Vodafone Group Plc

Transaction in Own Shares

RNS Number : 3345I
Vodafone Group Plc
13 April 2022
 

13 April 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 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:

13 April 2022

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

6,074,518

Highest price paid per share (pence):

132.10

Lowest price paid per share (pence):

129.94

Volume weighted average price paid per share (pence):

131.33


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 514,173,622 of its ordinary shares in treasury and has 28,303,454,246 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 13 April 2022 Goldman Sachs (as principal) elected to purchase 6,074,518 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 13 April 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

131.33

6,074,518

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:00:32

XLON

3058

129.94

522062481327654

08:01:01

XLON

3000

130.26

522062481327968

08:01:22

XLON

12220

130.42

522062481328140

08:01:22

XLON

4200

130.42

522062481328155

08:03:11

XLON

12220

130.94

522062481328750

08:03:11

XLON

12220

130.94

522062481328751

08:03:24

XLON

1577

130.94

522062481328820

08:03:24

XLON

3000

130.98

522062481328821

08:03:24

XLON

757

130.98

522062481328822

08:03:27

XLON

6638

130.92

522062481328834

08:04:00

XLON

3000

130.94

522062481328884

08:04:00

XLON

139

130.94

522062481328885

08:04:06

XLON

11153

130.94

522062481328901

08:04:06

XLON

1067

130.94

522062481328902

08:04:10

XLON

4886

130.94

522062481328931

08:04:10

XLON

4695

130.94

522062481328932

08:04:37

XLON

12220

130.88

522062481329011

08:05:27

XLON

12220

130.92

522062481329190

08:05:55

XLON

12220

130.78

522062481329286

08:07:05

XLON

5361

130.80

522062481329427

08:07:21

XLON

3538

130.80

522062481329495

08:07:21

XLON

8682

130.80

522062481329496

08:07:37

XLON

3038

130.80

522062481329552

08:07:41

XLON

3095

130.78

522062481329563

08:07:55

XLON

12220

130.70

522062481329617

08:07:55

XLON

3582

130.70

522062481329624

08:08:52

XLON

10781

130.48

522062481329815

08:09:16

XLON

12220

130.48

522062481329905

08:10:19

XLON

12220

130.50

522062481330127

08:10:43

XLON

12220

130.40

522062481330333

08:11:29

XLON

3502

130.40

522062481330518

08:11:29

XLON

3587

130.40

522062481330519

08:11:29

XLON

5131

130.40

522062481330520

08:12:26

XLON

12112

130.44

522062481330694

08:12:52

XLON

12220

130.46

522062481330826

08:13:43

XLON

12220

130.44

522062481331022

08:14:40

XLON

12220

130.50

522062481331265

08:15:33

XLON

3000

130.42

522062481331427

08:15:33

XLON

234

130.42

522062481331428

08:15:38

XLON

3000

130.42

522062481331435

08:16:13

XLON

1768

130.52

522062481331551

08:16:13

XLON

3000

130.52

522062481331552

08:16:45

XLON

10386

130.54

522062481331663

08:16:45

XLON

1834

130.54

522062481331664

08:16:45

XLON

3000

130.54

522062481331671

08:16:45

XLON

3000

130.56

522062481331672

08:16:45

XLON

1946

130.56

522062481331673

08:16:45

XLON

1932

130.56

522062481331674

08:17:12

XLON

3000

130.66

522062481331772

08:17:12

XLON

528

130.66

522062481331773

08:17:49

XLON

2747

130.66

522062481331883

08:18:20

XLON

7073

130.66

522062481331975

08:18:48

XLON

3000

130.60

522062481332078

08:18:48

XLON

3000

130.62

522062481332079

08:18:48

XLON

2336

130.62

522062481332080

08:18:48

XLON

1946

130.62

522062481332081

08:18:48

XLON

95

130.62

522062481332082

08:18:48

XLON

12220

130.64

522062481332054

08:19:36

XLON

2619

130.70

522062481332176

08:19:36

XLON

2753

130.70

522062481332182

08:19:36

XLON

3000

130.70

522062481332183

08:19:36

XLON

1932

130.70

522062481332184

08:19:36

XLON

4535

130.70

522062481332185

08:20:31

XLON

12198

130.64

522062481332332

08:21:27

XLON

6559

130.76

522062481332524

08:21:27

XLON

4923

130.76

522062481332525

08:22:23

XLON

5357

130.80

522062481332659

08:22:23

XLON

6863

130.80

522062481332660

08:23:05

XLON

2713

130.68

522062481332759

08:23:05

XLON

8000

130.68

522062481332760

08:23:05

XLON

1507

130.68

522062481332761

08:24:00

XLON

12220

130.66

522062481332946

08:25:30

XLON

2790

130.62

522062481333360

08:25:35

XLON

1616

130.62

522062481333363

08:25:35

XLON

3000

130.62

522062481333364

08:25:35

XLON

2336

130.62

522062481333365

08:25:40

XLON

1946

130.62

522062481333367

08:25:40

XLON

1932

130.62

522062481333368

08:25:40

XLON

1647

130.62

522062481333369

08:26:02

XLON

12220

130.50

522062481333483

08:26:59

XLON

11191

130.60

522062481333849

08:27:47

XLON

12220

130.54

522062481334009

08:29:47

XLON

7991

130.70

522062481334424

08:29:47

XLON

1790

130.70

522062481334425

08:30:50

XLON

9891

130.72

522062481334580

08:30:50

XLON

1881

130.70

522062481334584

08:30:50

XLON

3000

130.70

522062481334585

08:30:50

XLON

3000

130.72

522062481334586

08:30:50

XLON

1946

130.72

522062481334587

08:30:50

XLON

1932

130.72

522062481334588

08:30:50

XLON

461

130.72

522062481334589

08:31:05

XLON

3000

130.64

522062481334672

08:31:05

XLON

1051

130.64

522062481334673

08:31:22

XLON

4111

130.58

522062481334765

08:31:22

XLON

8109

130.58

522062481334766

08:32:28

XLON

12220

130.60

522062481335033

08:34:04

XLON

5275

130.62

522062481335333

08:34:04

XLON

6945

130.62

522062481335335

08:34:40

XLON

10378

130.66

522062481335442

08:34:52

XLON

12220

130.70

522062481335480

08:35:44

XLON

1932

130.66

522062481335778

08:35:44

XLON

555

130.66

522062481335779

08:36:20

XLON

11625

130.64

522062481335877

08:37:00

XLON

10732

130.66

522062481336000

08:37:51

XLON

12220

130.70

522062481336207

08:38:36

XLON

12220

130.68

522062481336395

08:40:00

XLON

3387

130.64

522062481336778

08:40:00

XLON

901

130.64

522062481336779

08:40:00

XLON

7932

130.64

522062481336780

08:40:20

XLON

1914

130.64

522062481336829

08:40:20

XLON

10306

130.64

522062481336830

08:42:12

XLON

11679

130.82

522062481337227

08:43:09

XLON

12220

130.92

522062481337281

08:43:29

XLON

12220

130.96

522062481337329

08:44:18

XLON

11501

130.96

522062481337459

08:44:18

XLON

719

130.96

522062481337460

08:45:28

XLON

12220

130.94

522062481337620

08:46:48

XLON

3000

130.94

522062481337871

08:46:48

XLON

3000

130.94

522062481337872

08:46:48

XLON

2336

130.94

522062481337873

08:46:48

XLON

1525

130.94

522062481337874

08:46:48

XLON

2308

130.94

522062481337875

08:47:16

XLON

2949

130.98

522062481338016

08:47:16

XLON

9271

130.98

522062481338017

08:47:54

XLON

12220

131.00

522062481338249

08:49:56

XLON

12220

130.94

522062481338644

08:50:24

XLON

12059

131.00

522062481338718

08:50:25

XLON

3000

131.00

522062481338720

08:51:04

XLON

1932

131.00

522062481338819

08:51:04

XLON

1946

131.00

522062481338820

08:51:04

XLON

2527

131.00

522062481338821

