Vodafone Group Plc

Transaction in Own Shares

RNS Number : 8130I
Vodafone Group Plc
20 April 2022
 

20 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:

20 April 2022

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

6,074,518

Highest price paid per share (pence):

130.08

Lowest price paid per share (pence):

127.48

Volume weighted average price paid per share (pence):

128.32


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 532,239,742 of its ordinary shares in treasury and has 28,285,388,126 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 20 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 20 April 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

128.32

6,074,518

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:27:02

XLON

12347

129.20

526391808368168

08:27:33

XLON

10928

129.14

526391808368230

08:27:33

XLON

1442

129.14

526391808368231

08:28:24

XLON

10398

129.30

526391808368384

08:29:20

XLON

919

129.30

526391808368533

08:29:20

XLON

11451

129.30

526391808368534

08:30:28

XLON

2655

129.22

526391808368702

08:30:28

XLON

1875

129.22

526391808368703

08:30:28

XLON

12370

129.22

526391808368693

08:31:09

XLON

6432

129.20

526391808368815

08:31:09

XLON

4353

129.20

526391808368816

08:32:06

XLON

12370

129.20

526391808368962

08:32:56

XLON

12370

129.20

526391808369205

08:33:22

XLON

11268

129.16

526391808369256

08:34:53

XLON

6366

129.22

526391808369601

08:34:53

XLON

3638

129.22

526391808369602

08:35:13

XLON

12370

129.24

526391808369654

08:35:47

XLON

12370

129.22

526391808369775

08:36:43

XLON

12370

129.20

526391808369964

08:37:38

XLON

12370

129.36

526391808370116

08:38:28

XLON

5829

129.32

526391808370238

08:38:28

XLON

6541

129.32

526391808370239

08:39:20

XLON

12370

129.52

526391808370424

08:40:05

XLON

12370

129.58

526391808370526

08:41:23

XLON

12370

129.60

526391808370753

08:41:54

XLON

8724

129.58

526391808370844

08:41:54

XLON

3646

129.58

526391808370845

08:42:44

XLON

4448

129.64

526391808370979

08:42:44

XLON

7560

129.64

526391808370980

08:42:44

XLON

362

129.64

526391808370981

08:44:03

XLON

12116

129.68

526391808371228

08:44:49

XLON

12370

129.68

526391808371477

08:45:36

XLON

12112

129.70

526391808371648

08:46:26

XLON

1617

129.86

526391808371817

08:46:26

XLON

1110

129.88

526391808371818

08:46:53

XLON

2166

129.98

526391808371894

08:46:53

XLON

9701

129.98

526391808371895

08:46:53

XLON

1129

129.98

526391808371904

08:46:53

XLON

1936

129.98

526391808371905

08:46:53

XLON

1950

129.98

526391808371906

08:46:53

XLON

2434

129.98

526391808371907

08:46:53

XLON

2500

129.98

526391808371908

08:46:53

XLON

2370

129.98

526391808371909

08:46:53

XLON

51

129.98

526391808371910

08:48:04

XLON

11188

129.94

526391808372232

08:49:16

XLON

11284

129.98

526391808372546

08:49:50

XLON

777

130.08

526391808372717

08:49:50

XLON

11593

130.08

526391808372718

08:50:06

XLON

1887

130.06

526391808372857

08:50:06

XLON

606

130.06

526391808372858

08:50:08

XLON

11116

130.04

526391808372898

08:51:32

XLON

2827

130.02

526391808373336

08:51:32

XLON

2431

130.02

526391808373337

08:51:48

XLON

5079

130.00

526391808373408

08:51:48

XLON

744

130.00

526391808373409

08:51:48

XLON

2500

130.00

526391808373410

08:51:48

XLON

877

130.02

526391808373411

08:51:55

XLON

11677

129.98

526391808373443

08:53:01

XLON

9781

129.94

526391808373575

08:53:24

XLON

11760

129.86

526391808373663

08:54:00

XLON

2909

129.76

526391808373860

08:54:39

XLON

237

129.82

526391808374058

08:54:39

XLON

11139

129.82

526391808374059

08:55:05

XLON

11568

129.82

526391808374201

08:56:04

XLON

7192

129.76

526391808374405

08:56:04

XLON

1992

129.76

526391808374406

08:56:04

XLON

1731

129.76

526391808374407

08:56:04

XLON

1455

129.76

526391808374408

08:57:06

XLON

11617

129.72

526391808374622

08:58:06

XLON

12370

129.70

526391808374735

08:59:04

XLON

12370

129.50

526391808375089

08:59:42

XLON

2483

129.48

526391808375228

09:00:13

XLON

12370

129.38

526391808375435

09:01:09

XLON

12370

129.48

526391808375704

09:02:00

XLON

12299

129.36

526391808375992

09:02:52

XLON

12293

129.28

526391808376210

09:03:44

XLON

420

129.18

526391808376339

09:03:57

XLON

11931

129.18

526391808376369

09:04:42

XLON

12370

129.12

526391808376646

09:05:29

XLON

6889

129.08

526391808376803

09:05:29

XLON

5416

129.08

526391808376804

09:06:27

XLON

12370

129.20

526391808377105

09:07:42

XLON

2500

129.20

526391808377318

09:07:42

XLON

2500

129.22

526391808377319

09:07:42

XLON

4284

129.22

526391808377320

09:07:42

XLON

2015

129.22

526391808377321

09:07:42

XLON

1950

129.22

526391808377322

09:07:42

XLON

65

129.22

526391808377323

09:08:05

XLON

8082

129.14

526391808377405

09:08:05

XLON

3262

129.14

526391808377406

09:09:17

XLON

12370

129.22

526391808377597

09:09:59

XLON

4761

129.26

526391808377699

09:09:59

XLON

7609

129.26

526391808377700

09:11:53

XLON

12370

129.18

526391808378043

09:11:55

XLON

5822

129.16

526391808378050

09:11:55

XLON

6548

129.16

526391808378051

09:11:55

XLON

1950

129.16

526391808378053

09:11:55

XLON

1936

129.16

526391808378054

09:11:55

XLON

305

129.16

526391808378055

09:12:46

XLON

8129

129.14

526391808378189

09:14:00

XLON

12370

129.20

526391808378397

09:14:37

XLON

4278

129.14

526391808378510

09:14:37

XLON

7944

129.14

526391808378511

09:14:37

XLON

35

129.14

526391808378512

09:15:43

XLON

3947

129.08

526391808378677

09:15:43

XLON

6850

129.08

526391808378678

09:15:43

XLON

1573

129.08

526391808378679

09:16:59

XLON

9469

129.10

526391808378882

09:16:59

XLON

2901

129.10

526391808378883

09:18:03

XLON

12370

129.10

526391808379143

09:18:51

XLON

12370

129.00

526391808379291

09:20:04

XLON

12370

128.94

526391808379575

09:21:29

XLON

12370

128.92

526391808379792

09:22:15

XLON

12370

129.02

526391808379951

09:23:53

XLON

3000

129.08

526391808380264

09:23:53

XLON

2500

129.08

526391808380265

09:23:53

XLON

2000

129.10

526391808380266

09:23:53

XLON

2254

129.10

526391808380267

09:24:57

XLON

2242

129.14

526391808380530

09:24:57

XLON

722

129.14

526391808380531

09:24:57

XLON

526

129.14

526391808380532

09:25:07

XLON

598

129.14

526391808380595

09:25:11

XLON

8321

129.12

526391808380609

09:25:26

XLON

2031

129.02

526391808380672

09:25:42

XLON

10339

129.02

526391808380693

09:25:55

XLON

1497

129.02

526391808380733

09:25:55

XLON

2106

129.02

526391808380734

09:26:41

XLON

1105

128.86

526391808380826

09:27:06

XLON

1949

128.86

526391808380892

09:27:06

XLON

6917

128.86

526391808380893

09:27:06

XLON

2399

128.86

526391808380894

09:27:50

XLON

11573

128.80

526391808381050

09:29:01

