

621637003173770

14:26:09 PM

XLON

2959

108.72

621637003173771

14:27:22 PM

XLON

4242

108.74

621637003174230

14:27:50 PM

XLON

3135

108.74

621637003174267

14:28:00 PM

XLON

5674

108.74

621637003174313

14:28:00 PM

XLON

1124

108.76

621637003174320

14:28:01 PM

XLON

1949

108.74

621637003174334

14:28:01 PM

XLON

2007

108.74

621637003174335

14:28:01 PM

XLON

2454

108.74

621637003174337

14:28:01 PM

XLON

7027

108.74

621637003174336

14:28:07 PM

XLON

6008

108.76

621637003174370

14:28:54 PM

XLON

3848

108.72

621637003174477

14:28:54 PM

XLON

3848

108.72

621637003174479

14:28:54 PM

XLON

4242

108.72

621637003174478

14:29:11 PM

XLON

787

108.68

621637003174594

14:29:11 PM

XLON

900

108.68

621637003174592

14:29:11 PM

XLON

1100

108.68

621637003174593

14:29:29 PM

XLON

3648

108.70

621637003174630

14:29:30 PM

XLON

746

108.70

621637003174647

14:29:30 PM

XLON

1800

108.70

621637003174645

14:29:30 PM

XLON

3000

108.70

621637003174646

14:30:21 PM

XLON

388

108.64

621637003175235

14:30:21 PM

XLON

4123

108.64

621637003175234

14:30:21 PM

XLON

1465

108.68

621637003175220

14:30:21 PM

XLON

11234

108.68

621637003175221

14:30:31 PM

XLON

3304

108.52

621637003175403

14:30:37 PM

XLON

641

108.56

621637003175435

14:30:37 PM

XLON

3895

108.56

621637003175434

14:30:47 PM

XLON

1052

108.54

621637003175526

14:30:47 PM

XLON

2676

108.54

621637003175527

14:30:57 PM

XLON

4723

108.52

621637003175549

14:30:58 PM

XLON

1913

108.40

621637003175626

14:30:58 PM

XLON

5160

108.40

621637003175625

14:31:20 PM

XLON

4041

108.50

621637003175882

14:31:40 PM

XLON

4712

108.48

621637003176092

14:31:50 PM

XLON

1361

108.48

621637003176153

14:31:50 PM

XLON

2038

108.48

621637003176152

14:32:04 PM

XLON

8408

108.44

621637003176286

14:32:12 PM

XLON

6168

108.40

621637003176360

14:32:24 PM

XLON

1500

108.38

621637003176463

14:32:40 PM

XLON

2281

108.38

621637003176629

14:32:40 PM

XLON

3238

108.38

621637003176630

14:32:40 PM

XLON

3665

108.38

621637003176628

14:32:40 PM

XLON

5825

108.38

621637003176622

14:33:03 PM

XLON

303

108.38

621637003176711

14:33:03 PM

XLON

1743

108.38

621637003176712

14:33:03 PM

XLON

3098

108.38

621637003176713

14:33:03 PM

XLON

3608

108.38

621637003176710

14:33:19 PM

XLON

6238

108.34

621637003176867

14:33:24 PM

XLON

3163

108.32

621637003176900

14:33:32 PM

XLON

88

108.30

621637003176949

14:33:32 PM

XLON

3173

108.30

621637003176948

14:33:32 PM

XLON

3254

108.30

621637003176944

14:33:53 PM

XLON

5388

108.26

621637003177001

14:34:08 PM

XLON

3389

108.30

621637003177045

14:34:23 PM

XLON

7612

108.26

621637003177098

14:35:26 PM

XLON

1408

108.42

621637003177400

14:35:26 PM

XLON

3665

108.42

621637003177401

14:35:31 PM

XLON

7197

108.42

621637003177458

14:35:39 PM

XLON

931

108.40

621637003177478

14:35:39 PM

XLON

3100

108.40

621637003177477

14:35:39 PM

XLON

4031

108.40

621637003177474

14:35:39 PM

XLON

4100

108.40

621637003177475

14:35:39 PM

XLON

5643

108.40

621637003177476

14:35:39 PM

XLON

7886

108.40

621637003177473

14:36:04 PM

XLON

5208

108.40

621637003177647

14:36:04 PM

XLON

5403

108.40

621637003177642

14:36:04 PM

XLON

8189

108.40

621637003177643

14:37:02 PM

XLON

1380

108.42

621637003178034

14:37:02 PM

XLON

3784

108.42

621637003178035

14:37:02 PM

XLON

3953

108.42

621637003178024

14:37:02 PM

XLON

5113

108.42

621637003178036

14:37:02 PM

XLON

13929

108.42

621637003178029

14:37:22 PM

XLON

3584

108.34

621637003178147

14:38:38 PM

XLON

13435

108.42

621637003178453

14:38:46 PM

XLON

184

108.48

621637003178498

14:38:46 PM

XLON

713

108.48

621637003178496

14:38:46 PM

XLON

1318

108.48

621637003178495

14:38:46 PM

XLON

2400

108.48

621637003178494

14:38:46 PM

XLON

4492

108.48

621637003178497

14:38:46 PM

XLON

4653

108.48

621637003178492

14:38:46 PM

XLON

9884

108.48

621637003178493

14:39:06 PM

XLON

10522

108.46

621637003178601

14:39:06 PM

XLON

11063

108.46

621637003178597

14:39:32 PM

XLON

4283

108.44