08:51:20

XLON

2874

130.98

522062481338870

08:51:20

XLON

3000

130.96

522062481338878

08:51:20

XLON

1640

130.96

522062481338879

08:51:43

XLON

645

130.96

522062481338933

08:51:43

XLON

9100

130.96

522062481338934

08:52:27

XLON

10736

131.00

522062481339011

08:53:42

XLON

3000

131.00

522062481339167

08:53:42

XLON

1946

131.00

522062481339168

08:53:42

XLON

1287

131.00

522062481339169

08:53:46

XLON

5252

130.96

522062481339178

08:54:15

XLON

12220

130.98

522062481339300

08:55:16

XLON

2106

130.98

522062481339395

08:55:16

XLON

10097

130.98

522062481339396

08:55:16

XLON

17

130.98

522062481339397

08:56:16

XLON

12220

130.98

522062481339649

08:57:15

XLON

12220

130.96

522062481339794

08:58:28

XLON

12220

130.96

522062481340011

08:59:25

XLON

7864

130.96

522062481340151

08:59:25

XLON

4356

130.96

522062481340152

09:00:30

XLON

12220

130.94

522062481340336

09:01:51

XLON

2722

130.88

522062481340508

09:01:56

XLON

820

130.88

522062481340520

09:02:26

XLON

3775

131.00

522062481340625

09:02:26

XLON

10595

130.98

522062481340634

09:02:27

XLON

1625

130.98

522062481340643

09:02:27

XLON

3000

130.98

522062481340646

09:02:27

XLON

2336

130.98

522062481340647

09:02:27

XLON

3076

130.98

522062481340648

09:03:03

XLON

5838

130.96

522062481340773

09:03:03

XLON

4800

130.96

522062481340774

09:04:38

XLON

509

130.96

522062481341132

09:04:38

XLON

1946

130.96

522062481341133

09:04:38

XLON

206

130.96

522062481341134

09:04:43

XLON

726

130.94

522062481341141

09:04:43

XLON

1932

130.94

522062481341142

09:04:51

XLON

1932

130.92

522062481341222

09:04:51

XLON

3000

130.92

522062481341223

09:04:51

XLON

1894

130.92

522062481341224

09:05:18

XLON

4679

130.90

522062481341340

09:05:43

XLON

3000

130.98

522062481341463

09:05:43

XLON

2336

130.98

522062481341464

09:05:57

XLON

2486

130.98

522062481341514

09:06:11

XLON

12220

130.98

522062481341671

09:06:58

XLON

10896

130.94

522062481341870

09:08:03

XLON

12220

130.98

522062481342325

09:09:02

XLON

11247

130.98

522062481342497

09:09:35

XLON

12220

130.94

522062481342625

09:10:30

XLON

11155

130.82

522062481342766

09:10:30

XLON

1065

130.82

522062481342767

09:11:55

XLON

12220

130.86

522062481342997

09:13:18

XLON

281

130.82

522062481343152

09:13:18

XLON

1428

130.82

522062481343153

09:13:18

XLON

2891

130.82

522062481343154

09:13:20

XLON

3055

130.84

522062481343158

09:13:20

XLON

4123

130.84

522062481343159

09:14:12

XLON

12220

130.82

522062481343260

09:15:11

XLON

11069

130.82

522062481343392

09:15:11

XLON

1151

130.82

522062481343393

09:15:14

XLON

679

130.82

522062481343410

09:15:14

XLON

2180

130.82

522062481343411

09:17:01

XLON

12220

130.88

522062481343626

09:17:01

XLON

3000

130.88

522062481343628

09:17:01

XLON

11422

130.86

522062481343635

09:18:52

XLON

1946

130.82

522062481343894

09:18:52

XLON

1932

130.82

522062481343895

09:18:52

XLON

2336

130.82

522062481343896

09:18:52

XLON

821

130.82

522062481343897

09:19:14

XLON

12220

130.82

522062481343975

09:20:31

XLON

10691

130.86

522062481344152

09:20:31

XLON

1529

130.86

522062481344153

09:20:31

XLON

2523

130.84

522062481344157

09:24:20

XLON

12220

130.96

522062481344748

09:24:57

XLON

11971

130.94

522062481344838

09:24:57

XLON

249

130.94

522062481344839

09:25:50

XLON

701

130.94

522062481344985

09:25:50

XLON

1546

130.94

522062481344984

09:25:50

XLON

6681

130.94

522062481344986

09:25:50

XLON

3292

130.94

522062481344987

09:25:51

XLON

3000

130.92

522062481344991

09:25:51

XLON

3000

130.94

522062481344992

09:25:51

XLON

420

130.94

522062481344993

09:26:13

XLON

134

130.92

522062481345094

09:26:13

XLON

1168

130.92

522062481345095

09:26:13

XLON

1

130.92

522062481345096

09:26:13

XLON

1946

130.92

522062481345097

09:26:13

XLON

1281

130.92

522062481345098

09:26:23

XLON

3217

130.90

522062481345138

09:27:17

XLON

2825

130.90

522062481345277

09:27:44

XLON

252

130.88

522062481345355

09:28:30

XLON

76

130.92

522062481345422

09:28:30

XLON

2083

130.92

522062481345423

09:28:30

XLON

10061

130.92

522062481345424

09:28:30

XLON

3000

130.92

522062481345425

09:29:19

XLON

12220

130.94

522062481345521

09:29:19

XLON

3723

130.96

522062481345522

09:30:28

XLON

6720

130.90

522062481345639

09:30:28

XLON

4230

130.90

522062481345640

09:32:03

XLON

5110

130.96

522062481345972

09:32:53

XLON

4760

131.00

522062481346158

09:32:53

XLON

10250

131.00

522062481346159

09:32:53

XLON

1792

131.00

522062481346160

09:32:53

XLON

3712

131.00

522062481346161

09:33:05

XLON

10881

130.96

522062481346213

09:34:57

XLON

8004

131.00

522062481346368

09:34:57

XLON

2731

131.00

522062481346369

09:34:57

XLON

1372

131.00

522062481346370

09:35:54

XLON

11352

130.94

522062481346571

09:36:14

XLON

2479

130.98

522062481346613

09:37:46

XLON

2891

131.00

522062481346789

09:37:47

XLON

9800

130.98

522062481346800

09:37:59

XLON

6784

130.98

522062481346810

09:37:59

XLON

4734

130.98

522062481346811

09:39:25

XLON

12220

130.96

522062481347036

09:40:05

XLON

10601

130.94

522062481347222

09:42:07

XLON

4610

130.94

522062481347531

09:42:07

XLON

715

130.94

522062481347532

09:42:12

XLON

3685

130.94

522062481347548

09:42:12

XLON

6240

130.92

522062481347552

09:42:33

XLON

9435

130.98

522062481347606

09:44:31

XLON

2812

130.94

522062481347909

09:45:16

XLON

5880

130.92

522062481348017

09:45:16

XLON

2664

130.92

522062481348018

09:45:49

XLON

3569

130.92

522062481348078

09:46:19

XLON

1932

130.94

522062481348165

09:46:19

XLON

3000

130.94

522062481348166

09:46:55

XLON

3000

130.96

522062481348230

09:46:55

XLON

3495

130.96

522062481348231

09:46:55

XLON

2336

130.96

522062481348232

09:46:55

XLON

1946

130.96

522062481348233

09:46:55

XLON

1443

130.96

522062481348234

09:46:55

XLON

3000

130.96

522062481348240

09:46:55

XLON

2336

130.96

522062481348241

09:47:29

XLON

12220

130.92

522062481348322

09:48:49

XLON

11260

130.88

522062481348497

09:49:27

XLON

12220

130.84

522062481348624

09:50:39

XLON

12220

130.88

522062481348722

09:51:51

XLON

11193

130.86

522062481348882

09:53:12

XLON

2660

130.94

522062481349066

09:53:47

XLON

3000

130.94

522062481349138

09:53:47

XLON

2336

130.94

522062481349139

09:53:47

XLON

4358

130.94

522062481349140

09:55:09

XLON

12139

130.88

522062481349326

09:56:11

XLON

3120

130.88

522062481349449

09:57:08

XLON

2353

130.92

522062481349537

09:57:08

XLON

3000

130.92

522062481349538

09:57:08

XLON

3000

130.92

522062481349539

09:57:08

XLON

13714

130.92

522062481349540

09:58:20

XLON

1455

130.92

522062481349706

09:58:20

XLON

681

130.92

522062481349707

09:58:20

XLON

11554

130.92

522062481349708

09:59:00