XLON

8364

128.84

526391808381247

09:29:01

XLON

3634

128.84

526391808381248

09:30:00

XLON

3678

128.82

526391808381412

09:30:04

XLON

4429

128.82

526391808381426

09:30:05

XLON

4070

128.82

526391808381428

09:31:02

XLON

12370

128.94

526391808381571

09:32:23

XLON

12370

128.96

526391808381693

09:33:42

XLON

1936

129.06

526391808381956

09:33:42

XLON

1950

129.06

526391808381957

09:33:42

XLON

2600

129.06

526391808381958

09:33:42

XLON

2500

129.06

526391808381959

09:33:42

XLON

2408

129.06

526391808381960

09:33:42

XLON

2370

129.06

526391808381961

09:34:23

XLON

11360

129.08

526391808382120

09:35:05

XLON

11887

129.10

526391808382299

09:36:24

XLON

7962

129.24

526391808382545

09:36:24

XLON

4408

129.24

526391808382546

09:37:36

XLON

2219

129.24

526391808382761

09:37:36

XLON

22

129.24

526391808382762

09:38:32

XLON

12370

129.34

526391808382920

09:39:05

XLON

2439

129.38

526391808382986

09:39:05

XLON

2908

129.38

526391808382987

09:39:05

XLON

453

129.38

526391808382988

09:39:10

XLON

722

129.36

526391808383006

09:39:10

XLON

2400

129.36

526391808383007

09:39:10

XLON

1581

129.36

526391808383008

09:39:59

XLON

12370

129.32

526391808383118

09:41:20

XLON

2408

129.34

526391808383280

09:41:20

XLON

1936

129.34

526391808383281

09:41:29

XLON

1950

129.34

526391808383293

09:41:29

XLON

1936

129.34

526391808383294

09:41:34

XLON

3000

129.30

526391808383306

09:41:34

XLON

904

129.30

526391808383307

09:41:34

XLON

565

129.30

526391808383308

09:42:51

XLON

12370

129.32

526391808383425

09:42:52

XLON

3176

129.32

526391808383426

09:42:52

XLON

2400

129.32

526391808383427

09:42:52

XLON

5610

129.32

526391808383428

09:42:52

XLON

1184

129.32

526391808383429

09:44:23

XLON

11623

129.30

526391808383630

09:45:16

XLON

4989

129.30

526391808383753

09:45:16

XLON

1275

129.30

526391808383754

09:45:16

XLON

834

129.30

526391808383755

09:45:16

XLON

5133

129.30

526391808383756

09:46:26

XLON

66

129.20

526391808383975

09:46:26

XLON

12304

129.20

526391808383976

09:47:30

XLON

12370

129.18

526391808384077

09:48:20

XLON

12370

129.18

526391808384219

09:49:44

XLON

302

129.24

526391808384433

09:49:44

XLON

963

129.24

526391808384434

09:49:44

XLON

1950

129.24

526391808384435

09:49:44

XLON

1936

129.24

526391808384436

09:49:44

XLON

807

129.24

526391808384437

09:49:44

XLON

2500

129.24

526391808384438

09:49:49

XLON

1950

129.20

526391808384453

09:49:49

XLON

502

129.20

526391808384454

09:49:49

XLON

1230

129.20

526391808384455

09:49:49

XLON

781

129.20

526391808384456

09:50:08

XLON

12370

129.22

526391808384539

09:51:37

XLON

2437

129.22

526391808384874

09:51:39

XLON

9000

129.22

526391808384876

09:51:39

XLON

933

129.22

526391808384877

09:52:56

XLON

1936

129.22

526391808385043

09:52:56

XLON

1950

129.22

526391808385044

09:52:56

XLON

2600

129.22

526391808385045

09:53:01

XLON

3059

129.22

526391808385048

09:53:01

XLON

1690

129.22

526391808385049

09:53:22

XLON

9122

129.24

526391808385119

09:53:22

XLON

3248

129.24

526391808385120

09:54:34

XLON

265

129.22

526391808385234

09:54:34

XLON

12105

129.22

526391808385235

09:55:32

XLON

12370

129.22

526391808385369

09:56:38

XLON

12370

129.22

526391808385586

09:58:15

XLON

2581

129.22

526391808386044

09:58:15

XLON

9789

129.22

526391808386045

09:58:59

XLON

12370

129.24

526391808386202

09:59:50

XLON

8704

129.20

526391808386448

09:59:50

XLON

3666

129.20

526391808386449

10:00:56

XLON

12370

129.12

526391808386921

10:01:52

XLON

2831

129.24

526391808387233

10:02:10

XLON

12370

129.28

526391808387279

10:03:06

XLON

1000

129.22

526391808387642

10:03:22

XLON

10643

129.22

526391808387751

10:04:16

XLON

10519

129.18

526391808387900

10:05:13

XLON

12370

129.18

526391808388051

10:06:14

XLON

12370

129.22

526391808388183

10:07:31

XLON

12370

129.20

526391808388467

10:08:23

XLON

344

129.28

526391808388595

10:08:23

XLON

12013

129.28

526391808388596

10:09:16

XLON

12173

129.30

526391808388679

10:11:15

XLON

12370

129.22

526391808389004

10:12:25

XLON

7000

129.26

526391808389296

10:12:25

XLON

5370

129.26

526391808389297

10:13:35

XLON

12370

129.24

526391808389462

10:14:06

XLON

12327

129.12

526391808389550

10:16:00

XLON

209

129.10

526391808389817

10:16:05

XLON

949

129.12

526391808389830

10:16:05

XLON

1950

129.12

526391808389831

10:16:05

XLON

145

129.12

526391808389832

10:16:19

XLON

8014

129.12

526391808389919

10:16:19

XLON

4356

129.12

526391808389920

10:16:48

XLON

893

129.10

526391808389978

10:16:48

XLON

8659

129.10

526391808389979

10:17:34

XLON

12370

129.10

526391808390083

10:18:51

XLON

859

129.08

526391808390309

10:18:51

XLON

11511

129.08

526391808390310

10:19:41

XLON

5999

128.98

526391808390401

10:19:41

XLON

345

128.98

526391808390402

10:19:41

XLON

5164

128.98

526391808390403

10:19:41

XLON

345

128.98

526391808390404

10:21:10

XLON

829

129.00

526391808390640

10:21:10

XLON

6014

129.00

526391808390641

10:21:10

XLON

1458

129.00

526391808390642

10:21:17

XLON

963

128.98

526391808390645

10:21:17

XLON

1936

128.98

526391808390646

10:21:17

XLON

145

128.98

526391808390647

10:21:30

XLON

4196

128.96

526391808390672

10:22:27

XLON

196

129.06

526391808390819

10:22:27

XLON

2600

129.06

526391808390820

10:22:27

XLON

1936

129.06

526391808390821

10:22:51

XLON

2900

129.04

526391808390887

10:22:51

XLON

1936

129.04

526391808390888

10:22:51

XLON

722

129.04

526391808390889

10:22:51

XLON

266

129.04

526391808390890

10:22:51

XLON

4661

129.04

526391808390882

10:22:51

XLON

7709

129.04

526391808390883

10:22:51

XLON

1936

129.04

526391808390884

10:22:51

XLON

1950

129.04

526391808390885

10:22:51

XLON

522

129.04

526391808390886

10:24:18

XLON

7617

129.10

526391808391128

10:25:06

XLON

6850

129.10

526391808391160

10:25:06

XLON

4534

129.10

526391808391161

10:26:57

XLON

8169

129.04

526391808391488

10:26:57

XLON

1478

129.04

526391808391489

10:26:57

XLON

1950

129.04

526391808391491

10:26:57

XLON

1936

129.04

526391808391492

10:26:57

XLON

717

129.06

526391808391493

10:26:57

XLON

970

129.06

526391808391494

10:27:00

XLON

3051

129.04

526391808391498

10:27:31

XLON

1520

129.06

526391808391603

10:27:31

XLON

717

129.06

526391808391604

10:27:31

XLON

4039

129.06

526391808391605

10:28:08

XLON

12322

129.02

526391808391674

10:29:17

XLON

12370

128.94

526391808391820

10:30:14

XLON

12370

128.84

526391808391964

10:31:37

XLON

7268

128.80

526391808392209

10:31:37

XLON

5102

128.80

526391808392210

10:32:29

XLON

8235

128.76

526391808392364

10:32:29

XLON

736

128.76

526391808392365

10:32:31

XLON

3239