621637003178686

14:39:52 PM

XLON

1289

108.44

621637003178755

14:39:52 PM

XLON

5502

108.44

621637003178754

14:40:06 PM

XLON

1470

108.42

621637003178793

14:40:06 PM

XLON

2491

108.42

621637003178792

14:40:18 PM

XLON

4764

108.46

621637003178834

14:41:02 PM

XLON

1

108.46

621637003179078

14:41:07 PM

XLON

227

108.46

621637003179100

14:41:07 PM

XLON

1009

108.46

621637003179099

14:41:16 PM

XLON

74

108.46

621637003179129

14:41:16 PM

XLON

3665

108.46

621637003179130

14:41:16 PM

XLON

5938

108.46

621637003179128

14:41:16 PM

XLON

8563

108.46

621637003179131

14:41:18 PM

XLON

3601

108.44

621637003179164

14:41:18 PM

XLON

4427

108.44

621637003179163

14:41:23 PM

XLON

651

108.44

621637003179175

14:41:23 PM

XLON

2735

108.44

621637003179176

14:41:29 PM

XLON

3027

108.44

621637003179182

14:41:36 PM

XLON

638

108.44

621637003179204

14:41:36 PM

XLON

2746

108.44

621637003179205

14:41:40 PM

XLON

2531

108.42

621637003179220

14:41:40 PM

XLON

3054

108.42

621637003179221

14:41:46 PM

XLON

2314

108.40

621637003179237

14:41:55 PM

XLON

4839

108.40

621637003179340

14:42:02 PM

XLON

1326

108.38

621637003179388

14:42:02 PM

XLON

1802

108.38

621637003179389

14:42:12 PM

XLON

2

108.38

621637003179457

14:42:52 PM

XLON

13173

108.40

621637003179596

14:42:58 PM

XLON

1010

108.40

621637003179625

14:42:58 PM

XLON

1221

108.40

621637003179618

14:42:58 PM

XLON

3274

108.40

621637003179623

14:42:58 PM

XLON

9858

108.40

621637003179626

14:42:58 PM

XLON

11168

108.40

621637003179624

14:43:26 PM

XLON

8092

108.36

621637003179675

14:43:43 PM

XLON

4142

108.34

621637003179712

14:43:52 PM

XLON

4533

108.34

621637003179740

14:45:00 PM

XLON

12665

108.34

621637003180003

14:45:09 PM

XLON

13255

108.36

621637003180063

14:45:12 PM

XLON

2038

108.36

621637003180104

14:45:12 PM

XLON

2500

108.36

621637003180105

14:45:17 PM

XLON

850

108.36

621637003180123

14:45:17 PM

XLON

3665

108.36

621637003180124

14:45:23 PM

XLON

1800

108.34

621637003180165

14:45:34 PM

XLON

4587

108.34

621637003180174

14:45:35 PM

XLON

9555

108.34

621637003180178

14:45:36 PM

XLON

1138

108.34

621637003180179

14:45:36 PM

XLON

3782

108.34

621637003180180

14:46:15 PM

XLON

2038

108.40

621637003180399

14:46:15 PM

XLON

3665

108.40

621637003180400

14:46:24 PM

XLON

3065

108.40

621637003180405

14:46:38 PM

XLON

3462

108.46

621637003180441

14:47:03 PM

XLON

14994

108.42

621637003180523

14:47:06 PM

XLON

3428

108.42

621637003180534

14:47:10 PM

XLON

1935

108.38

621637003180643

14:47:10 PM

XLON

3756

108.38

621637003180642

14:47:10 PM

XLON

4078

108.40

621637003180645

14:47:10 PM

XLON

6235

108.40

621637003180630

14:47:45 PM

XLON

84

108.38

621637003180811

14:47:45 PM

XLON

639

108.38

621637003180809

14:47:45 PM

XLON

4052

108.38

621637003180807

14:47:45 PM

XLON

4176

108.38

621637003180808

14:47:45 PM

XLON

8752

108.38

621637003180812

14:48:05 PM

XLON

3569

108.36

621637003181207

14:48:30 PM

XLON

3526

108.36

621637003181293

14:49:22 PM

XLON

1587

108.38

621637003181557

14:49:22 PM

XLON

3665

108.38

621637003181556

14:49:22 PM

XLON

4294

108.38

621637003181547

14:49:22 PM

XLON

4965

108.38

621637003181554

14:49:22 PM

XLON

4999

108.38

621637003181555

14:49:22 PM

XLON

5378

108.38

621637003181553

14:49:30 PM

XLON

2206

108.38

621637003181608

14:49:30 PM

XLON

4398

108.38

621637003181607

14:49:46 PM

XLON

14606

108.36

621637003181715

14:51:28 PM

XLON

3665

108.48

621637003182219

14:51:28 PM

XLON

4917

108.48

621637003182218

14:51:30 PM

XLON

4214

108.48

621637003182233

14:51:30 PM

XLON

4572

108.48

621637003182234

14:51:31 PM

XLON

1303

108.44

621637003182283

14:51:31 PM

XLON

1904

108.44

621637003182284

14:51:31 PM

XLON

3104

108.44

621637003182286

14:51:31 PM

XLON

3665

108.44

621637003182282

14:51:31 PM

XLON

4521

108.44

621637003182281

14:51:31 PM

XLON

3474

108.46

621637003182244

14:51:31 PM

XLON

6689

108.46

621637003182245

14:51:52 PM

XLON

8083

108.50

621637003182364