XLON

9984

130.88

522062481349803

10:00:22

XLON

2500

130.84

522062481349983

10:00:42

XLON

11833

130.86

522062481350010

10:01:49

XLON

2877

130.90

522062481350239

10:01:49

XLON

1977

130.90

522062481350240

10:01:49

XLON

5242

130.90

522062481350241

10:02:17

XLON

12220

130.88

522062481350343

10:04:05

XLON

3000

130.84

522062481350735

10:04:37

XLON

5549

130.84

522062481350864

10:04:37

XLON

6671

130.84

522062481350865

10:04:54

XLON

1183

130.86

522062481350910

10:04:54

XLON

9717

130.86

522062481350911

10:05:34

XLON

12220

130.80

522062481351108

10:07:34

XLON

3000

130.76

522062481351427

10:07:34

XLON

11796

130.78

522062481351428

10:10:09

XLON

12220

130.90

522062481351886

10:10:09

XLON

1932

130.92

522062481351887

10:10:09

XLON

1425

130.92

522062481351888

10:10:31

XLON

121

130.92

522062481351968

10:10:31

XLON

1540

130.92

522062481351969

10:10:31

XLON

2874

130.92

522062481351970

10:11:00

XLON

3000

130.98

522062481352085

10:11:00

XLON

2336

130.98

522062481352086

10:11:00

XLON

815

130.98

522062481352087

10:11:00

XLON

12220

130.92

522062481352055

10:12:02

XLON

8075

130.98

522062481352341

10:13:41

XLON

10492

131.00

522062481352645

10:14:51

XLON

6828

131.00

522062481352805

10:14:51

XLON

1667

131.00

522062481352806

10:14:51

XLON

3725

131.00

522062481352807

10:17:14

XLON

12220

131.04

522062481353313

10:17:14

XLON

3000

131.04

522062481353316

10:17:14

XLON

3000

131.04

522062481353317

10:17:14

XLON

3000

131.06

522062481353318

10:17:14

XLON

2336

131.06

522062481353319

10:17:14

XLON

155

131.06

522062481353320

10:17:17

XLON

5124

131.06

522062481353330

10:18:43

XLON

3000

131.22

522062481353698

10:18:43

XLON

35

131.22

522062481353699

10:18:54

XLON

4241

131.20

522062481353756

10:19:16

XLON

12220

131.22

522062481353826

10:20:02

XLON

2095

131.24

522062481353927

10:20:02

XLON

10125

131.24

522062481353928

10:20:02

XLON

2483

131.24

522062481353930

10:21:18

XLON

8465

131.20

522062481354126

10:21:18

XLON

2327

131.20

522062481354127

10:23:57

XLON

12220

131.16

522062481354452

10:26:11

XLON

8892

131.18

522062481354695

10:26:11

XLON

3328

131.18

522062481354696

10:26:11

XLON

3000

131.18

522062481354697

10:26:16

XLON

965

131.18

522062481354729

10:26:16

XLON

8987

131.18

522062481354730

10:26:30

XLON

7220

131.18

522062481354773

10:27:21

XLON

3000

131.20

522062481354890

10:27:21

XLON

12220

131.22

522062481354886

10:29:43

XLON

6998

131.32

522062481355181

10:29:43

XLON

5222

131.32

522062481355182

10:29:51

XLON

10308

131.32

522062481355221

10:29:54

XLON

1946

131.30

522062481355244

10:29:54

XLON

1701

131.30

522062481355245

10:30:53

XLON

12220

131.26

522062481355424

10:31:55

XLON

11482

131.32

522062481355523

10:32:52

XLON

7296

131.28

522062481355655

10:33:24

XLON

4912

131.36

522062481355723

10:34:39

XLON

11036

131.38

522062481355844

10:35:12

XLON

2473

131.32

522062481355953

10:35:55

XLON

9790

131.32

522062481356067

10:38:04

XLON

10039

131.32

522062481356323

10:38:04

XLON

2181

131.32

522062481356324

10:38:04

XLON

1946

131.34

522062481356325

10:38:04

XLON

1932

131.34

522062481356326

10:38:04

XLON

3000

131.34

522062481356327

10:38:04

XLON

2336

131.34

522062481356328

10:38:04

XLON

359

131.34

522062481356329

10:38:22

XLON

10766

131.34

522062481356351

10:39:17

XLON

1505

131.32

522062481356616

10:39:17

XLON

3849

131.32

522062481356618

10:40:37

XLON

10816

131.28

522062481357037

10:41:20

XLON

2577

131.32

522062481357094

10:42:11

XLON

11607

131.32

522062481357239

10:44:26

XLON

10237

131.30

522062481357501

10:44:30

XLON

10405

131.30

522062481357525

10:44:51

XLON

1580

131.28

522062481357565

10:44:51

XLON

2331

131.28

522062481357566

10:45:22

XLON

10103

131.26

522062481357680

10:46:04

XLON

603

131.32

522062481357759

10:46:48

XLON

12029

131.36

522062481357848

10:47:38

XLON

11484

131.26

522062481357947

10:49:00

XLON

2806

131.30

522062481358131

10:49:11

XLON

12220

131.28

522062481358152

10:50:21

XLON

11872

131.46

522062481358344

10:51:02

XLON

10626

131.32

522062481358428

10:52:18

XLON

11724

131.36

522062481358639

10:52:18

XLON

496

131.36

522062481358640

10:54:35

XLON

8023

131.38

522062481358870

10:54:40

XLON

4726

131.38

522062481358886

10:55:05

XLON

2336

131.32

522062481358977

10:55:05

XLON

3000

131.32

522062481358978

10:55:05

XLON

1946

131.32

522062481358979

10:55:05

XLON

710

131.32

522062481358980

10:55:05

XLON

11545

131.36

522062481358956

10:55:48

XLON

3960

131.32

522062481359141

10:55:48

XLON

1941

131.32

522062481359143

10:58:12

XLON

2158

131.22

522062481359444

10:58:17

XLON

7827

131.22

522062481359476

10:59:22

XLON

3000

131.26

522062481359551

10:59:22

XLON

3152

131.26

522062481359552

10:59:22

XLON

658

131.26

522062481359553

10:59:22

XLON

5323

131.26

522062481359554

11:00:14

XLON

12132

131.32

522062481359657

11:00:50

XLON

2523

131.26

522062481359714

11:01:05

XLON

5515

131.26

522062481359880

11:01:05

XLON

4163

131.26

522062481359881

11:01:05

XLON

2270

131.26

522062481359882

11:04:41

XLON

9978

131.50

522062481360315

11:04:41

XLON

1946

131.48

522062481360322

11:04:41

XLON

3000

131.48

522062481360323

11:04:41

XLON

1946

131.50

522062481360324

11:04:41

XLON

3000

131.50

522062481360325

11:04:41

XLON

1932

131.50

522062481360326

11:04:41

XLON

396

131.50

522062481360327

11:05:17

XLON

12220

131.48

522062481360412

11:08:35

XLON

12220

131.48

522062481360782

11:08:35

XLON

1924

131.48

522062481360786

11:08:35

XLON

10296

131.48

522062481360787

11:09:00

XLON

1932

131.48

522062481360891

11:09:00

XLON

536

131.48

522062481360892

11:09:20

XLON

4632

131.48

522062481360926

11:09:20

XLON

6490

131.48

522062481360927

11:11:04

XLON

2750

131.48

522062481361150

11:11:04

XLON

3000

131.48

522062481361151

11:11:04

XLON

3093

131.48

522062481361152

11:11:04

XLON

1876

131.48

522062481361153

11:11:17

XLON

12220

131.46

522062481361176

11:12:19

XLON

2466

131.50

522062481361278

11:13:03

XLON

6166

131.48

522062481361330

11:13:03

XLON

4385

131.48

522062481361331

11:14:16

XLON

10512

131.52

522062481361418

11:14:16

XLON

1708

131.52

522062481361419

11:16:37

XLON

12220

131.62

522062481361574

11:16:37

XLON

3000

131.62

522062481361576

11:16:37

XLON

2336

131.62

522062481361577

11:16:37

XLON

4916

131.62

522062481361578

11:17:53

XLON

2610

131.58

522062481361731

11:18:20

XLON

9518

131.58

522062481361801

11:18:20

XLON

2702

131.58

522062481361802

11:19:43

XLON

2344

131.52

522062481362132

11:19:43

XLON

8531

131.52

522062481362133

11:21:55

XLON

12220

131.54

522062481362431

11:23:01

XLON

12220

131.50

522062481362526

11:25:02