128.76

526391808392375

10:34:37

XLON

2500

128.74

526391808392583

10:35:23

XLON

7477

128.72

526391808392738

10:35:23

XLON

3000

128.72

526391808392741

10:35:23

XLON

2500

128.72

526391808392742

10:35:23

XLON

1950

128.72

526391808392743

10:35:23

XLON

1936

128.72

526391808392744

10:35:23

XLON

2984

128.72

526391808392745

10:35:26

XLON

406

128.68

526391808392749

10:35:26

XLON

6000

128.68

526391808392750

10:36:06

XLON

3291

128.64

526391808392874

10:36:06

XLON

5040

128.64

526391808392875

10:37:00

XLON

12370

128.56

526391808393252

10:38:13

XLON

12370

128.38

526391808393541

10:39:46

XLON

12370

128.60

526391808393807

10:40:38

XLON

12370

128.40

526391808393944

10:41:57

XLON

12370

128.40

526391808394111

10:43:18

XLON

10825

128.26

526391808394623

10:43:18

XLON

1545

128.26

526391808394624

10:43:53

XLON

12318

128.18

526391808394734

10:45:24

XLON

4158

128.20

526391808395125

10:45:38

XLON

2500

128.22

526391808395156

10:45:38

XLON

6627

128.22

526391808395157

10:45:38

XLON

50

128.22

526391808395158

10:46:10

XLON

11195

128.20

526391808395282

10:47:31

XLON

2130

128.14

526391808395721

10:47:31

XLON

1509

128.14

526391808395722

10:47:35

XLON

8731

128.14

526391808395735

10:48:03

XLON

9069

128.08

526391808395797

10:48:03

XLON

3301

128.08

526391808395798

10:49:01

XLON

12370

128.04

526391808395925

10:50:05

XLON

12370

127.98

526391808396107

10:51:59

XLON

5045

128.16

526391808396456

10:51:59

XLON

4769

128.16

526391808396457

10:52:00

XLON

3000

128.16

526391808396458

10:52:00

XLON

1936

128.18

526391808396459

10:52:00

XLON

1950

128.18

526391808396460

10:52:00

XLON

2370

128.18

526391808396461

10:52:00

XLON

350

128.18

526391808396462

10:52:29

XLON

4274

128.08

526391808396538

10:52:29

XLON

941

128.08

526391808396539

10:53:51

XLON

2500

128.16

526391808396773

10:53:51

XLON

1950

128.16

526391808396774

10:53:51

XLON

1936

128.16

526391808396775

10:53:51

XLON

809

128.16

526391808396776

10:54:17

XLON

12370

128.14

526391808396880

10:54:34

XLON

8208

128.18

526391808396906

10:55:15

XLON

9404

128.08

526391808396971

10:56:37

XLON

12370

127.96

526391808397256

10:58:06

XLON

94

128.00

526391808397486

10:58:06

XLON

12276

128.00

526391808397487

10:59:22

XLON

7136

128.00

526391808397618

10:59:23

XLON

5234

128.00

526391808397619

11:00:48

XLON

12269

127.92

526391808397834

11:01:45

XLON

9812

127.92

526391808398001

11:01:45

XLON

2379

127.92

526391808398002

11:03:24

XLON

12370

128.04

526391808398207

11:04:15

XLON

12370

128.06

526391808398267

11:04:59

XLON

12370

128.02

526391808398376

11:06:25

XLON

12370

127.98

526391808398524

11:07:21

XLON

7805

127.90

526391808398612

11:07:21

XLON

4565

127.90

526391808398613

11:09:34

XLON

1056

128.02

526391808398838

11:09:34

XLON

907

128.02

526391808398839

11:09:34

XLON

350

128.02

526391808398840

11:09:34

XLON

2500

128.02

526391808398841

11:09:40

XLON

4989

128.00

526391808398859

11:10:19

XLON

4717

128.00

526391808398924

11:11:22

XLON

3100

128.02

526391808399000

11:11:22

XLON

2500

128.02

526391808399001

11:11:42

XLON

195

128.02

526391808399035

11:11:42

XLON

2509

128.02

526391808399036

11:11:46

XLON

6764

128.00

526391808399043

11:11:46

XLON

3100

128.00

526391808399044

11:11:46

XLON

2500

128.00

526391808399045

11:11:46

XLON

1936

128.00

526391808399046

11:11:46

XLON

4834

128.00

526391808399047

11:12:29

XLON

2457

127.98

526391808399129

11:12:29

XLON

5150

127.98

526391808399130

11:13:39

XLON

12370

127.90

526391808399342

11:15:51

XLON

7715

127.92

526391808399580

11:16:07

XLON

2500

127.96

526391808399601

11:16:17

XLON

2424

127.94

526391808399633

11:16:31

XLON

2850

127.94

526391808399635

11:16:31

XLON

2500

127.94

526391808399640

11:16:31

XLON

9870

127.94

526391808399641

11:17:23

XLON

9477

127.82

526391808399750

11:18:53

XLON

11738

127.72

526391808399886

11:20:40

XLON

12370

127.84

526391808400151

11:21:48

XLON

5126

127.94

526391808400304

11:21:48

XLON

7244

127.94

526391808400305

11:23:29

XLON

1738

128.02

526391808400517

11:23:29

XLON

2500

128.02

526391808400518

11:23:29

XLON

722

128.02

526391808400519

11:23:29

XLON

550

128.02

526391808400520

11:23:29

XLON

2408

128.02

526391808400521

11:23:29

XLON

1936

128.02

526391808400522

11:23:29

XLON

1950

128.02

526391808400523

11:23:29

XLON

2020

128.02

526391808400524

11:23:58

XLON

10875

127.98

526391808400561

11:25:28

XLON

5596

127.94

526391808400716

11:25:28

XLON

6774

127.94

526391808400717

11:26:37

XLON

12370

127.94

526391808400894

11:27:49

XLON

12309

127.88

526391808401048

11:29:25

XLON

12370

127.88

526391808401180

11:30:34

XLON

12370

127.80

526391808401356

11:31:45

XLON

197

127.76

526391808401484

11:32:19

XLON

4979

127.78

526391808401560

11:32:19

XLON

7391

127.78

526391808401561

11:33:22

XLON

2879

127.72

526391808401673

11:34:25

XLON

2207

127.82

526391808401783

11:34:25

XLON

2500

127.82

526391808401784

11:34:25

XLON

2500

127.82

526391808401785

11:34:36

XLON

12370

127.80

526391808401788

11:36:19

XLON

12370

127.88

526391808402032

11:37:08

XLON

12370

127.86

526391808402081

11:37:42

XLON

4653

127.86

526391808402124

11:38:26

XLON

1676

127.82

526391808402213

11:38:38

XLON

7909

127.82

526391808402229

11:39:49

XLON

1496

127.82

526391808402378

11:39:49

XLON

10874

127.82

526391808402379

11:41:08

XLON

12370

127.84

526391808402486

11:42:17

XLON

1634

127.94

526391808402573

11:42:17

XLON

10678

127.94

526391808402574

11:44:02

XLON

3343

127.90

526391808402720

11:44:02

XLON

9027

127.90

526391808402721

11:45:10

XLON

4252

127.94

526391808402840

11:45:10

XLON

8118

127.94

526391808402841

11:47:09

XLON

1950

127.94

526391808403070

11:47:09

XLON

2500

127.94

526391808403071

11:47:09

XLON

1936

127.94

526391808403072

11:47:14

XLON

722

127.94

526391808403084

11:47:14

XLON

1950

127.94

526391808403085

11:47:41

XLON

11867

127.92

526391808403131

11:47:41

XLON

17

127.94

526391808403136

11:47:41

XLON

1950

127.94

526391808403137

11:47:41

XLON

1621

127.94

526391808403138

11:47:58

XLON

6358

127.94

526391808403150

11:48:58

XLON

6235

127.88

526391808403219

11:50:05

XLON

3965

127.82

526391808403317

11:50:05

XLON

8270

127.82

526391808403318

11:51:19

XLON

6190

127.78

526391808403445

11:51:36

XLON

5505

127.80

526391808403471

11:51:36

XLON

1134

127.80

526391808403472

11:53:00

XLON

12370

127.82

526391808403588

11:54:11

XLON

12370

127.92

526391808403722

11:54:44

XLON

11833

127.94

526391808403792

11:55:56

XLON

12370

127.98

526391808404001

11:58:28

XLON

2500

127.96

526391808404362

11:58:28

