Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Monday 24 January, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 4485Z
Vodafone Group Plc
24 January 2022
 

24 January 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

24 January 2022

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

5,706,084

Highest price paid per share (pence):

125.20

Lowest price paid per share (pence):

122.50

Volume weighted average price paid per share (pence):

124.24


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,736,138,555 of its ordinary shares in treasury and has 27,081,489,313 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 24 January 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 24 January 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

124.24

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:38:45

XLON

12564

122.5

473228694792678

08:39:06

XLON

10765

122.64

473228694792732

08:40:34

XLON

1795

122.68

473228694792951

08:40:40

XLON

1386

122.68

473228694792966

08:40:51

XLON

8200

122.78

473228694793022

08:41:07

XLON

1265

122.88

473228694793088

08:41:07

XLON

5992

122.88

473228694793089

08:41:07

XLON

5317

122.88

473228694793090

08:41:50

XLON

13874

122.88

473228694793267

08:42:38

XLON

13019

122.9

473228694793462

08:43:46

XLON

5113

123

473228694793837

08:43:46

XLON

24

123

473228694793838

08:43:46

XLON

5755

123

473228694793839

08:44:37

XLON

12996

123.06

473228694793997

08:45:26

XLON

14002

123.32

473228694794250

08:45:46

XLON

8173

123.38

473228694794344

08:46:58

XLON

6156

123.4

473228694794732

08:46:58

XLON

728

123.4

473228694794733

08:46:58

XLON

3000

123.4

473228694794734

08:47:38

XLON

8088

123.44

473228694794919

08:47:38

XLON

4753

123.44

473228694794920

08:48:15

XLON

3000

123.58

473228694795148

08:48:15

XLON

2457

123.58

473228694795149

08:48:34

XLON

4

123.4

473228694795273

08:48:34

XLON

3000

123.4

473228694795274

08:48:36

XLON

1376

123.4

473228694795287

08:48:36

XLON

7879

123.4

473228694795288

08:49:33

XLON

1418

123.3

473228694795549

08:49:33

XLON

6880

123.3

473228694795550

08:50:22

XLON

13645

123.14

473228694795790

08:51:09

XLON

44

123.12

473228694795962

08:51:09

XLON

11317

123.12

473228694795963

08:52:00

XLON

9142

123.44

473228694796182

08:52:51

XLON

9794

123.46

473228694796419

08:53:40

XLON

11678

123.24

473228694796588

08:54:33

XLON

3500

123.38

473228694796960

08:54:33

XLON

7638

123.38

473228694796961

08:55:19

XLON

9541

123.1

473228694797180

08:55:19

XLON

3352

123.1

473228694797181

08:56:52

XLON

8307

123.16

473228694797506

08:57:34

XLON

15295

123.12

473228694797622

08:58:33

XLON

1150

123

473228694797851

08:58:33

XLON

1651

123

473228694797852

08:58:33

XLON

3000

123

473228694797853

08:58:42

XLON

3000

123

473228694797925

08:58:42

XLON

1251

123

473228694797926

08:59:08

XLON

12814

122.94

473228694798034

09:00:02

XLON

12730

122.92

473228694798236

09:00:47

XLON

4639

123.1

473228694798458

09:01:57

XLON

7553

123.24

473228694798668

09:02:34

XLON

3157

123.38

473228694798877

09:02:34

XLON

7551

123.38

473228694798878

09:02:50

XLON

3000

123.28

473228694798952

09:02:50

XLON

9244

123.28

473228694798953

09:03:51

XLON

11098

123.58

473228694799206

09:04:12

XLON

11522

123.28

473228694799363

09:05:08

XLON

12561

123.06

473228694799572

09:06:04

XLON

11367

123.08

473228694799799

09:06:48

XLON

1200

123.1

473228694799924

09:06:48

XLON

1313

123.1

473228694799925

09:06:48

XLON

1200

123.1

473228694799926

09:07:06

XLON

3150

123.06

473228694799985

09:08:04

XLON

15295

123.12

473228694800214

09:08:04

XLON

9890

123.12

473228694800211

09:09:00

XLON

3000

123.24

473228694800595

09:09:00

XLON

2500

123.24

473228694800596

09:09:18

XLON

3000

123.2

473228694800664

09:09:18

XLON

783

123.2

473228694800665

09:09:37

XLON

8631

123.2

473228694800724

09:10:20

XLON

1124

123.24

473228694800902

09:10:41

XLON

8698

123.26

473228694801037

09:11:26

XLON

2154

123.22

473228694801211

09:11:26

XLON

8500

123.22

473228694801212

09:12:30

XLON

3000