XLON

3000

131.48

522062481362726

11:26:39

XLON

7965

131.50

522062481362865

11:26:39

XLON

901

131.50

522062481362866

11:26:39

XLON

3101

131.50

522062481362871

11:26:39

XLON

3000

131.50

522062481362872

11:26:39

XLON

2336

131.50

522062481362873

11:26:39

XLON

1946

131.50

522062481362874

11:26:39

XLON

1837

131.50

522062481362875

11:26:41

XLON

12220

131.48

522062481362877

11:28:58

XLON

3000

131.54

522062481363366

11:29:44

XLON

587

131.56

522062481363427

11:29:44

XLON

11633

131.56

522062481363428

11:29:44

XLON

3000

131.56

522062481363430

11:29:44

XLON

904

131.56

522062481363431

11:30:08

XLON

9412

131.56

522062481363484

11:33:15

XLON

3000

131.58

522062481363844

11:33:15

XLON

2142

131.58

522062481363845

11:34:01

XLON

12220

131.62

522062481363933

11:35:05

XLON

12220

131.72

522062481364049

11:35:24

XLON

10015

131.72

522062481364126

11:35:24

XLON

2205

131.72

522062481364127

11:36:04

XLON

3000

131.68

522062481364241

11:36:04

XLON

2022

131.68

522062481364242

11:37:33

XLON

8343

131.76

522062481364519

11:37:33

XLON

2199

131.76

522062481364520

11:40:37

XLON

2435

131.82

522062481364822

11:40:37

XLON

3000

131.82

522062481364823

11:40:37

XLON

1190

131.82

522062481364824

11:42:42

XLON

12220

131.92

522062481365029

11:42:42

XLON

7080

131.92

522062481365032

11:42:42

XLON

3085

131.92

522062481365033

11:42:47

XLON

7080

131.92

522062481365034

11:42:47

XLON

2000

131.92

522062481365035

11:42:47

XLON

12220

131.90

522062481365042

11:42:48

XLON

2590

131.90

522062481365047

11:42:48

XLON

2336

131.90

522062481365048

11:43:01

XLON

1566

131.90

522062481365065

11:44:14

XLON

5946

131.88

522062481365171

11:45:37

XLON

12134

131.88

522062481365311

11:46:39

XLON

10514

131.86

522062481365441

11:48:03

XLON

11711

131.78

522062481365816

11:48:54

XLON

1814

131.72

522062481365913

11:48:54

XLON

678

131.72

522062481365914

11:49:08

XLON

8790

131.74

522062481365921

11:49:08

XLON

342

131.74

522062481365922

11:49:08

XLON

1680

131.74

522062481365923

11:52:16

XLON

3000

131.74

522062481366240

11:52:16

XLON

1946

131.74

522062481366241

11:52:16

XLON

5408

131.76

522062481366233

11:52:16

XLON

6812

131.76

522062481366234

11:52:16

XLON

1631

131.74

522062481366243

11:52:16

XLON

2453

131.74

522062481366244

11:52:16

XLON

9

131.74

522062481366245

11:52:16

XLON

2438

131.76

522062481366237

11:52:16

XLON

3000

131.76

522062481366238

11:52:16

XLON

2336

131.76

522062481366239

11:54:02

XLON

1986

131.74

522062481366421

11:54:02

XLON

1478

131.74

522062481366422

11:54:02

XLON

784

131.74

522062481366423

11:54:02

XLON

2306

131.74

522062481366424

11:54:57

XLON

11732

131.72

522062481366539

11:55:29

XLON

837

131.72

522062481366600

11:55:29

XLON

1876

131.72

522062481366601

11:57:47

XLON

3000

131.76

522062481366765

11:57:54

XLON

12220

131.74

522062481366784

11:57:54

XLON

3000

131.72

522062481366788

11:57:54

XLON

3000

131.72

522062481366789

11:57:54

XLON

1494

131.72

522062481366790

11:57:54

XLON

1568

131.72

522062481366793

11:57:54

XLON

763

131.72

522062481366794

11:57:54

XLON

3221

131.72

522062481366795

11:57:54

XLON

4744

131.72

522062481366796

11:59:55

XLON

3634

131.72

522062481367048

12:00:21

XLON

11587

131.64

522062481367143

12:02:07

XLON

2977

131.66

522062481367300

12:02:07

XLON

5451

131.66

522062481367301

12:02:07

XLON

2997

131.66

522062481367302

12:03:06

XLON

6944

131.68

522062481367407

12:03:06

XLON

4082

131.68

522062481367408

12:04:15

XLON

2597

131.74

522062481367603

12:05:03

XLON

10949

131.80

522062481367653

12:06:44

XLON

2461

131.88

522062481367865

12:06:44

XLON

2336

131.88

522062481367866

12:06:44

XLON

1006

131.90

522062481367867

12:07:27

XLON

8186

131.96

522062481367957

12:07:27

XLON

4034

131.96

522062481367958

12:07:42

XLON

5578

131.94

522062481367975

12:09:07

XLON

12220

131.92

522062481368066

12:10:18

XLON

12220

131.88

522062481368222

12:11:23

XLON

11424

131.98

522062481368368

12:12:51

XLON

2803

131.98

522062481368504

12:13:57

XLON

3000

132.04

522062481368586

12:13:57

XLON

1377

132.04

522062481368587

12:14:02

XLON

3000

132.04

522062481368595

12:14:02

XLON

1204

132.04

522062481368596

12:14:07

XLON

3000

132.04

522062481368615

12:14:39

XLON

5716

132.02

522062481368689

12:14:39

XLON

5198

132.02

522062481368690

12:17:10

XLON

238

132.06

522062481368883

12:17:30

XLON

3000

132.06

522062481368896

12:17:30

XLON

1932

132.06

522062481368897

12:17:30

XLON

2357

132.06

522062481368898

12:17:30

XLON

2336

132.06

522062481368899

12:17:30

XLON

1751

132.06

522062481368900

12:17:30

XLON

2336

132.06

522062481368901

12:17:30

XLON

1401

132.06

522062481368902

12:18:57

XLON

706

132.02

522062481369059

12:18:57

XLON

1236

132.02

522062481369060

12:18:57

XLON

2835

132.02

522062481369061

12:20:11

XLON

1932

132.02

522062481369196

12:20:15

XLON

3662

132.00

522062481369202

12:20:47

XLON

1153

132.02

522062481369270

12:20:47

XLON

1024

132.02

522062481369271

12:20:47

XLON

3000

132.02

522062481369272

12:20:47

XLON

1932

132.02

522062481369273

12:20:47

XLON

1264

132.02

522062481369274

12:20:47

XLON

2336

132.02

522062481369275

12:22:22

XLON

500

132.06

522062481369554

12:22:22

XLON

500

132.06

522062481369555

12:22:22

XLON

500

132.06

522062481369556

12:23:00

XLON

1288

132.06

522062481369592

12:23:00

XLON

8965

132.06

522062481369593

12:23:41

XLON

6194

132.04

522062481369627

12:23:41

XLON

6026

132.04

522062481369628

12:25:15

XLON

12220

131.98

522062481369832

12:25:52

XLON

12220

132.00

522062481369909

12:27:08

XLON

1932

131.94

522062481369983

12:27:08

XLON

518

131.94

522062481369984

12:29:49

XLON

12220

132.02

522062481370241

12:30:17

XLON

11112

132.00

522062481370280

12:30:17

XLON

550

132.00

522062481370281

12:32:56

XLON

10232

131.98

522062481370507

12:33:18

XLON

11360

131.96

522062481370534

12:33:39

XLON

3000

131.94

522062481370546

12:33:39

XLON

282

131.94

522062481370547

12:35:07

XLON

649

131.94

522062481370634

12:36:10

XLON

2879

131.94

522062481370737

12:36:10

XLON

9341

131.94

522062481370738

12:36:11

XLON

1709

131.94

522062481370752

12:37:06

XLON

3882

132.00

522062481370876

12:37:06

XLON

3550

132.00

522062481370877

12:37:06

XLON

2336

132.00

522062481370898

12:37:06

XLON

1946

132.00

522062481370899

12:37:06

XLON

2760

132.00

522062481370900

12:40:04

XLON

1164

132.06

522062481371068

12:40:04

XLON

971

132.06

522062481371069

12:40:04

XLON

2729

132.06

522062481371070

12:41:03

XLON

4125

132.06

522062481371130

12:41:03

XLON

8095

132.06

522062481371131

12:41:13

XLON

472

132.06

522062481371149

12:41:13

XLON

28

132.06