XLON

2000

127.96

526391808404363

11:58:28

XLON

1236

127.96

526391808404364

11:58:33

XLON

1131

127.96

526391808404367

11:58:33

XLON

638

127.96

526391808404368

11:58:33

XLON

722

127.96

526391808404369

11:58:33

XLON

722

127.96

526391808404370

11:59:07

XLON

5122

127.92

526391808404409

11:59:07

XLON

2500

127.92

526391808404410

11:59:07

XLON

1936

127.92

526391808404411

11:59:07

XLON

1950

127.92

526391808404412

11:59:12

XLON

4486

127.94

526391808404420

11:59:12

XLON

1498

127.94

526391808404421

12:00:23

XLON

7065

127.98

526391808404582

12:00:23

XLON

5305

127.98

526391808404583

12:01:23

XLON

3000

127.94

526391808404677

12:01:24

XLON

7534

127.94

526391808404678

12:02:44

XLON

8270

127.88

526391808404806

12:02:44

XLON

4068

127.88

526391808404807

12:03:51

XLON

2322

127.80

526391808404907

12:03:51

XLON

10036

127.80

526391808404908

12:05:26

XLON

4202

127.74

526391808405192

12:05:26

XLON

8168

127.74

526391808405193

12:06:28

XLON

206

127.76

526391808405268

12:06:28

XLON

12164

127.76

526391808405269

12:07:40

XLON

5744

127.72

526391808405326

12:07:40

XLON

6580

127.72

526391808405327

12:09:34

XLON

2500

127.66

526391808405586

12:09:34

XLON

125

127.66

526391808405587

12:09:39

XLON

2500

127.66

526391808405588

12:09:54

XLON

2789

127.64

526391808405618

12:09:55

XLON

1985

127.64

526391808405619

12:10:29

XLON

10

127.64

526391808405652

12:11:00

XLON

12

127.64

526391808405696

12:11:10

XLON

2452

127.64

526391808405713

12:11:27

XLON

7239

127.64

526391808405748

12:11:43

XLON

2500

127.64

526391808405752

12:11:43

XLON

2500

127.64

526391808405753

12:11:43

XLON

816

127.64

526391808405754

12:11:43

XLON

2596

127.64

526391808405751

12:12:45

XLON

1947

127.72

526391808405865

12:12:45

XLON

1950

127.72

526391808405866

12:12:45

XLON

1936

127.72

526391808405867

12:13:12

XLON

12370

127.80

526391808405915

12:13:12

XLON

3100

127.80

526391808405916

12:13:12

XLON

573

127.80

526391808405917

12:14:32

XLON

11887

127.84

526391808406040

12:15:55

XLON

12370

127.76

526391808406203

12:18:57

XLON

12370

127.90

526391808406541

12:19:10

XLON

2267

127.88

526391808406568

12:19:10

XLON

10103

127.88

526391808406569

12:21:12

XLON

2433

127.80

526391808406764

12:21:12

XLON

9937

127.80

526391808406765

12:23:07

XLON

2500

127.88

526391808406974

12:23:07

XLON

1936

127.88

526391808406975

12:23:07

XLON

1950

127.88

526391808406976

12:23:07

XLON

1234

127.88

526391808406977

12:23:12

XLON

1769

127.88

526391808406981

12:23:26

XLON

2360

127.90

526391808407008

12:23:26

XLON

484

127.90

526391808407009

12:24:30

XLON

2500

127.88

526391808407104

12:24:30

XLON

125

127.88

526391808407105

12:24:35

XLON

1950

127.84

526391808407114

12:24:35

XLON

1936

127.84

526391808407115

12:24:45

XLON

1950

127.84

526391808407125

12:24:45

XLON

1936

127.84

526391808407126

12:24:56

XLON

12370

127.78

526391808407136

12:24:56

XLON

1

127.78

526391808407137

12:25:24

XLON

3421

127.78

526391808407166

12:27:04

XLON

4397

127.74

526391808407429

12:27:04

XLON

7973

127.74

526391808407430

12:28:21

XLON

12370

127.88

526391808407560

12:30:03

XLON

10749

127.86

526391808407679

12:31:44

XLON

936

127.76

526391808407879

12:32:12

XLON

5353

127.76

526391808407918

12:32:12

XLON

6081

127.76

526391808407919

12:32:49

XLON

12370

127.76

526391808407979

12:34:32

XLON

12370

127.72

526391808408222

12:36:00

XLON

12370

127.78

526391808408461

12:37:15

XLON

12370

127.80

526391808408601

12:38:21

XLON

7605

127.72

526391808408692

12:38:21

XLON

811

127.72

526391808408693

12:38:43

XLON

4885

127.76

526391808408715

12:40:28

XLON

2583

127.82

526391808408985

12:40:28

XLON

7154

127.82

526391808408986

12:40:28

XLON

596

127.82

526391808408987

12:41:01

XLON

4167

127.78

526391808409075

12:41:01

XLON

8203

127.78

526391808409076

12:42:31

XLON

12370

127.78

526391808409240

12:45:03

XLON

12370

127.80

526391808409492

12:46:06

XLON

1936

127.80

526391808409585

12:46:06

XLON

1950

127.80

526391808409586

12:46:23

XLON

6900

127.82

526391808409672

12:46:27

XLON

5296

127.80

526391808409678

12:46:27

XLON

7074

127.80

526391808409679

12:46:50

XLON

4010

127.78

526391808409702

12:48:45

XLON

12370

127.84

526391808409883

12:48:45

XLON

12370

127.82

526391808409886

12:50:08

XLON

11357

127.82

526391808410125

12:51:11

XLON

11816

127.78

526391808410750

12:53:28

XLON

7965

127.82

526391808410963

12:53:28

XLON

2500

127.82

526391808410964

12:53:58

XLON

3405

127.80

526391808411019

12:54:22

XLON

7209

127.78

526391808411058

12:54:22

XLON

5161

127.78

526391808411059

12:56:19

XLON

4750

127.86

526391808411307

12:56:40

XLON

3490

127.90

526391808411362

12:56:46

XLON

10146

127.88

526391808411388

12:56:47

XLON

2224

127.88

526391808411392

12:56:51

XLON

3580

127.86

526391808411399

12:58:27

XLON

4703

127.86

526391808411554

12:58:27

XLON

6458

127.86

526391808411555

13:00:00

XLON

12370

127.90

526391808411708

13:02:25

XLON

5651

127.98

526391808411974

13:02:25

XLON

6719

127.98

526391808411975

13:03:02

XLON

4747

127.98

526391808412003

13:03:02

XLON

7623

127.98

526391808412004

13:04:49

XLON

3688

127.94

526391808412105

13:04:49

XLON

8682

127.94

526391808412106

13:05:46

XLON

5101

127.92

526391808412299

13:05:46

XLON

7179

127.92

526391808412300

13:07:29

XLON

12370

127.92

526391808412553

13:08:54

XLON

12370

127.92

526391808412657

13:10:48

XLON

2500

127.92

526391808412912

13:10:53

XLON

2500

127.92

526391808412942

13:10:53

XLON

1950

127.92

526391808412943

13:10:53

XLON

1936

127.92

526391808412944

13:10:53

XLON

722

127.92

526391808412945

13:10:53

XLON

1684

127.92

526391808412946

13:11:22

XLON

7212

127.92

526391808412972

13:11:29

XLON

7568

127.90

526391808413003

13:11:29

XLON

4802

127.90

526391808413004

13:12:13

XLON

5658

127.84

526391808413099

13:12:13

XLON

551

127.84

526391808413100

13:13:50

XLON

492

127.88

526391808413227

13:14:05

XLON

4804

127.88

526391808413229

13:14:05

XLON

7074

127.88

526391808413230

13:15:40

XLON

5433

127.86

526391808413425

13:15:40

XLON

6937

127.86

526391808413426

13:16:16

XLON

4703

127.84

526391808413466

13:16:16

XLON

5102

127.84

526391808413467

13:16:16

XLON

2410

127.84

526391808413468

13:18:08

XLON

12370

127.82

526391808413656

13:18:57

XLON

5132

127.80

526391808413737

13:18:57

XLON

7233

127.80

526391808413738

13:20:17

XLON

12370

127.76

526391808413994

13:21:20

XLON

12370

127.74

526391808414075

13:22:37

XLON

369

127.74

526391808414164

13:22:50

XLON

9416

127.74

526391808414201

13:22:50

XLON

2585

127.74

526391808414202

13:23:57