14:52:12 PM

XLON

3226

108.50

621637003182456

14:52:29 PM

XLON

4100

108.46

621637003182509

14:52:29 PM

XLON

3763

108.48

621637003182510

14:53:02 PM

XLON

928

108.50

621637003182590

14:53:02 PM

XLON

4100

108.50

621637003182589

14:53:02 PM

XLON

227

108.52

621637003182593

14:53:02 PM

XLON

3956

108.52

621637003182592

14:53:02 PM

XLON

4581

108.52

621637003182591

14:53:02 PM

XLON

4972

108.52

621637003182594

14:53:02 PM

XLON

6289

108.52

621637003182587

14:53:02 PM

XLON

6641

108.52

621637003182588

14:53:28 PM

XLON

3552

108.50

621637003182624

14:53:37 PM

XLON

3449

108.46

621637003182670

14:53:58 PM

XLON

10441

108.46

621637003182847

14:54:11 PM

XLON

10041

108.44

621637003183011

14:54:19 PM

XLON

5881

108.42

621637003183046

14:54:26 PM

XLON

1323

108.40

621637003183089

14:55:12 PM

XLON

1

108.44

621637003183390

14:55:17 PM

XLON

1141

108.44

621637003183411

14:55:22 PM

XLON

2808

108.42

621637003183437

14:55:22 PM

XLON

4417

108.42

621637003183438

14:55:22 PM

XLON

1099

108.44

621637003183444

14:55:22 PM

XLON

2791

108.44

621637003183442

14:55:22 PM

XLON

3665

108.44

621637003183441

14:55:22 PM

XLON

3982

108.44

621637003183443

14:55:22 PM

XLON

4307

108.44

621637003183440

14:55:57 PM

XLON

961

108.44

621637003183577

14:55:57 PM

XLON

3665

108.44

621637003183578

14:55:58 PM

XLON

6431

108.42

621637003183603

14:56:37 PM

XLON

3693

108.46

621637003183775

14:56:37 PM

XLON

11160

108.46

621637003183774

14:57:16 PM

XLON

900

108.46

621637003184074

14:57:16 PM

XLON

1099

108.46

621637003184067

14:57:16 PM

XLON

2730

108.46

621637003184076

14:57:16 PM

XLON

3665

108.46

621637003184075

14:57:16 PM

XLON

5484

108.46

621637003184066

14:57:17 PM

XLON

675

108.46

621637003184092

14:57:17 PM

XLON

3665

108.46

621637003184091

14:57:22 PM

XLON

225

108.46

621637003184106

14:57:22 PM

XLON

2854

108.46

621637003184107

14:57:50 PM

XLON

10987

108.46

621637003184266

14:58:12 PM

XLON

4100

108.46

621637003184382

14:58:12 PM

XLON

3681

108.48

621637003184384

14:58:12 PM

XLON

4679

108.48

621637003184383

14:58:12 PM

XLON

14932

108.48

621637003184375

14:59:01 PM

XLON

4100

108.48

621637003184548

14:59:01 PM

XLON

4429

108.48

621637003184549

14:59:25 PM

XLON

3798

108.52

621637003184674

14:59:27 PM

XLON

495

108.52

621637003184681

14:59:27 PM

XLON

978

108.52

621637003184682

14:59:59 PM

XLON

938

108.52

621637003184863

14:59:59 PM

XLON

4470

108.52

621637003184862

15:00:01 PM

XLON

227

108.52

621637003184885

15:00:01 PM

XLON

7492

108.52

621637003184884

15:00:02 PM

XLON

1449

108.52

621637003184889

15:00:14 PM

XLON

2038

108.52

621637003184946

15:00:22 PM

XLON

8851

108.58

621637003185042

15:00:55 PM

XLON

1278

108.56

621637003185253

15:00:55 PM

XLON

1461

108.56

621637003185257

15:00:55 PM

XLON

2052

108.56

621637003185258

15:00:55 PM

XLON

2221

108.56

621637003185255

15:00:55 PM

XLON

4725

108.56

621637003185256

15:00:55 PM

XLON

5609

108.56

621637003185254

15:00:55 PM

XLON

11804

108.56

621637003185246

15:01:02 PM

XLON

4725

108.52

621637003185303

15:01:22 PM

XLON

9071

108.46

621637003185459

15:01:37 PM

XLON

227

108.48

621637003185560

15:01:37 PM

XLON

369

108.48

621637003185559

15:01:37 PM

XLON

1310

108.48

621637003185561

15:01:37 PM

XLON

1430

108.48

621637003185558

15:01:40 PM

XLON

4981

108.44

621637003185585

15:02:07 PM

XLON

3174

108.42

621637003185741

15:02:47 PM

XLON

2639

108.48

621637003186056

15:02:50 PM

XLON

4366

108.48

621637003186071

15:02:52 PM

XLON

373

108.48

621637003186102

15:03:07 PM

XLON

12818

108.46

621637003186151

15:03:32 PM

XLON

13070

108.52

621637003186260

15:03:37 PM

XLON

5850

108.54

621637003186284

15:03:38 PM

XLON

3544

108.54

621637003186288

15:03:57 PM

XLON

805

108.54

621637003186344

15:03:57 PM

XLON

13726

108.54

621637003186350

15:03:59 PM

XLON

8903

108.54

621637003186367

15:04:26 PM

XLON

3080

108.60

621637003186646

15:04:43 PM

XLON

3396

108.66

621637003186741

15:04:52 PM