123.5

473228694801474

09:12:45

XLON

7858

123.46

473228694801512

09:12:56

XLON

2348

123.44

473228694801553

09:12:56

XLON

9305

123.44

473228694801554

09:14:22

XLON

9858

123.54

473228694801813

09:15:19

XLON

856

123.64

473228694802047

09:15:41

XLON

6000

123.74

473228694802177

09:15:41

XLON

9295

123.74

473228694802178

09:15:42

XLON

1755

123.68

473228694802210

09:15:42

XLON

3000

123.7

473228694802211

09:15:42

XLON

374

123.7

473228694802212

09:15:46

XLON

3000

123.7

473228694802230

09:15:46

XLON

150

123.7

473228694802231

09:16:33

XLON

10291

123.66

473228694802405

09:17:25

XLON

6178

123.6

473228694802568

09:18:03

XLON

4050

123.74

473228694802736

09:18:03

XLON

588

123.74

473228694802737

09:18:31

XLON

8196

123.86

473228694802883

09:19:02

XLON

13398

123.86

473228694803006

09:19:56

XLON

656

123.94

473228694803204

09:19:56

XLON

829

123.94

473228694803205

09:19:56

XLON

739

123.94

473228694803206

09:19:56

XLON

3000

123.94

473228694803207

09:20:04

XLON

3000

123.94

473228694803218

09:21:16

XLON

2558

123.86

473228694803571

09:21:16

XLON

8083

123.86

473228694803572

09:21:20

XLON

10878

123.84

473228694803584

09:21:20

XLON

2562

123.84

473228694803588

09:21:20

XLON

731

123.84

473228694803589

09:21:20

XLON

3

123.84

473228694803590

09:22:05

XLON

9120

123.88

473228694803862

09:23:07

XLON

3000

124.02

473228694804084

09:23:07

XLON

781

124.02

473228694804085

09:23:12

XLON

3140

124.02

473228694804100

09:23:12

XLON

729

124.02

473228694804101

09:23:12

XLON

1391

124.02

473228694804102

09:23:12

XLON

615

124.02

473228694804103

09:24:05

XLON

2678

124.14

473228694804345

09:24:05

XLON

4707

124.14

473228694804346

09:24:26

XLON

387

124.1

473228694804413

09:24:26

XLON

12161

124.1

473228694804414

09:25:13

XLON

9073

124.08

473228694804629

09:26:30

XLON

3000

124.08

473228694804990

09:26:32

XLON

1222

124.06

473228694805000

09:26:32

XLON

4629

124.06

473228694805001

09:27:45

XLON

22

124.24

473228694805314

09:27:45

XLON

4

124.24

473228694805315

09:27:45

XLON

2

124.24

473228694805316

09:27:45

XLON

3051

124.24

473228694805317

09:27:45

XLON

692

124.24

473228694805318

09:27:45

XLON

2402

124.24

473228694805319

09:27:45

XLON

4041

124.24

473228694805320

09:28:04

XLON

9967

124.22

473228694805395

09:28:04

XLON

1730

124.22

473228694805394

09:28:57

XLON

9777

124.32

473228694805561

09:30:43

XLON

7744

124.68

473228694805971

09:30:43

XLON

7551

124.68

473228694805972

09:30:43

XLON

2423

124.72

473228694805977

09:30:52

XLON

3000

124.82

473228694806064

09:30:52

XLON

91

124.82

473228694806065

09:31:38

XLON

9594

124.74

473228694806273

09:32:14

XLON

12018

124.78

473228694806369

09:33:04

XLON

3105

124.8

473228694806489

09:33:04

XLON

207

124.8

473228694806490

09:33:04

XLON

7041

124.8

473228694806494

09:33:41

XLON

9923

124.6

473228694806694

09:34:30

XLON

4074

124.4

473228694806940

09:34:30

XLON

2637

124.4

473228694806941

09:34:30

XLON

842

124.4

473228694806942

09:34:30

XLON

1517

124.4

473228694806943

09:35:32

XLON

5574

124.26

473228694807160

09:35:32

XLON

3000

124.26

473228694807161

09:35:32

XLON

199

124.26

473228694807162

09:36:03

XLON

923

124.1

473228694807205

09:36:03

XLON

9903

124.1

473228694807206

09:36:46

XLON

2881

123.92

473228694807404

09:36:46

XLON

1415

123.92

473228694807405

09:36:46

XLON

838

123.92

473228694807406

09:37:06

XLON

10927

123.84

473228694807527

09:37:58

XLON

6961

123.88

473228694807716

09:39:31

XLON

7364

123.94

473228694807947

09:40:01

XLON

425

123.92

473228694808045

09:40:01

XLON

9351

123.92

473228694808046

09:40:01

XLON

2544

123.9

473228694808049

09:40:34

XLON

4839

123.88

473228694808173

09:40:34

XLON

3003

123.88

473228694808174

09:40:34

XLON

868

123.88

473228694808175

09:40:34

XLON

709

123.88

473228694808176

09:41:43

XLON

7326

124.02

473228694808513

09:42:49

XLON

6121

124.1

473228694808701

09:42:49

XLON

2956

124.1

473228694808702

09:42:59

XLON

3113

124.12

473228694808754

09:42:59