XLON

219

127.68

526391808414353

13:24:05

XLON

4014

127.70

526391808414385

13:24:05

XLON

8356

127.70

526391808414386

13:26:00

XLON

4257

127.60

526391808414527

13:26:00

XLON

7841

127.60

526391808414528

13:26:32

XLON

2489

127.58

526391808414618

13:26:43

XLON

9881

127.58

526391808414635

13:27:46

XLON

686

127.54

526391808414792

13:28:21

XLON

7104

127.54

526391808414832

13:28:36

XLON

2500

127.54

526391808414924

13:28:36

XLON

722

127.54

526391808414925

13:28:53

XLON

716

127.52

526391808414968

13:28:53

XLON

2249

127.52

526391808414969

13:28:53

XLON

9405

127.52

526391808414970

13:29:29

XLON

1771

127.52

526391808415059

13:30:35

XLON

3422

127.56

526391808415221

13:30:48

XLON

2500

127.58

526391808415243

13:30:58

XLON

195

127.64

526391808415287

13:30:58

XLON

1936

127.64

526391808415288

13:30:58

XLON

1950

127.64

526391808415289

13:31:40

XLON

320

127.64

526391808415374

13:31:44

XLON

4236

127.64

526391808415390

13:31:44

XLON

7232

127.64

526391808415391

13:32:17

XLON

2620

127.66

526391808415448

13:32:22

XLON

686

127.66

526391808415454

13:32:22

XLON

2777

127.66

526391808415455

13:32:27

XLON

2763

127.66

526391808415470

13:32:27

XLON

1841

127.66

526391808415471

13:32:32

XLON

4017

127.66

526391808415485

13:32:47

XLON

5150

127.64

526391808415513

13:32:47

XLON

979

127.64

526391808415514

13:32:47

XLON

2700

127.64

526391808415515

13:32:47

XLON

2680

127.64

526391808415516

13:32:47

XLON

3557

127.64

526391808415517

13:32:53

XLON

3433

127.64

526391808415524

13:33:18

XLON

4283

127.66

526391808415584

13:33:18

XLON

2014

127.66

526391808415585

13:34:39

XLON

3632

127.68

526391808415795

13:34:39

XLON

8738

127.68

526391808415796

13:35:04

XLON

4126

127.66

526391808415821

13:35:04

XLON

8183

127.66

526391808415822

13:35:49

XLON

4364

127.66

526391808415980

13:36:20

XLON

8996

127.68

526391808416067

13:37:01

XLON

11325

127.64

526391808416125

13:38:05

XLON

4544

127.64

526391808416280

13:38:16

XLON

7826

127.64

526391808416290

13:38:53

XLON

3772

127.62

526391808416332

13:39:00

XLON

4478

127.62

526391808416352

13:39:23

XLON

1950

127.64

526391808416390

13:39:23

XLON

1936

127.64

526391808416391

13:39:23

XLON

644

127.64

526391808416392

13:39:49

XLON

2907

127.60

526391808416425

13:39:52

XLON

5146

127.60

526391808416450

13:39:52

XLON

3846

127.60

526391808416451

13:40:42

XLON

4897

127.60

526391808416639

13:40:42

XLON

7466

127.60

526391808416640

13:42:00

XLON

12370

127.70

526391808416878

13:42:58

XLON

5044

127.68

526391808416993

13:43:23

XLON

2900

127.68

526391808417004

13:43:23

XLON

145

127.68

526391808417005

13:43:43

XLON

1950

127.68

526391808417068

13:43:43

XLON

1936

127.68

526391808417069

13:43:51

XLON

3310

127.66

526391808417093

13:43:51

XLON

9060

127.66

526391808417094

13:44:14

XLON

5881

127.66

526391808417163

13:44:49

XLON

6768

127.62

526391808417209

13:46:07

XLON

4741

127.68

526391808417348

13:46:07

XLON

7629

127.68

526391808417349

13:46:46

XLON

5494

127.68

526391808417432

13:46:46

XLON

6876

127.68

526391808417433

13:47:54

XLON

2950

127.74

526391808417595

13:47:54

XLON

9420

127.74

526391808417596

13:49:08

XLON

12285

127.72

526391808417733

13:50:16

XLON

12370

127.68

526391808417926

13:51:22

XLON

2500

127.64

526391808418115

13:51:38

XLON

2604

127.62

526391808418162

13:51:45

XLON

2500

127.64

526391808418175

13:52:02

XLON

4784

127.62

526391808418188

13:52:04

XLON

903

127.64

526391808418194

13:52:04

XLON

7248

127.64

526391808418195

13:52:04

XLON

903

127.64

526391808418196

13:52:56

XLON

7354

127.66

526391808418271

13:53:03

XLON

4277

127.66

526391808418304

13:53:03

XLON

739

127.66

526391808418305

13:53:03

XLON

3100

127.66

526391808418306

13:53:03

XLON

620

127.66

526391808418307

13:54:09

XLON

280

127.72

526391808418535

13:54:09

XLON

2744

127.72

526391808418536

13:54:37

XLON

2794

127.72

526391808418580

13:54:51

XLON

6263

127.70

526391808418653

13:54:51

XLON

2830

127.70

526391808418656

13:54:52

XLON

5548

127.70

526391808418661

13:55:03

XLON

3992

127.70

526391808418707

13:55:03

XLON

2789

127.70

526391808418713

13:55:03

XLON

721

127.70

526391808418714

13:55:05

XLON

394

127.70

526391808418722

13:55:31

XLON

8135

127.68

526391808418790

13:56:30

XLON

4948

127.62

526391808418880

13:56:30

XLON

7422

127.62

526391808418881

13:57:25

XLON

4484

127.60

526391808419006

13:57:25

XLON

7886

127.60

526391808419007

13:58:53

XLON

2500

127.62

526391808419235

13:59:29

XLON

3735

127.70

526391808419299

13:59:29

XLON

8635

127.70

526391808419300

13:59:46

XLON

1936

127.70

526391808419341

14:00:08

XLON

6002

127.70

526391808419395

14:00:20

XLON

6368

127.70

526391808419422

14:00:20

XLON

10228

127.70

526391808419424

14:00:48

XLON

4086

127.66

526391808419507

14:01:17

XLON

5821

127.66

526391808419565

14:01:57

XLON

12370

127.68

526391808419690

14:03:16

XLON

4489

127.70

526391808419888

14:03:16

XLON

5329

127.70

526391808419889

14:03:16

XLON

2500

127.70

526391808419894

14:03:16

XLON

1936

127.70

526391808419895

14:03:16

XLON

1950

127.70

526391808419896

14:03:16

XLON

886

127.70

526391808419897

14:03:16

XLON

2500

127.70

526391808419898

14:03:16

XLON

2598

127.70

526391808419899

14:03:30

XLON

2638

127.68

526391808419920

14:04:06

XLON

2154

127.64

526391808420011

14:04:06

XLON

5749

127.64

526391808420012

14:04:06

XLON

4413

127.64

526391808420013

14:05:30

XLON

7125

127.66

526391808420251

14:05:30

XLON

5245

127.66

526391808420252

14:05:55

XLON

12252

127.66

526391808420331

14:07:00

XLON

12370

127.72

526391808420577

14:08:14

XLON

2500

127.72

526391808420841

14:08:14

XLON

125

127.72

526391808420842

14:08:19

XLON

167

127.72

526391808420845

14:08:19

XLON

1950

127.72

526391808420846

14:08:19

XLON

2500

127.72

526391808420847

14:08:19

XLON

1936

127.72

526391808420848

14:08:19

XLON

1037

127.72

526391808420849

14:09:07

XLON

1936

127.74

526391808420966

14:09:07

XLON

2500

127.74

526391808420967

14:09:07

XLON

1950

127.74

526391808420968

14:09:13

XLON

1950

127.74

526391808420981

14:09:13

XLON

1936

127.74

526391808420982

14:09:13

XLON

2500

127.74

526391808420983

14:09:31

XLON

3900

127.74

526391808421037

14:09:31

XLON

8470

127.74

526391808421038

14:09:31

XLON

3081

127.72

526391808421040

14:10:25

XLON

7221

127.70

526391808421145

14:10:25

XLON

4703

127.70

526391808421146

14:11:07

XLON

9512

127.66

526391808421246

14:11:07

XLON

1779

127.66

526391808421247

14:12:45

XLON

2500

127.72

526391808421486

14:12:45

XLON

1950

127.72

526391808421487

14:12:45

XLON

1936

127.72