XLON

4214

108.66

621637003186771

15:05:07 PM

XLON

2038

108.70

621637003186910

15:05:07 PM

XLON

2643

108.70

621637003186912

15:05:07 PM

XLON

3665

108.70

621637003186911

15:05:38 PM

XLON

2045

108.70

621637003187084

15:05:43 PM

XLON

1192

108.68

621637003187136

15:05:43 PM

XLON

1907

108.68

621637003187135

15:05:43 PM

XLON

2791

108.68

621637003187134

15:05:43 PM

XLON

3665

108.68

621637003187133

15:05:43 PM

XLON

4235

108.68

621637003187132

15:06:14 PM

XLON

11146

108.68

621637003187271

15:06:15 PM

XLON

2560

108.68

621637003187291

15:06:15 PM

XLON

5000

108.68

621637003187290

15:06:54 PM

XLON

3665

108.64

621637003187570

15:06:54 PM

XLON

4544

108.64

621637003187569

15:07:12 PM

XLON

739

108.68

621637003187670

15:07:22 PM

XLON

1476

108.66

621637003187713

15:08:02 PM

XLON

3665

108.76

621637003187939

15:08:02 PM

XLON

4436

108.76

621637003187938

15:08:09 PM

XLON

8664

108.74

621637003187954

15:08:09 PM

XLON

15122

108.74

621637003187957

15:08:10 PM

XLON

2020

108.74

621637003187963

15:08:10 PM

XLON

4624

108.74

621637003187962

15:08:11 PM

XLON

946

108.74

621637003187979

15:08:11 PM

XLON

2262

108.74

621637003187968

15:08:11 PM

XLON

3665

108.74

621637003187978

15:08:11 PM

XLON

4350

108.74

621637003187977

15:08:11 PM

XLON

5285

108.74

621637003187974

15:08:52 PM

XLON

4062

108.70

621637003188152

15:09:03 PM

XLON

871

108.70

621637003188190

15:09:03 PM

XLON

2038

108.70

621637003188188

15:09:03 PM

XLON

3505

108.70

621637003188189

15:09:03 PM

XLON

3915

108.70

621637003188184

15:09:03 PM

XLON

4672

108.70

621637003188187

15:09:25 PM

XLON

3051

108.76

621637003188367

15:10:09 PM

XLON

4393

108.78

621637003188478

15:10:14 PM

XLON

710

108.78

621637003188481

15:10:27 PM

XLON

590

108.80

621637003188543

15:10:34 PM

XLON

4486

108.80

621637003188557

15:10:35 PM

XLON

1713

108.78

621637003188565

15:10:35 PM

XLON

638

108.80

621637003188559

15:10:35 PM

XLON

1303

108.80

621637003188562

15:10:35 PM

XLON

3575

108.80

621637003188563

15:10:35 PM

XLON

3665

108.80

621637003188560

15:10:35 PM

XLON

3848

108.80

621637003188558

15:10:35 PM

XLON

4533

108.80

621637003188561

15:10:38 PM

XLON

2400

108.78

621637003188567

15:10:38 PM

XLON

3566

108.78

621637003188570

15:10:38 PM

XLON

4100

108.78

621637003188569

15:10:38 PM

XLON

6476

108.78

621637003188571

15:11:23 PM

XLON

2706

108.76

621637003188721

15:11:23 PM

XLON

6912

108.76

621637003188722

15:11:23 PM

XLON

15047

108.76

621637003188717

15:11:51 PM

XLON

3404

108.72

621637003188791

15:11:51 PM

XLON

4612

108.72

621637003188790

15:12:52 PM

XLON

2791

108.76

621637003189083

15:12:52 PM

XLON

3665

108.76

621637003189082

15:12:52 PM

XLON

4936

108.76

621637003189084

15:12:55 PM

XLON

900

108.74

621637003189107

15:12:55 PM

XLON

1432

108.74

621637003189109

15:12:55 PM

XLON

2800

108.74

621637003189108

15:12:55 PM

XLON

5029

108.74

621637003189095

15:12:55 PM

XLON

5137

108.74

621637003189115

15:13:37 PM

XLON

3516

108.74

621637003189184

15:13:37 PM

XLON

3665

108.74

621637003189185

15:13:44 PM

XLON

894

108.72

621637003189217

15:13:44 PM

XLON

4423

108.72

621637003189216

15:13:44 PM

XLON

13831

108.72

621637003189213

15:14:14 PM

XLON

5349

108.70

621637003189423

15:14:15 PM

XLON

1381

108.70

621637003189426

15:14:15 PM

XLON

3756

108.70

621637003189425

15:14:38 PM

XLON

5971

108.70

621637003189554

15:14:47 PM

XLON

526

108.70

621637003189607

15:14:48 PM

XLON

943

108.70

621637003189613

15:14:48 PM

XLON

6205

108.70

621637003189614

15:14:59 PM

XLON

5749

108.66

621637003189652

15:15:03 PM

XLON

3258

108.64

621637003189675

15:15:25 PM

XLON

4205

108.62

621637003189718

15:15:26 PM

XLON

5171

108.62

621637003189721

15:16:13 PM

XLON

230

108.68

621637003189843

15:16:13 PM

XLON

550

108.68

621637003189839

15:16:13 PM

XLON

563

108.68

621637003189835

15:16:13 PM

XLON

894

108.68

621637003189840

15:16:13 PM

XLON

1000

108.68

621637003189837

15:16:13 PM

XLON

1000