522062481371150

12:41:18

XLON

932

132.06

522062481371162

12:41:18

XLON

11817

132.06

522062481371163

12:41:34

XLON

7654

132.06

522062481371185

12:41:53

XLON

12220

132.04

522062481371210

12:43:11

XLON

5109

132.02

522062481371305

12:46:21

XLON

10739

132.04

522062481371653

12:46:21

XLON

3000

132.04

522062481371654

12:46:21

XLON

3000

132.04

522062481371655

12:48:52

XLON

3437

132.04

522062481371859

12:48:52

XLON

4047

132.04

522062481371860

12:48:52

XLON

4736

132.04

522062481371861

12:49:06

XLON

3000

132.04

522062481371879

12:49:06

XLON

1946

132.04

522062481371880

12:49:06

XLON

2932

132.04

522062481371881

12:49:20

XLON

1946

132.04

522062481371892

12:49:20

XLON

1932

132.04

522062481371893

12:49:20

XLON

3000

132.04

522062481371894

12:49:42

XLON

3000

132.02

522062481371919

12:49:42

XLON

7

132.02

522062481371920

12:49:46

XLON

3664

132.00

522062481371928

12:51:11

XLON

12220

132.00

522062481372018

12:51:11

XLON

1633

132.00

522062481372028

12:51:11

XLON

1495

132.00

522062481372029

12:51:11

XLON

6575

132.00

522062481372030

12:53:31

XLON

12220

132.02

522062481372221

12:54:02

XLON

12220

132.00

522062481372306

12:57:40

XLON

12220

131.86

522062481372624

12:57:40

XLON

2971

131.86

522062481372632

12:57:59

XLON

12220

131.84

522062481372675

12:59:19

XLON

9822

131.84

522062481372806

13:00:51

XLON

12220

131.84

522062481373008

13:04:05

XLON

12220

131.82

522062481373268

13:04:05

XLON

2430

131.82

522062481373270

13:04:05

XLON

2336

131.82

522062481373271

13:04:05

XLON

1946

131.82

522062481373272

13:04:05

XLON

253

131.84

522062481373273

13:04:09

XLON

817

131.80

522062481373280

13:04:09

XLON

8654

131.80

522062481373281

13:04:09

XLON

67

131.80

522062481373282

13:06:25

XLON

3000

131.76

522062481373475

13:06:25

XLON

2336

131.76

522062481373476

13:06:30

XLON

3000

131.76

522062481373491

13:06:30

XLON

200

131.76

522062481373492

13:06:50

XLON

10998

131.76

522062481373509

13:08:08

XLON

11466

131.72

522062481373625

13:09:11

XLON

2452

131.66

522062481373690

13:09:28

XLON

9032

131.64

522062481373720

13:10:36

XLON

2765

131.58

522062481373809

13:12:00

XLON

17

131.60

522062481374145

13:12:00

XLON

626

131.60

522062481374146

13:12:00

XLON

3000

131.60

522062481374147

13:12:00

XLON

2336

131.60

522062481374148

13:12:00

XLON

626

131.60

522062481374149

13:12:00

XLON

328

131.60

522062481374150

13:12:05

XLON

747

131.58

522062481374169

13:12:05

XLON

1151

131.58

522062481374170

13:12:05

XLON

1890

131.58

522062481374171

13:13:51

XLON

12220

131.56

522062481374297

13:13:51

XLON

814

131.56

522062481374299

13:13:51

XLON

3000

131.56

522062481374300

13:13:51

XLON

2336

131.56

522062481374301

13:14:23

XLON

1867

131.58

522062481374356

13:14:23

XLON

7529

131.58

522062481374357

13:15:17

XLON

9489

131.52

522062481374437

13:18:37

XLON

10340

131.62

522062481374721

13:18:37

XLON

1440

131.62

522062481374722

13:18:37

XLON

2454

131.60

522062481374731

13:18:37

XLON

2897

131.60

522062481374732

13:18:37

XLON

1946

131.62

522062481374733

13:18:37

XLON

1932

131.62

522062481374734

13:18:37

XLON

2991

131.62

522062481374735

13:20:10

XLON

7064

131.70

522062481374886

13:20:10

XLON

5156

131.70

522062481374887

13:20:54

XLON

12220

131.68

522062481374972

13:22:19

XLON

12220

131.60

522062481375171

13:24:13

XLON

685

131.56

522062481375406

13:24:13

XLON

10881

131.56

522062481375407

13:25:33

XLON

12171

131.60

522062481375569

13:27:39

XLON

3000

131.66

522062481375776

13:27:39

XLON

2336

131.66

522062481375777

13:27:39

XLON

1546

131.66

522062481375778

13:27:39

XLON

3388

131.66

522062481375779

13:27:44

XLON

2916

131.66

522062481375782

13:28:00

XLON

6624

131.66

522062481375801

13:28:00

XLON

4278

131.66

522062481375802

13:28:58

XLON

2538

131.64

522062481375877

13:30:01

XLON

10279

131.62

522062481376019

13:31:06

XLON

3000

131.62

522062481376338

13:31:26

XLON

3382

131.62

522062481376351

13:31:26

XLON

5272

131.62

522062481376352

13:31:26

XLON

3000

131.62

522062481376355

13:31:26

XLON

3000

131.62

522062481376356

13:31:26

XLON

3189

131.62

522062481376357

13:31:26

XLON

3000

131.60

522062481376359

13:31:55

XLON

1194

131.60

522062481376432

13:31:55

XLON

963

131.60

522062481376433

13:31:55

XLON

308

131.60

522062481376434

13:32:45

XLON

6280

131.60

522062481376628

13:32:45

XLON

4228

131.60

522062481376629

13:33:02

XLON

6693

131.58

522062481376691

13:33:02

XLON

5473

131.58

522062481376692

13:34:24

XLON

12220

131.60

522062481376849

13:35:20

XLON

12220

131.58

522062481376987

13:36:30

XLON

6956

131.56

522062481377136

13:36:34

XLON

4539

131.56

522062481377150

13:36:34

XLON

1939

131.56

522062481377154

13:36:34

XLON

3000

131.56

522062481377155

13:36:34

XLON

1883

131.56

522062481377156

13:36:39

XLON

323

131.54

522062481377185

13:36:54

XLON

3766

131.54

522062481377223

13:38:00

XLON

1190

131.52

522062481377400

13:38:00

XLON

11030

131.52

522062481377401

13:38:30

XLON

3000

131.50

522062481377477

13:38:30

XLON

646

131.50

522062481377478

13:39:08

XLON

3224

131.46

522062481377530

13:39:08

XLON

8184

131.46

522062481377531

13:40:11

XLON

11347

131.46

522062481377626

13:40:53

XLON

7188

131.46

522062481377725

13:40:53

XLON

4620

131.46

522062481377726

13:41:50

XLON

2770

131.38

522062481377971

13:41:50

XLON

2336

131.38

522062481377972

13:41:50

XLON

7114

131.38

522062481377973

13:43:25

XLON

9604

131.52

522062481378185

13:43:25

XLON

2616

131.52

522062481378186

13:44:31

XLON

12220

131.52

522062481378294

13:45:08

XLON

12220

131.50

522062481378430

13:48:24

XLON

3117

131.58

522062481378904

13:49:09

XLON

4578

131.60

522062481378970

13:49:09

XLON

7642

131.60

522062481378971

13:49:09

XLON

3000

131.60

522062481378975

13:49:09

XLON

3000

131.60

522062481378976

13:49:09

XLON

1574

131.60

522062481378977

13:49:32

XLON

430

131.60

522062481379022

13:49:32

XLON

1053

131.60

522062481379023

13:49:32

XLON

2694

131.60

522062481379024

13:49:38

XLON

8995

131.54

522062481379069

13:49:38

XLON

3000

131.54

522062481379070

13:49:38

XLON

2556

131.54

522062481379071

13:49:57

XLON

3400

131.50

522062481379080

13:49:57

XLON

4177

131.50

522062481379081

13:51:34

XLON

11699

131.46

522062481379293

13:52:00

XLON

12105

131.48

522062481379339

13:54:18

XLON

1876

131.52

522062481379503

13:54:18

XLON

10344

131.52

522062481379504

13:54:18

XLON

2249

131.52

522062481379508

13:55:27

XLON

3115

131.54

522062481379606

13:55:27

XLON

9105

131.54

522062481379607

13:55:41

XLON

1025

131.54

522062481379692

13:55:41

XLON

2439

131.54

522062481379693

13:56:05

XLON

1173

131.54

522062481379762

13:56:05

XLON