526391808421488

14:12:50

XLON

2500

127.72

526391808421495

14:13:05

XLON

1950

127.72

526391808421550

14:13:05

XLON

1767

127.72

526391808421551

14:13:13

XLON

4254

127.72

526391808421569

14:13:39

XLON

1846

127.74

526391808421608

14:13:39

XLON

1936

127.74

526391808421609

14:13:39

XLON

867

127.74

526391808421610

14:13:44

XLON

2034

127.72

526391808421624

14:13:44

XLON

1220

127.72

526391808421625

14:14:00

XLON

2700

127.72

526391808421633

14:14:00

XLON

9670

127.72

526391808421634

14:14:55

XLON

5702

127.70

526391808421740

14:14:55

XLON

6668

127.70

526391808421741

14:16:26

XLON

2500

127.64

526391808421921

14:16:31

XLON

2500

127.64

526391808421928

14:16:31

XLON

1950

127.64

526391808421929

14:16:31

XLON

1936

127.64

526391808421930

14:16:36

XLON

2500

127.66

526391808421952

14:16:36

XLON

1239

127.66

526391808421953

14:17:01

XLON

5409

127.64

526391808422024

14:17:24

XLON

187

127.68

526391808422118

14:17:31

XLON

4000

127.68

526391808422130

14:18:00

XLON

1528

127.68

526391808422166

14:18:00

XLON

10842

127.68

526391808422167

14:18:00

XLON

2743

127.68

526391808422169

14:19:07

XLON

3415

127.70

526391808422356

14:19:07

XLON

8582

127.70

526391808422357

14:20:35

XLON

12370

127.84

526391808422629

14:20:35

XLON

11766

127.84

526391808422630

14:20:35

XLON

604

127.84

526391808422631

14:21:25

XLON

848

127.86

526391808422707

14:21:30

XLON

665

127.86

526391808422712

14:21:30

XLON

805

127.86

526391808422713

14:21:30

XLON

10052

127.86

526391808422714

14:22:23

XLON

2590

127.74

526391808422866

14:22:24

XLON

9685

127.74

526391808422867

14:23:26

XLON

12271

127.76

526391808423002

14:24:03

XLON

12370

127.66

526391808423173

14:25:12

XLON

2496

127.60

526391808423323

14:25:44

XLON

2500

127.58

526391808423440

14:25:44

XLON

1936

127.58

526391808423441

14:25:44

XLON

1950

127.58

526391808423442

14:25:44

XLON

982

127.58

526391808423443

14:25:44

XLON

2775

127.58

526391808423444

14:25:44

XLON

265

127.58

526391808423445

14:25:44

XLON

11895

127.58

526391808423438

14:25:44

XLON

475

127.58

526391808423439

14:26:31

XLON

346

127.48

526391808423609

14:26:49

XLON

2222

127.48

526391808423647

14:26:51

XLON

9156

127.48

526391808423653

14:27:35

XLON

12370

127.60

526391808423770

14:27:35

XLON

2651

127.60

526391808423771

14:28:17

XLON

1104

127.60

526391808423874

14:28:25

XLON

8856

127.60

526391808423924

14:28:25

XLON

388

127.60

526391808423925

14:28:40

XLON

4762

127.56

526391808423968

14:29:11

XLON

3258

127.64

526391808424041

14:29:11

XLON

2500

127.64

526391808424042

14:29:11

XLON

1950

127.64

526391808424043

14:29:11

XLON

187

127.64

526391808424044

14:29:54

XLON

2500

127.70

526391808424223

14:29:54

XLON

2000

127.70

526391808424224

14:29:54

XLON

2370

127.72

526391808424225

14:29:54

XLON

3210

127.72

526391808424226

14:29:54

XLON

1936

127.72

526391808424227

14:29:54

XLON

260

127.72

526391808424228

14:30:13

XLON

12370

127.86

526391808424621

14:30:31

XLON

12370

127.92

526391808424933

14:30:55

XLON

5234

127.76

526391808425280

14:30:55

XLON

7136

127.76

526391808425281

14:31:21

XLON

12370

127.82

526391808425546

14:32:08

XLON

2500

127.92

526391808425875

14:32:08

XLON

1936

127.92

526391808425876

14:32:08

XLON

1950

127.92

526391808425877

14:32:13

XLON

2500

127.92

526391808425929

14:32:13

XLON

1936

127.92

526391808425930

14:32:13

XLON

1574

127.92

526391808425931

14:32:14

XLON

7370

127.90

526391808425942

14:32:19

XLON

10443

127.90

526391808425968

14:32:38

XLON

737

127.82

526391808426092

14:32:38

XLON

5342

127.82

526391808426093

14:33:20

XLON

12370

127.82

526391808426512

14:33:36

XLON

12134

127.88

526391808426610

14:34:00

XLON

7564

127.96

526391808426773

14:34:00

XLON

4690

127.96

526391808426774

14:34:27

XLON

1614

127.92

526391808427001

14:34:27

XLON

10756

127.92

526391808427002

14:34:48

XLON

3100

127.90

526391808427112

14:34:48

XLON

1936

127.90

526391808427113

14:34:53

XLON

5085

127.90

526391808427161

14:34:53

XLON

2249

127.90

526391808427162

14:35:30

XLON

4162

128.00

526391808427510

14:35:30

XLON

1913

128.00

526391808427511

14:35:30

XLON

6295

128.00

526391808427512

14:35:57

XLON

12370

128.00

526391808427723

14:36:15

XLON

1188

127.98

526391808427820

14:36:15

XLON

11182

127.98

526391808427821

14:36:15

XLON

1022

127.98

526391808427824

14:36:15

XLON

1799

127.98

526391808427825

14:36:50

XLON

10985

127.90

526391808428052

14:37:23

XLON

12168

127.94

526391808428207

14:37:33

XLON

11364

127.92

526391808428240

14:37:58

XLON

12040

127.84

526391808428428

14:38:25

XLON

6282

127.88

526391808428585

14:38:25

XLON

6088

127.88

526391808428586

14:39:04

XLON

3726

127.90

526391808428845

14:39:04

XLON

8644

127.90

526391808428846

14:39:22

XLON

6461

127.88

526391808428939

14:39:22

XLON

5909

127.88

526391808428940

14:39:45

XLON

5123

127.82

526391808429062

14:39:45

XLON

7247

127.82

526391808429063

14:40:15

XLON

12068

127.90

526391808429303

14:40:15

XLON

214

127.90

526391808429304

14:40:45

XLON

12370

127.86

526391808429444

14:41:36

XLON

1950

127.84

526391808429622

14:41:36

XLON

1936

127.84

526391808429623

14:41:36

XLON

2820

127.84

526391808429624

14:41:36

XLON

1192

127.86

526391808429625

14:41:49

XLON

2193

127.86

526391808429646

14:41:54

XLON

12370

127.84

526391808429684

14:41:54

XLON

3100

127.84

526391808429686

14:41:54

XLON

2430

127.84

526391808429687

14:42:22

XLON

11010

127.82

526391808429849

14:42:56

XLON

10429

127.86

526391808430020

14:43:24

XLON

3232

127.86

526391808430232

14:43:34

XLON

5638

127.86

526391808430260

14:43:34

XLON

3451

127.86

526391808430261

14:43:46

XLON

6603

127.84

526391808430297

14:43:46

XLON

5767

127.84

526391808430298

14:44:16

XLON

6081

127.82

526391808430458

14:44:16

XLON

6226

127.82

526391808430459

14:44:45

XLON

12197

127.80

526391808430683

14:45:25

XLON

12370

127.82

526391808430943

14:45:49

XLON

3328

127.76

526391808431035

14:45:49

XLON

6183

127.76

526391808431036

14:45:49

XLON

1508

127.76

526391808431037

14:45:49

XLON

1351

127.76

526391808431038

14:46:19

XLON

5326

127.72

526391808431175

14:46:19

XLON

7044

127.72

526391808431176

14:46:50

XLON

991

127.70

526391808431316

14:46:51

XLON

11379

127.70

526391808431319

14:47:09

XLON

5579

127.62

526391808431396

14:47:09

XLON

6683

127.62

526391808431397

14:47:39

XLON

12370

127.58

526391808431508

14:48:06

XLON

12370

127.68

526391808431721

14:48:06

XLON

2475

127.68

526391808431730

14:48:45

XLON

3509

127.74

526391808431911

14:48:45

XLON

6991

127.74

526391808431912

14:49:21

XLON

2500