108.68

621637003189841

15:16:13 PM

XLON

1106

108.68

621637003189838

15:16:13 PM

XLON

2000

108.68

621637003189842

15:16:27 PM

XLON

6326

108.72

621637003189912

15:16:36 PM

XLON

3680

108.72

621637003189939

15:16:36 PM

XLON

13392

108.72

621637003189937

15:17:05 PM

XLON

1566

108.66

621637003190040

15:17:13 PM

XLON

6439

108.66

621637003190052

15:17:29 PM

XLON

542

108.66

621637003190126

15:17:29 PM

XLON

1167

108.66

621637003190124

15:17:29 PM

XLON

1695

108.66

621637003190125

15:17:40 PM

XLON

444

108.64

621637003190169

15:17:55 PM

XLON

447

108.64

621637003190187

15:18:00 PM

XLON

2800

108.64

621637003190202

15:18:05 PM

XLON

3939

108.64

621637003190237

15:18:05 PM

XLON

4135

108.64

621637003190238

15:18:12 PM

XLON

140

108.64

621637003190263

15:18:12 PM

XLON

174

108.64

621637003190260

15:18:12 PM

XLON

996

108.64

621637003190261

15:18:12 PM

XLON

2065

108.64

621637003190262

15:18:37 PM

XLON

997

108.66

621637003190322

15:18:37 PM

XLON

12800

108.66

621637003190321

15:18:38 PM

XLON

1564

108.66

621637003190325

15:18:51 PM

XLON

411

108.66

621637003190355

15:19:07 PM

XLON

1480

108.66

621637003190399

15:19:11 PM

XLON

2427

108.66

621637003190423

15:19:14 PM

XLON

979

108.66

621637003190429

15:19:27 PM

XLON

379

108.66

621637003190463

15:19:27 PM

XLON

1031

108.66

621637003190471

15:19:27 PM

XLON

2416

108.66

621637003190468

15:19:27 PM

XLON

2500

108.66

621637003190467

15:19:27 PM

XLON

3665

108.66

621637003190469

15:19:27 PM

XLON

4100

108.66

621637003190466

15:19:27 PM

XLON

4214

108.66

621637003190465

15:19:27 PM

XLON

4578

108.66

621637003190470

15:20:11 PM

XLON

1733

108.70

621637003190699

15:20:11 PM

XLON

2038

108.70

621637003190701

15:20:11 PM

XLON

3665

108.70

621637003190700

15:20:14 PM

XLON

13833

108.68

621637003190712

15:20:20 PM

XLON

3281

108.66

621637003190770

15:20:49 PM

XLON

100

108.66

621637003190860

15:21:17 PM

XLON

744

108.68

621637003190992

15:21:21 PM

XLON

1046

108.68

621637003191009

15:21:37 PM

XLON

469

108.68

621637003191071

15:21:37 PM

XLON

809

108.68

621637003191070

15:21:37 PM

XLON

1000

108.68

621637003191073

15:21:37 PM

XLON

1500

108.68

621637003191072

15:21:37 PM

XLON

3960

108.68

621637003191069

15:21:45 PM

XLON

3756

108.68

621637003191140

15:21:45 PM

XLON

4571

108.68

621637003191141

15:21:46 PM

XLON

5685

108.68

621637003191151

15:21:46 PM

XLON

786

108.70

621637003191147

15:21:46 PM

XLON

4334

108.70

621637003191146

15:21:48 PM

XLON

1908

108.68

621637003191164

15:22:08 PM

XLON

2309

108.68

621637003191228

15:22:18 PM

XLON

3589

108.74

621637003191262

15:22:19 PM

XLON

13830

108.72

621637003191266

15:22:32 PM

XLON

3045

108.72

621637003191309

15:22:48 PM

XLON

673

108.74

621637003191415

15:22:50 PM

XLON

2203

108.74

621637003191425

15:22:57 PM

XLON

388

108.74

621637003191456

15:23:18 PM

XLON

899

108.74

621637003191634

15:23:18 PM

XLON

1056

108.74

621637003191638

15:23:18 PM

XLON

1385

108.74

621637003191635

15:23:18 PM

XLON

1514

108.74

621637003191626

15:23:18 PM

XLON

1656

108.76

621637003191632

15:23:18 PM

XLON

2496

108.76

621637003191633

15:23:20 PM

XLON

2941

108.74

621637003191640

15:23:25 PM

XLON

6509

108.74

621637003191684

15:23:38 PM

XLON

692

108.74

621637003191759

15:23:55 PM

XLON

270

108.74

621637003191817

15:23:55 PM

XLON

704

108.74

621637003191820

15:23:55 PM

XLON

6225

108.74

621637003191816

15:23:59 PM

XLON

1514

108.74

621637003191873

15:24:00 PM

XLON

1589

108.74

621637003191892

15:24:01 PM

XLON

632

108.74

621637003191909

15:24:12 PM

XLON

3813

108.74

621637003191992

15:25:04 PM

XLON

883

108.80

621637003192186

15:25:04 PM

XLON

4100

108.80

621637003192185

15:25:04 PM

XLON

227

108.82

621637003192180

15:25:04 PM

XLON

344

108.82

621637003192179

15:25:04 PM

XLON

501

108.82

621637003192187

15:25:04 PM

XLON

3665

108.82

621637003192178

15:25:04 PM

XLON

4145

108.82

621637003192165

15:25:06 PM

XLON

248

108.78

621637003192203