11047

131.54

522062481379763

13:56:05

XLON

1709

131.54

522062481379765

13:56:23

XLON

8224

131.52

522062481379777

13:56:52

XLON

1806

131.50

522062481379825

13:56:56

XLON

8526

131.50

522062481379830

13:58:03

XLON

11401

131.46

522062481379987

14:00:01

XLON

2940

131.36

522062481380205

14:00:06

XLON

3000

131.36

522062481380211

14:00:06

XLON

636

131.36

522062481380212

14:00:11

XLON

5631

131.36

522062481380223

14:00:38

XLON

11133

131.34

522062481380317

14:00:38

XLON

3000

131.34

522062481380320

14:00:38

XLON

2336

131.34

522062481380321

14:00:38

XLON

3198

131.34

522062481380322

14:01:37

XLON

2445

131.32

522062481380484

14:01:37

XLON

3000

131.32

522062481380485

14:01:37

XLON

627

131.32

522062481380486

14:02:07

XLON

5385

131.32

522062481380519

14:02:07

XLON

6124

131.32

522062481380520

14:02:56

XLON

5164

131.34

522062481380668

14:02:56

XLON

2278

131.34

522062481380669

14:02:56

XLON

4655

131.34

522062481380670

14:02:56

XLON

75

131.34

522062481380671

14:03:35

XLON

10721

131.34

522062481380788

14:05:00

XLON

2698

131.32

522062481380948

14:05:00

XLON

9522

131.32

522062481380949

14:05:45

XLON

12220

131.32

522062481381038

14:07:29

XLON

1868

131.28

522062481381229

14:07:29

XLON

696

131.28

522062481381230

14:07:29

XLON

3000

131.28

522062481381231

14:07:46

XLON

12220

131.26

522062481381262

14:07:46

XLON

1946

131.26

522062481381267

14:07:46

XLON

1590

131.26

522062481381268

14:08:45

XLON

1468

131.30

522062481381420

14:08:45

XLON

1427

131.30

522062481381421

14:09:00

XLON

7147

131.28

522062481381447

14:09:00

XLON

5073

131.28

522062481381448

14:09:46

XLON

10310

131.24

522062481381567

14:09:46

XLON

1910

131.24

522062481381568

14:10:14

XLON

5617

131.22

522062481381605

14:10:17

XLON

6142

131.22

522062481381608

14:11:10

XLON

3012

131.18

522062481381712

14:11:10

XLON

9208

131.18

522062481381713

14:11:10

XLON

2206

131.18

522062481381715

14:11:10

XLON

1860

131.18

522062481381716

14:11:10

XLON

738

131.18

522062481381717

14:12:11

XLON

3407

131.12

522062481381809

14:12:13

XLON

3240

131.12

522062481381812

14:12:13

XLON

3495

131.12

522062481381813

14:13:38

XLON

12220

131.10

522062481381998

14:14:53

XLON

3000

131.10

522062481382068

14:14:53

XLON

829

131.10

522062481382069

14:15:21

XLON

5826

131.08

522062481382158

14:15:21

XLON

2336

131.08

522062481382164

14:15:21

XLON

1333

131.08

522062481382165

14:15:21

XLON

3484

131.08

522062481382166

14:15:21

XLON

5067

131.08

522062481382167

14:17:30

XLON

3000

131.18

522062481382495

14:17:30

XLON

311

131.18

522062481382496

14:17:35

XLON

3078

131.18

522062481382503

14:17:35

XLON

3000

131.18

522062481382504

14:17:50

XLON

8824

131.18

522062481382550

14:17:50

XLON

2384

131.18

522062481382551

14:17:50

XLON

12220

131.16

522062481382554

14:18:14

XLON

3586

131.14

522062481382616

14:18:48

XLON

3179

131.16

522062481382652

14:20:15

XLON

9211

131.20

522062481382873

14:20:50

XLON

4284

131.20

522062481382908

14:20:50

XLON

7936

131.20

522062481382909

14:20:50

XLON

2457

131.20

522062481382912

14:20:50

XLON

31

131.20

522062481382913

14:22:01

XLON

12024

131.18

522062481383092

14:23:18

XLON

12220

131.18

522062481383284

14:23:55

XLON

5770

131.18

522062481383369

14:23:55

XLON

660

131.18

522062481383370

14:23:55

XLON

1050

131.18

522062481383371

14:24:08

XLON

12220

131.16

522062481383419

14:24:09

XLON

5681

131.16

522062481383427

14:24:09

XLON

1828

131.16

522062481383428

14:25:09

XLON

4471

131.16

522062481383648

14:25:09

XLON

4907

131.16

522062481383649

14:26:19

XLON

8774

131.16

522062481383855

14:26:19

XLON

3446

131.16

522062481383856

14:26:58

XLON

12220

131.16

522062481383952

14:27:50

XLON

2472

131.14

522062481384056

14:27:50

XLON

2000

131.14

522062481384057

14:27:50

XLON

2000

131.14

522062481384058

14:27:50

XLON

600

131.14

522062481384059

14:27:50

XLON

2600

131.14

522062481384060

14:27:51

XLON

2548

131.14

522062481384068

14:28:34

XLON

12220

131.08

522062481384152

14:29:01

XLON

684

131.10

522062481384214

14:29:01

XLON

11536

131.10

522062481384215

14:30:00

XLON

12220

131.12

522062481384421

14:30:24

XLON

12220

131.12

522062481384794

14:31:02

XLON

41

131.08

522062481385094

14:31:02

XLON

12179

131.08

522062481385095

14:31:24

XLON

3279

131.16

522062481385410

14:31:24

XLON

8941

131.16

522062481385411

14:31:48

XLON

12220

131.14

522062481385559

14:32:27

XLON

5855

131.20

522062481385867

14:32:27

XLON

6365

131.20

522062481385868

14:32:44

XLON

11461

131.22

522062481385948

14:33:08

XLON

3000

131.18

522062481386130

14:33:19

XLON

5503

131.18

522062481386234

14:33:19

XLON

2369

131.18

522062481386235

14:33:45

XLON

1814

131.14

522062481386394

14:33:45

XLON

10406

131.14

522062481386395

14:34:20

XLON

11982

131.24

522062481386887

14:34:50

XLON

12220

131.30

522062481387075

14:35:18

XLON

1593

131.24

522062481387316

14:35:18

XLON

10627

131.24

522062481387317

14:35:34

XLON

2770

131.16

522062481387386

14:35:58

XLON

7000

131.16

522062481387467

14:35:59

XLON

968

131.18

522062481387482

14:36:20

XLON

1946

131.20

522062481387704

14:36:20

XLON

827

131.20

522062481387705

14:36:30

XLON

1932

131.24

522062481387756

14:36:30

XLON

1946

131.24

522062481387757

14:36:30

XLON

13

131.24

522062481387758

14:36:36

XLON

4684

131.24

522062481387772

14:36:36

XLON

7536

131.24

522062481387773

14:36:36

XLON

3000

131.24

522062481387776

14:36:36

XLON

3000

131.24

522062481387777

14:36:36

XLON

2336

131.24

522062481387778

14:36:36

XLON

1932

131.24

522062481387779

14:37:11

XLON

10108

131.30

522062481387916

14:38:11

XLON

12220

131.32

522062481388170

14:38:11

XLON

1932

131.32

522062481388171

14:38:11

XLON

3000

131.32

522062481388172

14:38:11

XLON

3000

131.32

522062481388173

14:38:11

XLON

2336

131.32

522062481388174

14:38:11

XLON

1636

131.32

522062481388175

14:38:11

XLON

175

131.32

522062481388176

14:38:36

XLON

11480

131.30

522062481388250

14:38:55

XLON

12220

131.26

522062481388337

14:39:39

XLON

12220

131.28

522062481388561

14:40:27

XLON

12220

131.42

522062481388769

14:40:27

XLON

2437

131.42

522062481388772

14:40:27

XLON

3000

131.42

522062481388773

14:40:27

XLON

2084

131.42

522062481388774

14:40:36

XLON

2565

131.46

522062481388896

14:40:36

XLON

9655

131.46

522062481388897

14:41:00

XLON

323

131.48

522062481388989

14:41:00

XLON

6123

131.48

522062481388990

14:41:40

XLON

11821

131.44

522062481389132

14:42:03

XLON

10759

131.38

522062481389228

14:42:45

XLON

2152

131.36

522062481389393

14:42:45

XLON

10068

131.36

522062481389394

14:43:36

XLON

1777

131.34

522062481389578

14:43:36

XLON

3000

131.34