127.76

526391808432020

14:49:21

XLON

1950

127.76

526391808432021

14:49:21

XLON

1936

127.76

526391808432022

14:49:21

XLON

1204

127.76

526391808432023

14:49:21

XLON

2500

127.76

526391808432024

14:49:37

XLON

3679

127.74

526391808432076

14:49:40

XLON

12370

127.72

526391808432091

14:50:11

XLON

8430

127.70

526391808432340

14:50:11

XLON

3500

127.70

526391808432341

14:50:56

XLON

1950

127.78

526391808432585

14:50:58

XLON

12370

127.76

526391808432587

14:51:06

XLON

7536

127.74

526391808432614

14:51:06

XLON

3100

127.76

526391808432619

14:51:06

XLON

2500

127.76

526391808432620

14:51:06

XLON

2003

127.76

526391808432621

14:51:28

XLON

6404

127.80

526391808432788

14:51:53

XLON

12022

127.84

526391808432899

14:52:25

XLON

12286

127.98

526391808433247

14:52:59

XLON

2991

127.96

526391808433387

14:52:59

XLON

9379

127.96

526391808433388

14:53:18

XLON

4758

127.94

526391808433489

14:53:21

XLON

8199

127.96

526391808433495

14:54:11

XLON

204

128.06

526391808433703

14:54:11

XLON

2500

128.06

526391808433704

14:54:25

XLON

378

128.10

526391808433782

14:54:27

XLON

11881

128.10

526391808433793

14:54:27

XLON

1936

128.10

526391808433794

14:54:27

XLON

3000

128.10

526391808433795

14:54:27

XLON

1950

128.10

526391808433796

14:54:39

XLON

2498

128.08

526391808433839

14:54:51

XLON

12182

128.06

526391808433939

14:55:16

XLON

2237

128.10

526391808434098

14:55:16

XLON

9867

128.10

526391808434099

14:56:00

XLON

12370

128.14

526391808434267

14:56:28

XLON

12370

128.18

526391808434340

14:57:10

XLON

12370

128.18

526391808434573

14:57:17

XLON

12370

128.12

526391808434611

14:57:49

XLON

9000

128.08

526391808434725

14:57:49

XLON

3370

128.08

526391808434726

14:58:19

XLON

12370

128.06

526391808434776

14:58:52

XLON

12220

128.10

526391808434944

14:59:22

XLON

5341

128.12

526391808435107

14:59:22

XLON

7029

128.12

526391808435108

15:00:21

XLON

1213

128.34

526391808435398

15:00:21

XLON

2173

128.34

526391808435399

15:00:21

XLON

963

128.34

526391808435400

15:00:26

XLON

2500

128.26

526391808435459

15:00:33

XLON

11641

128.24

526391808435514

15:00:51

XLON

205

128.24

526391808435550

15:00:51

XLON

2500

128.24

526391808435551

15:00:53

XLON

2693

128.22

526391808435557

15:00:53

XLON

9677

128.22

526391808435558

15:01:00

XLON

7715

128.22

526391808435587

15:01:20

XLON

7208

128.22

526391808435773

15:01:20

XLON

857

128.22

526391808435774

15:01:51

XLON

4892

128.22

526391808435885

15:01:51

XLON

7478

128.22

526391808435886

15:02:09

XLON

12326

128.20

526391808436025

15:02:44

XLON

4847

128.22

526391808436257

15:02:44

XLON

7523

128.22

526391808436258

15:02:59

XLON

12307

128.24

526391808436325

15:03:55

XLON

1950

128.30

526391808436487

15:03:56

XLON

12370

128.30

526391808436516

15:04:01

XLON

3894

128.30

526391808436541

15:04:10

XLON

12370

128.34

526391808436597

15:04:32

XLON

4128

128.36

526391808436700

15:04:32

XLON

1940

128.36

526391808436701

15:04:32

XLON

820

128.36

526391808436702

15:05:06

XLON

6274

128.38

526391808436877

15:05:06

XLON

6096

128.38

526391808436878

15:05:30

XLON

898

128.38

526391808436979

15:05:57

XLON

2500

128.48

526391808437106

15:05:57

XLON

1936

128.48

526391808437107

15:05:57

XLON

1950

128.48

526391808437108

15:06:02

XLON

1775

128.48

526391808437125

15:06:02

XLON

2166

128.48

526391808437126

15:06:18

XLON

1936

128.48

526391808437244

15:06:18

XLON

2500

128.48

526391808437245

15:06:18

XLON

2449

128.48

526391808437246

15:06:18

XLON

3208

128.48

526391808437247

15:06:24

XLON

5247

128.46

526391808437277

15:06:24

XLON

7123

128.46

526391808437278

15:06:24

XLON

2345

128.46

526391808437279

15:06:24

XLON

763

128.48

526391808437280

15:07:12

XLON

4874

128.54

526391808437641

15:07:21

XLON

1950

128.58

526391808437702

15:07:21

XLON

1936

128.58

526391808437703

15:07:21

XLON

2500

128.58

526391808437704

15:07:21

XLON

94

128.58

526391808437705

15:07:32

XLON

11813

128.56

526391808437720

15:08:22

XLON

938

128.60

526391808438001

15:08:22

XLON

2538

128.60

526391808438002

15:08:22

XLON

1950

128.60

526391808438003

15:08:22

XLON

1879

128.60

526391808438004

15:08:34

XLON

2500

128.64

526391808438072

15:08:34

XLON

2370

128.64

526391808438073

15:08:34

XLON

722

128.64

526391808438074

15:08:34

XLON

688

128.64

526391808438075

15:08:43

XLON

3654

128.62

526391808438093

15:08:44

XLON

6517

128.62

526391808438106

15:08:51

XLON

5853

128.62

526391808438119

15:09:07

XLON

928

128.52

526391808438272

15:09:07

XLON

7377

128.52

526391808438273

15:09:43

XLON

10656

128.44

526391808438470

15:10:10

XLON

2600

128.42

526391808438631

15:10:10

XLON

1870

128.42

526391808438632

15:10:33

XLON

2502

128.46

526391808438844

15:10:33

XLON

2500

128.46

526391808438845

15:10:33

XLON

1936

128.46

526391808438846

15:10:33

XLON

1950

128.46

526391808438847

15:10:42

XLON

11928

128.42

526391808438862

15:11:27

XLON

4630

128.36

526391808439196

15:11:27

XLON

7740

128.36

526391808439197

15:11:54

XLON

4634

128.38

526391808439295

15:11:54

XLON

7736

128.38

526391808439296

15:12:04

XLON

3480

128.42

526391808439355

15:12:41

XLON

3146

128.42

526391808439507

15:12:41

XLON

7868

128.42

526391808439508

15:13:15

XLON

4773

128.32

526391808439695

15:13:27

XLON

7379

128.32

526391808439734

15:13:36

XLON

1561

128.30

526391808439756

15:13:42

XLON

5172

128.30

526391808439782

15:13:42

XLON

5273

128.30

526391808439783

15:14:15

XLON

895

128.32

526391808439921

15:14:20

XLON

11475

128.32

526391808439950

15:14:43

XLON

5851

128.30

526391808440064

15:14:43

XLON

6519

128.30

526391808440065

15:15:35

XLON

12325

128.38

526391808440303

15:15:59

XLON

12370

128.42

526391808440373

15:15:59

XLON

2527

128.42

526391808440374

15:16:50

XLON

4576

128.46

526391808440571

15:16:50

XLON

2149

128.46

526391808440572

15:16:50

XLON

4000

128.46

526391808440573

15:17:00

XLON

9107

128.42

526391808440601

15:17:36

XLON

2640

128.38

526391808440778

15:17:42

XLON

5272

128.38

526391808440809

15:17:42

XLON

7098

128.38

526391808440810

15:18:10

XLON

8931

128.36

526391808440974

15:18:20

XLON

3463

128.38

526391808441031

15:18:51

XLON

7876

128.36

526391808441189

15:19:10

XLON

5861

128.38

526391808441266

15:19:22

XLON

6509

128.38

526391808441275

15:19:24

XLON

778

128.36

526391808441276

15:19:24

XLON

4810

128.36

526391808441277

15:19:53

XLON

7480

128.30

526391808441367

15:20:01

XLON

4228

128.32

526391808441419

15:20:26

XLON

1114

128.30

526391808441511

15:20:31

XLON

4918

128.30

526391808441514

15:20:31

XLON

6338

128.30

526391808441515

15:20:59

XLON

3481