15:25:06 PM

XLON

3648

108.78

621637003192204

15:25:16 PM

XLON

3133

108.78

621637003192241

15:25:47 PM

XLON

1216

108.82

621637003192333

15:25:48 PM

XLON

1000

108.82

621637003192349

15:25:48 PM

XLON

1000

108.82

621637003192350

15:25:49 PM

XLON

382

108.82

621637003192352

15:25:49 PM

XLON

1442

108.82

621637003192351

15:25:51 PM

XLON

192

108.82

621637003192353

15:25:54 PM

XLON

3000

108.82

621637003192362

15:25:56 PM

XLON

161

108.84

621637003192395

15:25:56 PM

XLON

328

108.84

621637003192388

15:25:56 PM

XLON

1000

108.84

621637003192392

15:25:56 PM

XLON

1000

108.84

621637003192393

15:25:56 PM

XLON

1000

108.84

621637003192394

15:25:56 PM

XLON

3665

108.84

621637003192389

15:25:56 PM

XLON

7171

108.84

621637003192386

15:26:33 PM

XLON

8792

108.92

621637003192577

15:26:56 PM

XLON

2038

108.96

621637003192618

15:26:56 PM

XLON

3665

108.96

621637003192619

15:26:58 PM

XLON

3665

108.96

621637003192631

15:27:00 PM

XLON

2038

108.96

621637003192635

15:27:00 PM

XLON

2072

108.96

621637003192636

15:27:12 PM

XLON

1

108.94

621637003192886

15:27:15 PM

XLON

1151

108.94

621637003192900

15:27:15 PM

XLON

4970

108.94

621637003192899

15:27:23 PM

XLON

324

108.94

621637003192933

15:27:23 PM

XLON

1203

108.94

621637003192935

15:27:23 PM

XLON

2400

108.94

621637003192934

15:27:39 PM

XLON

452

108.94

621637003192983

15:27:39 PM

XLON

2900

108.94

621637003192981

15:27:39 PM

XLON

3665

108.94

621637003192982

15:27:46 PM

XLON

3108

108.94

621637003192992

15:27:52 PM

XLON

3335

108.94

621637003193011

15:27:59 PM

XLON

3587

108.96

621637003193051

15:28:07 PM

XLON

200

108.98

621637003193103

15:28:14 PM

XLON

1810

108.98

621637003193116

15:28:14 PM

XLON

3728

108.98

621637003193115

15:28:21 PM

XLON

90

108.96

621637003193124

15:28:29 PM

XLON

1229

108.98

621637003193130

15:28:30 PM

XLON

393

108.96

621637003193137

15:28:30 PM

XLON

500

108.96

621637003193138

15:28:53 PM

XLON

100

108.96

621637003193176

15:28:53 PM

XLON

500

108.96

621637003193177

15:28:59 PM

XLON

13943

108.98

621637003193211

15:28:59 PM

XLON

602

109.00

621637003193205

15:28:59 PM

XLON

1169

109.00

621637003193207

15:28:59 PM

XLON

3665

109.00

621637003193206

15:29:10 PM

XLON

14362

108.98

621637003193349

15:29:59 PM

XLON

1818

108.98

621637003193704

15:29:59 PM

XLON

4509

108.98

621637003193703

15:29:59 PM

XLON

14987

108.98

621637003193700

15:30:31 PM

XLON

3889

108.98

621637003193841

15:30:32 PM

XLON

8876

108.98

621637003193848

15:30:50 PM

XLON

4236

108.94

621637003193912

15:31:22 PM

XLON

227

108.94

621637003193971

15:31:22 PM

XLON

1318

108.94

621637003193970

15:31:37 PM

XLON

4531

108.94

621637003194064

15:31:52 PM

XLON

59

108.92

621637003194140

15:31:52 PM

XLON

3158

108.92

621637003194141

15:31:53 PM

XLON

4123

108.92

621637003194145

15:32:59 PM

XLON

463

108.96

621637003194396

15:32:59 PM

XLON

3665

108.96

621637003194395

15:33:18 PM

XLON

401

108.98

621637003194497

15:33:18 PM

XLON

3665

108.98

621637003194498

15:33:29 PM

XLON

1012

109.00

621637003194543

15:33:29 PM

XLON

13361

109.00

621637003194541

15:33:30 PM

XLON

12579

109.00

621637003194544

15:33:31 PM

XLON

2981

109.00

621637003194557

15:33:31 PM

XLON

14141

109.00

621637003194556

15:33:32 PM

XLON

3354

109.00

621637003194558

15:33:56 PM

XLON

395

108.94

621637003194688

15:34:02 PM

XLON

6764

108.94

621637003194691

15:34:31 PM

XLON

582

108.92

621637003194780

15:34:31 PM

XLON

3939

108.92

621637003194781

15:34:31 PM

XLON

6890

108.92

621637003194779

15:34:37 PM

XLON

3283

108.90

621637003194806

15:34:37 PM

XLON

3476

108.90

621637003194805

15:34:44 PM

XLON

7041

108.90

621637003194834

15:34:56 PM

XLON

499

108.88

621637003194864

15:34:57 PM

XLON

619

108.88

621637003194865

15:35:12 PM

XLON

396

108.94

621637003194937

15:35:20 PM

XLON

3896

108.94

621637003194960

15:35:20 PM

XLON

7358

108.94

621637003194959

15:35:53 PM

XLON

169

108.94

621637003195029

15:35:53 PM

XLON

1785

108.94