522062481389579

14:43:36

XLON

1932

131.34

522062481389580

14:43:36

XLON

3000

131.34

522062481389581

14:43:36

XLON

1512

131.34

522062481389582

14:43:38

XLON

1191

131.32

522062481389598

14:43:38

XLON

6069

131.32

522062481389599

14:43:38

XLON

4960

131.32

522062481389600

14:44:44

XLON

12186

131.36

522062481389977

14:44:48

XLON

2598

131.36

522062481389984

14:45:08

XLON

12220

131.34

522062481390034

14:45:22

XLON

10811

131.38

522062481390091

14:46:03

XLON

12220

131.34

522062481390399

14:46:31

XLON

12220

131.30

522062481390583

14:47:32

XLON

10742

131.34

522062481390957

14:47:32

XLON

2192

131.34

522062481390961

14:47:44

XLON

10028

131.36

522062481391041

14:48:00

XLON

1946

131.36

522062481391190

14:48:13

XLON

7961

131.34

522062481391326

14:48:13

XLON

4259

131.34

522062481391327

14:48:42

XLON

9419

131.36

522062481391447

14:48:42

XLON

2801

131.36

522062481391448

14:49:21

XLON

3000

131.34

522062481391633

14:49:21

XLON

600

131.34

522062481391634

14:49:21

XLON

407

131.34

522062481391638

14:49:21

XLON

1000

131.34

522062481391639

14:49:21

XLON

1080

131.34

522062481391640

14:49:21

XLON

920

131.34

522062481391641

14:49:21

XLON

8813

131.34

522062481391642

14:49:46

XLON

3000

131.36

522062481391761

14:49:46

XLON

3000

131.36

522062481391762

14:49:46

XLON

1946

131.36

522062481391763

14:49:46

XLON

455

131.36

522062481391764

14:50:12

XLON

12032

131.38

522062481391860

14:50:19

XLON

1476

131.34

522062481391893

14:50:19

XLON

10744

131.34

522062481391894

14:51:21

XLON

3000

131.34

522062481392186

14:51:21

XLON

2336

131.34

522062481392187

14:51:39

XLON

12220

131.34

522062481392258

14:51:40

XLON

6794

131.32

522062481392270

14:52:30

XLON

12220

131.36

522062481392404

14:52:34

XLON

100

131.36

522062481392410

14:52:36

XLON

12120

131.36

522062481392419

14:53:13

XLON

10639

131.34

522062481392566

14:53:27

XLON

1946

131.34

522062481392642

14:53:27

XLON

758

131.34

522062481392643

14:53:52

XLON

4040

131.34

522062481392766

14:53:52

XLON

6276

131.34

522062481392767

14:54:03

XLON

12220

131.30

522062481392821

14:54:50

XLON

12220

131.18

522062481393084

14:55:40

XLON

1932

131.22

522062481393332

14:55:40

XLON

1932

131.24

522062481393333

14:55:40

XLON

1946

131.24

522062481393334

14:55:40

XLON

3000

131.24

522062481393335

14:55:40

XLON

179

131.24

522062481393336

14:55:40

XLON

12220

131.24

522062481393330

14:56:06

XLON

1932

131.18

522062481393508

14:56:06

XLON

61

131.18

522062481393509

14:56:06

XLON

687

131.18

522062481393510

14:56:06

XLON

3031

131.18

522062481393511

14:56:17

XLON

224

131.20

522062481393539

14:56:17

XLON

11996

131.20

522062481393540

14:56:51

XLON

9499

131.20

522062481393815

14:57:20

XLON

349

131.20

522062481393945

14:57:20

XLON

3549

131.20

522062481393946

14:57:42

XLON

3000

131.24

522062481393971

14:57:57

XLON

12220

131.24

522062481394036

14:58:01

XLON

3956

131.24

522062481394070

14:58:01

XLON

2763

131.24

522062481394071

14:58:37

XLON

5874

131.20

522062481394240

14:58:37

XLON

472

131.20

522062481394241

14:58:37

XLON

5874

131.20

522062481394242

14:58:59

XLON

12220

131.22

522062481394353

14:59:21

XLON

2416

131.18

522062481394492

14:59:21

XLON

3000

131.18

522062481394493

14:59:21

XLON

1932

131.18

522062481394494

14:59:21

XLON

1946

131.18

522062481394495

14:59:21

XLON

2336

131.18

522062481394496

14:59:21

XLON

590

131.18

522062481394497

14:59:57

XLON

11740

131.14

522062481394625

14:59:57

XLON

480

131.14

522062481394626

15:00:37

XLON

12220

131.18

522062481394900

15:01:02

XLON

12220

131.18

522062481395003

15:01:42

XLON

12220

131.20

522062481395176

15:02:00

XLON

12220

131.20

522062481395238

15:02:42

XLON

9390

131.22

522062481395427

15:02:42

XLON

1766

131.22

522062481395428

15:02:53

XLON

11435

131.22

522062481395477

15:03:49

XLON

50

131.22

522062481395698

15:03:49

XLON

2336

131.22

522062481395699

15:03:49

XLON

119

131.22

522062481395700

15:03:57

XLON

1946

131.22

522062481395713

15:03:57

XLON

3000

131.22

522062481395714

15:03:57

XLON

1779

131.22

522062481395715

15:04:01

XLON

12220

131.20

522062481395717

15:04:07

XLON

7

131.22

522062481395775

15:04:07

XLON

6711

131.22

522062481395776

15:04:12

XLON

9354

131.22

522062481395798

15:05:19

XLON

480

131.16

522062481396087

15:05:19

XLON

1000

131.16

522062481396088

15:05:19

XLON

3520

131.16

522062481396089

15:05:19

XLON

990

131.16

522062481396090

15:05:19

XLON

2010

131.16

522062481396091

15:05:19

XLON

1000

131.16

522062481396092

15:05:19

XLON

3220

131.16

522062481396093

15:05:42

XLON

2591

131.22

522062481396192

15:05:42

XLON

3103

131.22

522062481396193

15:05:42

XLON

2276

131.22

522062481396194

15:05:42

XLON

1334

131.22

522062481396195

15:05:42

XLON

947

131.22

522062481396196

15:05:42

XLON

1163

131.22

522062481396197

15:05:42

XLON

806

131.22

522062481396198

15:06:00

XLON

4715

131.22

522062481396273

15:06:00

XLON

6894

131.22

522062481396274

15:06:33

XLON

12220

131.24

522062481396406

15:07:14

XLON

12220

131.24

522062481396571

15:07:34

XLON

12220

131.20

522062481396741

15:08:01

XLON

911

131.22

522062481396866

15:08:01

XLON

320

131.22

522062481396867

15:08:01

XLON

1300

131.22

522062481396868

15:08:01

XLON

1000

131.22

522062481396869

15:08:01

XLON

1000

131.22

522062481396870

15:08:01

XLON

3000

131.22

522062481396871

15:08:01

XLON

1000

131.22

522062481396872

15:08:01

XLON

1000

131.22

522062481396873

15:08:01

XLON

1000

131.22

522062481396874

15:08:01

XLON

1040

131.22

522062481396875

15:08:01

XLON

649

131.22

522062481396876

15:08:40

XLON

9506

131.28

522062481397105

15:08:40

XLON

1337

131.28

522062481397106

15:08:40

XLON

1377

131.28

522062481397107

15:09:40

XLON

4204

131.24

522062481397467

15:09:40

XLON

102

131.24

522062481397468

15:09:40

XLON

3000

131.24

522062481397469

15:09:40

XLON

1946

131.24

522062481397470

15:09:40

XLON

727

131.24

522062481397471

15:09:46

XLON

12220

131.26

522062481397498

15:10:18

XLON

1946

131.24

522062481397610

15:10:18

XLON

1249

131.24

522062481397611

15:11:01

XLON

3000

131.30

522062481397669

15:11:01

XLON

3000

131.30

522062481397670

15:11:01

XLON

1500

131.32

522062481397671

15:11:01

XLON

371

131.32

522062481397672

15:11:02

XLON

12220

131.28

522062481397678

15:11:02

XLON

3000

131.26

522062481397683

15:11:27

XLON

6422

131.28

522062481397751

15:11:57

XLON

1765

131.26

522062481397808

15:11:57

XLON

4818

131.26

522062481397809

15:12:46

XLON

1932

131.30

522062481397956

15:12:55

XLON

1932

131.30

522062481397967

15:12:55

XLON

1248

131.30

522062481397968

15:13:05

XLON

12220

131.32

522062481397997

15:13:24