128.28

526391808441561

15:20:59

XLON

8889

128.28

526391808441562

15:21:24

XLON

2113

128.22

526391808441755

15:21:29

XLON

4758

128.22

526391808441785

15:21:29

XLON

4409

128.22

526391808441786

15:22:04

XLON

11865

128.18

526391808441899

15:22:04

XLON

505

128.18

526391808441900

15:22:35

XLON

5575

128.18

526391808442059

15:22:43

XLON

6795

128.18

526391808442068

15:23:17

XLON

5660

128.12

526391808442294

15:23:29

XLON

5213

128.12

526391808442340

15:23:29

XLON

1497

128.12

526391808442341

15:23:47

XLON

6018

128.08

526391808442384

15:24:04

XLON

2035

128.10

526391808442456

15:24:08

XLON

3000

128.12

526391808442521

15:24:08

XLON

1821

128.12

526391808442522

15:24:20

XLON

6246

128.10

526391808442598

15:24:26

XLON

5553

128.10

526391808442611

15:24:53

XLON

3356

128.10

526391808442740

15:24:53

XLON

2309

128.10

526391808442741

15:24:53

XLON

6705

128.10

526391808442742

15:25:24

XLON

5650

128.18

526391808442959

15:25:26

XLON

6720

128.18

526391808442963

15:26:10

XLON

6129

128.14

526391808443194

15:26:10

XLON

6241

128.14

526391808443195

15:26:31

XLON

3109

128.12

526391808443272

15:26:32

XLON

3915

128.12

526391808443273

15:26:32

XLON

5346

128.12

526391808443274

15:26:59

XLON

2194

128.08

526391808443356

15:27:13

XLON

964

128.14

526391808443458

15:27:13

XLON

7739

128.14

526391808443459

15:27:13

XLON

2468

128.14

526391808443460

15:27:32

XLON

3045

128.12

526391808443528

15:27:36

XLON

5472

128.12

526391808443541

15:27:39

XLON

2001

128.12

526391808443548

15:28:25

XLON

1180

128.16

526391808443721

15:28:25

XLON

2500

128.16

526391808443722

15:28:27

XLON

6813

128.14

526391808443730

15:28:27

XLON

37

128.14

526391808443731

15:28:34

XLON

4345

128.14

526391808443754

15:28:41

XLON

4662

128.14

526391808443759

15:28:48

XLON

7708

128.14

526391808443779

15:29:14

XLON

7090

128.12

526391808443822

15:29:22

XLON

3456

128.12

526391808443847

15:29:55

XLON

5730

128.12

526391808443990

15:29:56

XLON

6640

128.12

526391808443991

15:30:20

XLON

5894

128.16

526391808444152

15:30:21

XLON

4258

128.16

526391808444156

15:30:29

XLON

2218

128.16

526391808444170

15:30:45

XLON

5430

128.16

526391808444224

15:30:51

XLON

5767

128.16

526391808444235

15:30:51

XLON

1038

128.16

526391808444236

15:31:47

XLON

2408

128.30

526391808444538

15:31:47

XLON

9962

128.30

526391808444540

15:32:46

XLON

12370

128.32

526391808444774

15:32:46

XLON

1930

128.32

526391808444780

15:32:46

XLON

10440

128.32

526391808444781

15:32:59

XLON

1746

128.30

526391808444823

15:32:59

XLON

1662

128.30

526391808444824

15:33:12

XLON

2439

128.34

526391808444884

15:33:12

XLON

7237

128.34

526391808444885

15:34:06

XLON

12370

128.34

526391808445143

15:34:26

XLON

11792

128.32

526391808445251

15:35:29

XLON

11166

128.24

526391808445553

15:35:42

XLON

9000

128.24

526391808445647

15:35:42

XLON

3370

128.24

526391808445648

15:35:42

XLON

722

128.24

526391808445665

15:35:42

XLON

2650

128.24

526391808445666

15:36:13

XLON

1986

128.28

526391808445839

15:36:41

XLON

1950

128.32

526391808445895

15:36:41

XLON

1936

128.32

526391808445896

15:36:41

XLON

1699

128.32

526391808445897

15:36:56

XLON

1837

128.38

526391808445998

15:36:56

XLON

1936

128.38

526391808445999

15:36:56

XLON

1950

128.38

526391808446000

15:36:56

XLON

1338

128.38

526391808446001

15:36:56

XLON

5309

128.38

526391808446002

15:37:01

XLON

3969

128.36

526391808446022

15:37:35

XLON

10771

128.34

526391808446178

15:38:10

XLON

3328

128.32

526391808446307

15:38:10

XLON

8961

128.32

526391808446308

15:38:34

XLON

4613

128.34

526391808446436

15:38:34

XLON

7676

128.34

526391808446437

15:39:11

XLON

3386

128.34

526391808446659

15:39:11

XLON

348

128.34

526391808446660

15:39:11

XLON

8636

128.34

526391808446661

15:40:17

XLON

2500

128.42

526391808446961

15:40:17

XLON

1537

128.42

526391808446962

15:40:23

XLON

8081

128.44

526391808446983

15:40:44

XLON

3700

128.46

526391808447114

15:40:44

XLON

2879

128.46

526391808447115

15:40:46

XLON

12370

128.44

526391808447120

15:41:02

XLON

6058

128.46

526391808447252

15:41:58

XLON

11189

128.54

526391808447622

15:42:46

XLON

1130

128.58

526391808447877

15:42:46

XLON

128

128.58

526391808447878

15:42:46

XLON

10025

128.58

526391808447879

15:42:58

XLON

2325

128.56

526391808447938

15:42:58

XLON

5006

128.56

526391808447939

15:42:58

XLON

531

128.56

526391808447940

15:43:00

XLON

3136

128.56

526391808447972

15:43:21

XLON

897

128.58

526391808448070

15:43:21

XLON

2107

128.58

526391808448071

15:43:39

XLON

12370

128.62

526391808448174

15:44:13

XLON

12289

128.66

526391808448321

15:45:30

XLON

9537

128.72

526391808448653

15:45:33

XLON

3130

128.70

526391808448662

15:45:43

XLON

9240

128.70

526391808448706

15:45:52

XLON

3183

128.66

526391808448748

15:46:06

XLON

7095

128.66

526391808448823

15:46:06

XLON

5104

128.66

526391808448824

15:47:00

XLON

11825

128.62

526391808449007

15:47:43

XLON

5862

128.56

526391808449207

15:47:46

XLON

2500

128.58

526391808449264

15:47:46

XLON

3173

128.58

526391808449265

15:47:46

XLON

261

128.58

526391808449266

15:48:05

XLON

12370

128.56

526391808449325

15:48:43

XLON

11321

128.54

526391808449487

15:49:10

XLON

12370

128.52

526391808449544

15:50:01

XLON

7127

128.48

526391808449729

15:50:10

XLON

4734

128.48

526391808449773

15:50:17

XLON

2500

128.48

526391808449799

15:50:17

XLON

365

128.48

526391808449800

15:50:44

XLON

5360

128.46

526391808449892

15:51:06

XLON

6146

128.54

526391808449966

15:51:07

XLON

6119

128.52

526391808449999

15:51:17

XLON

6251

128.54

526391808450041

15:52:04

XLON

5365

128.58

526391808450228

15:52:15

XLON

5334

128.58

526391808450256

15:52:24

XLON

2500

128.58

526391808450309

15:52:56

XLON

5890

128.60

526391808450395

15:52:56

XLON

4579

128.60

526391808450396

15:53:09

XLON

1023

128.60

526391808450473

15:53:17

XLON

7641

128.60

526391808450486

15:53:26

XLON

3706

128.60

526391808450527

15:54:02

XLON

2500

128.62

526391808450716

15:54:02

XLON

1936

128.62

526391808450717

15:54:02

XLON

2500

128.62

526391808450718

15:54:02

XLON

746

128.62

526391808450719

15:54:33

XLON

613

128.64

526391808450863

15:54:33

XLON

3553

128.64

526391808450864

15:54:33

XLON

2438

128.64

526391808450865

15:54:33

XLON

3000

128.64

526391808450866

15:54:33

XLON

2344

128.64

526391808450867

15:54:34

XLON

1950

128.64

526391808450877

15:54:34

XLON

2474

128.64

526391808450878

15:54:34

XLON

1950

128.64

526391808450879

15:54:34

XLON

174

128.64

526391808450880

 

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
 
 
POSSEAFMSEESEIL