621637003195030

15:35:55 PM

XLON

583

108.94

621637003195036

15:35:59 PM

XLON

585

108.94

621637003195046

15:35:59 PM

XLON

3075

108.96

621637003195039

15:36:28 PM

XLON

3114

108.98

621637003195189

15:36:28 PM

XLON

3848

108.98

621637003195187

15:36:28 PM

XLON

4100

108.98

621637003195188

15:36:29 PM

XLON

4272

108.96

621637003195193

15:36:29 PM

XLON

10635

108.96

621637003195194

15:37:05 PM

XLON

223

108.96

621637003195261

15:37:05 PM

XLON

2376

108.96

621637003195263

15:37:05 PM

XLON

4031

108.96

621637003195262

15:37:05 PM

XLON

6788

108.96

621637003195260

15:37:14 PM

XLON

3702

108.96

621637003195318

15:38:00 PM

XLON

3660

108.98

621637003195491

15:38:01 PM

XLON

526

109.00

621637003195501

15:38:01 PM

XLON

692

109.00

621637003195502

15:38:01 PM

XLON

990

109.00

621637003195504

15:38:01 PM

XLON

2078

109.00

621637003195503

15:38:09 PM

XLON

606

109.00

621637003195525

15:38:09 PM

XLON

2475

109.00

621637003195526

15:38:11 PM

XLON

10802

108.98

621637003195532

15:38:37 PM

XLON

100

108.94

621637003195601

15:38:37 PM

XLON

3911

108.94

621637003195602

15:39:00 PM

XLON

3240

108.94

621637003195741

15:39:02 PM

XLON

670

108.94

621637003195742

15:39:03 PM

XLON

387

108.94

621637003195743

15:39:21 PM

XLON

5926

108.98

621637003195876

15:39:21 PM

XLON

14051

108.98

621637003195875

15:39:48 PM

XLON

1169

108.96

621637003195922

15:39:50 PM

XLON

1600

108.96

621637003195932

15:39:50 PM

XLON

4100

108.96

621637003195931

15:39:50 PM

XLON

5593

108.96

621637003195930

15:40:19 PM

XLON

6174

108.94

621637003196101

15:40:27 PM

XLON

7164

108.94

621637003196133

15:40:36 PM

XLON

3561

108.96

621637003196210

15:40:40 PM

XLON

3059

108.96

621637003196222

15:40:54 PM

XLON

3447

108.98

621637003196350

15:41:17 PM

XLON

5114

108.94

621637003196426

15:41:22 PM

XLON

3461

108.94

621637003196460

15:41:56 PM

XLON

3581

108.94

621637003196655

15:42:01 PM

XLON

13690

108.94

621637003196671

15:42:16 PM

XLON

422

108.96

621637003196750

15:42:18 PM

XLON

524

108.94

621637003196764

15:42:18 PM

XLON

4100

108.94

621637003196763

15:42:18 PM

XLON

406

108.96

621637003196759

15:42:18 PM

XLON

2256

108.96

621637003196760

15:43:25 PM

XLON

3000

109.02

621637003197044

15:43:26 PM

XLON

1000

109.02

621637003197052

15:43:28 PM

XLON

1000

109.02

621637003197057

15:43:28 PM

XLON

1000

109.02

621637003197060

15:43:28 PM

XLON

3095

109.02

621637003197061

15:43:28 PM

XLON

3508

109.02

621637003197058

15:43:40 PM

XLON

4111

109.02

621637003197113

15:43:51 PM

XLON

250

109.02

621637003197174

15:43:51 PM

XLON

1000

109.02

621637003197175

15:43:51 PM

XLON

13125

109.02

621637003197176

15:44:18 PM

XLON

3019

109.02

621637003197245

15:44:18 PM

XLON

3060

109.02

621637003197246

15:44:18 PM

XLON

3164

109.02

621637003197244

15:44:39 PM

XLON

10634

109.04

621637003197301

15:44:54 PM

XLON

615

109.02

621637003197362

15:44:57 PM

XLON

1202

109.02

621637003197377

15:44:58 PM

XLON

1569

109.02

621637003197378

15:44:58 PM

XLON

3463

109.02

621637003197379

15:45:20 PM

XLON

3155

109.00

621637003197440

15:45:29 PM

XLON

3861

109.00

621637003197511

15:45:52 PM

XLON

362

109.00

621637003197589

15:45:52 PM

XLON

3057

109.00

621637003197585

15:45:52 PM

XLON

3385

109.00

621637003197588

15:45:55 PM

XLON

1087

109.00

621637003197590

15:45:56 PM

XLON

7956

109.00

621637003197591

15:46:11 PM

XLON

5573

108.96

621637003197620

15:46:39 PM

XLON

100

108.94

621637003197851

15:46:39 PM

XLON

3810

108.94

621637003197852

15:46:39 PM

XLON

4030

108.94

621637003197854

15:47:22 PM

XLON

9091

108.94

621637003198040

15:47:24 PM

XLON

13556

108.92

621637003198060

15:47:45 PM

XLON

4069

108.88

621637003198195

15:47:54 PM

XLON

796

108.88

621637003198229

15:48:01 PM

XLON

639

108.88

621637003198262

15:48:03 PM

XLON

1396

108.88

621637003198276

15:48:03 PM

XLON

2046

108.88

621637003198277

15:48:03 PM

XLON

4588

108.88

621637003198274

15:48:16 PM

XLON

5262

108.86

621637003198339