XLON

7553

131.32

522062481398039

15:13:39

XLON

3400

131.36

522062481398111

15:13:39

XLON

6796

131.36

522062481398112

15:14:02

XLON

1400

131.32

522062481398198

15:14:02

XLON

1322

131.32

522062481398199

15:14:13

XLON

10497

131.30

522062481398239

15:14:56

XLON

12220

131.32

522062481398435

15:15:46

XLON

12220

131.38

522062481398641

15:16:28

XLON

10924

131.40

522062481398859

15:16:29

XLON

2699

131.40

522062481398862

15:16:37

XLON

11859

131.34

522062481398915

15:17:37

XLON

12220

131.42

522062481399130

15:18:00

XLON

10445

131.40

522062481399288

15:18:45

XLON

12220

131.40

522062481399388

15:19:13

XLON

11985

131.40

522062481399439

15:19:29

XLON

1144

131.38

522062481399528

15:19:29

XLON

779

131.38

522062481399529

15:19:29

XLON

572

131.38

522062481399530

15:20:06

XLON

636

131.42

522062481399658

15:20:06

XLON

1946

131.42

522062481399659

15:21:01

XLON

7646

131.54

522062481399818

15:21:01

XLON

4574

131.54

522062481399819

15:21:03

XLON

4942

131.54

522062481399841

15:21:05

XLON

12220

131.50

522062481399872

15:22:25

XLON

12220

131.58

522062481400173

15:22:25

XLON

813

131.58

522062481400180

15:22:25

XLON

1946

131.58

522062481400181

15:22:25

XLON

3000

131.58

522062481400182

15:22:25

XLON

3000

131.58

522062481400183

15:22:25

XLON

3461

131.58

522062481400184

15:22:34

XLON

1946

131.58

522062481400220

15:22:34

XLON

1932

131.58

522062481400221

15:22:34

XLON

26

131.58

522062481400222

15:22:59

XLON

11038

131.56

522062481400300

15:23:38

XLON

12220

131.56

522062481400499

15:24:26

XLON

1082

131.64

522062481400687

15:24:26

XLON

3000

131.64

522062481400688

15:24:26

XLON

1946

131.64

522062481400689

15:24:26

XLON

1932

131.64

522062481400690

15:24:26

XLON

2336

131.64

522062481400691

15:24:26

XLON

1927

131.64

522062481400692

15:24:26

XLON

1062

131.64

522062481400693

15:24:54

XLON

12094

131.66

522062481400818

15:25:28

XLON

12220

131.62

522062481400909

15:25:48

XLON

11410

131.62

522062481400989

15:26:35

XLON

12220

131.66

522062481401112

15:26:57

XLON

12220

131.64

522062481401211

15:28:17

XLON

12220

131.68

522062481401540

15:28:36

XLON

12220

131.68

522062481401636

15:28:36

XLON

1946

131.68

522062481401640

15:28:36

XLON

1932

131.68

522062481401641

15:28:36

XLON

3000

131.68

522062481401642

15:28:38

XLON

1000

131.66

522062481401665

15:28:38

XLON

7000

131.66

522062481401666

15:28:38

XLON

4045

131.66

522062481401667

15:29:33

XLON

6248

131.74

522062481401833

15:29:54

XLON

12220

131.68

522062481401916

15:30:56

XLON

12220

131.68

522062481402416

15:31:01

XLON

1000

131.66

522062481402444

15:31:02

XLON

2202

131.66

522062481402447

15:31:02

XLON

9018

131.66

522062481402448

15:31:53

XLON

1994

131.68

522062481402621

15:31:53

XLON

9569

131.68

522062481402622

15:32:55

XLON

2336

131.66

522062481402827

15:33:13

XLON

493

131.68

522062481402863

15:33:13

XLON

6882

131.68

522062481402864

15:33:40

XLON

2225

131.70

522062481402942

15:33:40

XLON

9995

131.70

522062481402943

15:33:50

XLON

1946

131.72

522062481403002

15:33:50

XLON

896

131.72

522062481403003

15:34:09

XLON

7944

131.76

522062481403066

15:34:09

XLON

4276

131.76

522062481403067

15:34:26

XLON

10879

131.78

522062481403114

15:35:01

XLON

12220

131.78

522062481403240

15:35:43

XLON

1450

131.76

522062481403417

15:36:01

XLON

10467

131.76

522062481403439

15:36:17

XLON

6193

131.78

522062481403507

15:36:17

XLON

6027

131.78

522062481403508

15:37:09

XLON

12220

131.78

522062481403707

15:37:09

XLON

2499

131.78

522062481403711

15:37:59

XLON

11413

131.84

522062481403853

15:38:36

XLON

11814

131.86

522062481403972

15:39:05

XLON

12220

131.82

522062481404060

15:40:00

XLON

9358

131.80

522062481404298

15:40:00

XLON

2862

131.80

522062481404299

15:40:19

XLON

9367

131.78

522062481404387

15:40:32

XLON

1946

131.76

522062481404462

15:40:32

XLON

1041

131.76

522062481404463

15:40:55

XLON

12220

131.78

522062481404531

15:42:08

XLON

12220

131.82

522062481404884

15:42:21

XLON

9809

131.78

522062481404962

15:42:35

XLON

2836

131.82

522062481405006

15:43:33

XLON

12220

131.84

522062481405185

15:43:50

XLON

12120

131.84

522062481405250

15:44:47

XLON

12220

131.84

522062481405504

15:45:19

XLON

2462

131.88

522062481405622

15:45:19

XLON

1932

131.88

522062481405623

15:45:19

XLON

1436

131.88

522062481405624

15:45:24

XLON

4361

131.84

522062481405637

15:45:24

XLON

7500

131.84

522062481405648

15:45:24

XLON

3000

131.84

522062481405649

15:45:24

XLON

965

131.84

522062481405650

15:46:12

XLON

338

131.78

522062481405821

15:46:12

XLON

11882

131.78

522062481405822

15:46:39

XLON

1340

131.98

522062481406165

15:46:39

XLON

1598

131.98

522062481406166

15:46:47

XLON

11997

132.04

522062481406340

15:47:37

XLON

10496

131.98

522062481406610

15:48:12

XLON

12220

132.02

522062481406776

15:48:56

XLON

12220

132.00

522062481406899

15:49:25

XLON

12220

132.00

522062481407073

15:50:10

XLON

12220

132.00

522062481407301

15:50:52

XLON

11387

131.98

522062481407510

15:51:37

XLON

1703

132.08

522062481407708

15:51:37

XLON

1035

132.08

522062481407709

15:51:47

XLON

7000

132.06

522062481407848

15:51:47

XLON

5220

132.06

522062481407849

15:52:33

XLON

11923

132.02

522062481408134

15:53:20

XLON

11077

132.02

522062481408331

15:53:59

XLON

12220

131.98

522062481408500

15:55:01

XLON

12220

132.06

522062481408745

15:55:52

XLON

2621

132.08

522062481408975

15:55:52

XLON

8665

132.08

522062481408976

15:56:29

XLON

12071

132.08

522062481409131

15:56:54

XLON

12220

132.10

522062481409239

15:57:20

XLON

1946

132.10

522062481409331

15:57:30

XLON

12220

132.08

522062481409350

15:58:54

XLON

1886

131.96

522062481409694

15:58:54

XLON

3000

131.96

522062481409695

15:58:54

XLON

1946

131.96

522062481409696

15:58:54

XLON

2336

131.96

522062481409697

15:59:53

XLON

1946

132.02

522062481409944

15:59:53

XLON

1932

132.02

522062481409945

15:59:53

XLON

1522

132.02

522062481409946

16:12:59

XLON

3386

131.90

522062481413465

16:12:59

XLON

1

131.90

522062481413466

16:12:59

XLON

3000

131.90

522062481413467

16:12:59

XLON

410

131.90

522062481413468

16:13:30

XLON

99

131.92

522062481413582

16:13:33

XLON

2576

131.92

522062481413602

16:13:33

XLON

2673

131.92

522062481413603

16:13:33

XLON

1720

131.92

522062481413604

16:13:43

XLON

15

131.94

522062481413647

16:13:44

XLON

1946

131.94

522062481413649

16:13:44

XLON

1963

131.94

522062481413650

16:13:44

XLON

1932

131.94

522062481413651

16:14:06

XLON

2467

131.96

522062481413746

 

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 [email protected] 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
 
 
POSSFWFMDEESELL