15:48:47 PM

XLON

272

108.84

621637003198495

15:48:49 PM

XLON

169

108.82

621637003198517

15:48:49 PM

XLON

3967

108.84

621637003198510

15:48:49 PM

XLON

3990

108.84

621637003198514

15:48:49 PM

XLON

4581

108.84

621637003198513

15:49:20 PM

XLON

2892

108.82

621637003198684

15:49:20 PM

XLON

8531

108.82

621637003198683

15:49:47 PM

XLON

3758

108.80

621637003198810

15:50:00 PM

XLON

11213

108.86

621637003198875

15:50:19 PM

XLON

1064

108.88

621637003199045

15:50:50 PM

XLON

150

108.92

621637003199201

15:50:50 PM

XLON

3091

108.92

621637003199202

15:50:50 PM

XLON

5192

108.92

621637003199203

15:51:11 PM

XLON

2038

108.98

621637003199304

15:51:11 PM

XLON

2143

108.98

621637003199305

15:51:11 PM

XLON

2315

108.98

621637003199306

15:51:41 PM

XLON

150

108.96

621637003199434

15:51:41 PM

XLON

4646

108.96

621637003199435

15:51:42 PM

XLON

8071

108.96

621637003199440

15:51:43 PM

XLON

5000

108.96

621637003199441

15:51:44 PM

XLON

821

108.96

621637003199455

15:51:44 PM

XLON

3804

108.96

621637003199459

15:51:48 PM

XLON

3804

108.96

621637003199486

15:51:48 PM

XLON

5326

108.96

621637003199485

15:52:09 PM

XLON

2655

108.94

621637003199605

15:52:18 PM

XLON

2782

108.94

621637003199651

15:52:19 PM

XLON

2000

108.94

621637003199654

15:52:19 PM

XLON

2518

108.94

621637003199655

15:53:05 PM

XLON

100

108.94

621637003199814

15:53:18 PM

XLON

8293

108.94

621637003199869

15:53:18 PM

XLON

3524

108.96

621637003199877

15:53:26 PM

XLON

3490

108.94

621637003199961

15:53:26 PM

XLON

13832

108.94

621637003199951

15:53:51 PM

XLON

3351

108.92

621637003200050

15:53:54 PM

XLON

633

108.92

621637003200051

15:53:56 PM

XLON

2919

108.92

621637003200061

15:54:10 PM

XLON

1815

108.90

621637003200095

15:54:10 PM

XLON

3700

108.90

621637003200094

15:54:15 PM

XLON

6663

108.90

621637003200122

15:55:03 PM

XLON

2861

108.92

621637003200349

15:55:03 PM

XLON

3000

108.92

621637003200348

15:55:03 PM

XLON

3009

108.92

621637003200352

15:55:03 PM

XLON

3300

108.92

621637003200350

15:55:03 PM

XLON

3756

108.92

621637003200351

15:55:34 PM

XLON

1000

108.92

621637003200460

15:55:34 PM

XLON

2000

108.92

621637003200459

15:55:38 PM

XLON

3863

108.92

621637003200462

15:55:46 PM

XLON

1000

108.92

621637003200473

15:55:49 PM

XLON

1000

108.92

621637003200481

15:55:50 PM

XLON

1000

108.92

621637003200482

15:55:50 PM

XLON

2922

108.92

621637003200483

15:55:55 PM

XLON

1000

108.92

621637003200487

15:55:55 PM

XLON

3160

108.92

621637003200488

15:56:45 PM

XLON

5335

108.98

621637003200695

15:56:50 PM

XLON

3103

108.98

621637003200714

15:56:56 PM

XLON

3117

108.98

621637003200756

15:57:03 PM

XLON

91

108.96

621637003200763

15:57:43 PM

XLON

50

108.96

621637003200947

15:57:43 PM

XLON

100

108.96

621637003200943

15:57:43 PM

XLON

200

108.96

621637003200946

15:57:43 PM

XLON

2447

108.96

621637003200942

15:57:43 PM

XLON

3000

108.96

621637003200945

15:57:44 PM

XLON

1000

108.96

621637003200949

15:57:44 PM

XLON

1000

108.96

621637003200950

15:57:44 PM

XLON

4000

108.96

621637003200951

15:57:51 PM

XLON

3116

108.96

621637003200976

15:57:52 PM

XLON

1338

108.96

621637003200979

15:57:52 PM

XLON

4237

108.96

621637003200978

15:58:08 PM

XLON

1241

108.96

621637003201046

15:58:08 PM

XLON

4623

108.96

621637003201045

15:58:08 PM

XLON

13865

108.96

621637003201043

15:58:45 PM

XLON

2800

108.96

621637003201190

15:58:45 PM

XLON

3198

108.96

621637003201191

15:58:52 PM

XLON

900

108.96

621637003201203

15:58:52 PM

XLON

2038

108.96

621637003201201

15:58:52 PM

XLON

2700

108.96

621637003201202

15:59:00 PM

XLON

5172

108.94

621637003201241

15:59:00 PM

XLON

5239

108.94

621637003201237

15:59:28 PM

XLON

1694

108.98

621637003201333

15:59:28 PM

XLON

3665

108.98

621637003201332

15:59:44 PM

XLON

3000

108.98

621637003201523

15:59:53 PM

XLON

2502

108.96

621637003201543

 

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
 
 
POSSEDFWFEESESU
UK 100

Latest directors dealings