XLON

601

124.12

473228694808755

09:43:17

XLON

7922

124.12

473228694808808

09:44:10

XLON

10869

124.12

473228694808952

09:45:07

XLON

3000

124.08

473228694809062

09:45:07

XLON

680

124.08

473228694809063

09:45:07

XLON

576

124.08

473228694809064

09:45:17

XLON

3000

124.08

473228694809116

09:45:17

XLON

2863

124.08

473228694809117

09:46:18

XLON

3282

123.88

473228694809261

09:46:40

XLON

448

123.86

473228694809322

09:46:40

XLON

1141

123.86

473228694809323

09:46:40

XLON

474

123.86

473228694809324

09:46:40

XLON

385

123.86

473228694809325

09:46:40

XLON

1141

123.86

473228694809329

09:46:54

XLON

2835

124.06

473228694809399

09:46:55

XLON

6847

124.02

473228694809412

09:47:34

XLON

12636

124.06

473228694809542

09:48:23

XLON

9615

124.1

473228694809722

09:49:45

XLON

2233

124.12

473228694810066

09:49:45

XLON

1578

124.12

473228694810067

09:49:45

XLON

2983

124.12

473228694810068

09:50:21

XLON

2000

124.14

473228694810275

09:50:21

XLON

2500

124.14

473228694810276

09:50:53

XLON

5216

124.16

473228694810342

09:50:53

XLON

3000

124.18

473228694810346

09:50:53

XLON

7023

124.18

473228694810347

09:51:40

XLON

11607

124.1

473228694810522

09:52:42

XLON

9029

124.12

473228694810835

09:54:20

XLON

6000

124.44

473228694811338

09:54:20

XLON

1504

124.44

473228694811339

09:54:21

XLON

1187

124.44

473228694811340

09:54:22

XLON

6604

124.44

473228694811343

09:54:34

XLON

3000

124.44

473228694811363

09:54:59

XLON

11787

124.42

473228694811448

09:55:44

XLON

9119

124.36

473228694811641

09:56:44

XLON

8938

124.48

473228694811820

09:57:40

XLON

630

124.82

473228694812181

09:57:40

XLON

5043

124.82

473228694812182

09:57:40

XLON

1481

124.82

473228694812183

09:57:40

XLON

1200

124.82

473228694812184

09:57:40

XLON

966

124.82

473228694812185

09:58:04

XLON

4338

124.68

473228694812328

09:58:05

XLON

4993

124.68

473228694812329

09:59:20

XLON

2520

124.84

473228694812515

09:59:20

XLON

7977

124.84

473228694812516

10:00:05

XLON

10351

124.9

473228694812669

10:01:07

XLON

2387

124.88

473228694812962

10:01:07

XLON

4976

124.88

473228694812963

10:01:24

XLON

1

124.86

473228694812998

10:01:24

XLON

2

124.86

473228694812999

10:01:24

XLON

3000

124.86

473228694813000

10:02:03

XLON

9054

124.88

473228694813113

10:02:23

XLON

9636

124.9

473228694813265

10:03:09

XLON

10222

124.9

473228694813415

10:04:08

XLON

3000

124.9

473228694813590

10:04:48

XLON

3000

124.96

473228694813771

10:04:48

XLON

1048

124.96

473228694813772

10:05:42

XLON

897

124.96

473228694813948

10:05:42

XLON

1503

124.96

473228694813949

10:05:42

XLON

2596

124.96

473228694813950

10:05:59

XLON

14868

124.94

473228694814036

10:06:16

XLON

10269

124.94

473228694814116

10:07:07

XLON

5636

124.9

473228694814447

10:07:07

XLON

5665

124.9

473228694814448

10:07:54

XLON

10519

124.84

473228694814601

10:08:52

XLON

1105

124.74

473228694814901

10:08:54

XLON

7789

124.74

473228694814903

10:09:39

XLON

6900

124.74

473228694815197

10:09:39

XLON

2595

124.74

473228694815198

10:10:34

XLON

5762

124.76

473228694815540

10:10:34

XLON

3248

124.76

473228694815541

10:11:34

XLON

6358

124.72

473228694815727

10:11:57

XLON

3000

124.76

473228694815811

10:11:57

XLON

1200

124.76

473228694815812

10:11:57

XLON

512

124.76

473228694815813

10:12:21

XLON

9919

124.76

473228694815987

10:13:15

XLON

8428

124.84

473228694816394

10:14:04

XLON

11041

124.86

473228694816613

10:15:15

XLON

9660

124.84

473228694816814

10:15:50

XLON

9204

124.86

473228694816993

10:16:18

XLON

9698

124.9

473228694817179

10:17:01

XLON

3000

125.04

473228694817494

10:17:01

XLON

1875

125.04

473228694817495

10:17:58

XLON

1963

125.02

473228694817654

10:18:05

XLON

4940

125.02

473228694817665

10:18:05

XLON

388

125.02

473228694817666

10:18:48

XLON

2768

125.02

473228694817797

10:18:48

XLON

1950

125.02

473228694817798

10:19:06

XLON

5783

125.1

473228694817896

10:19:06

XLON

3200

125.1

473228694817897

10:19:06

XLON

220

125.1

473228694817898

10:19:11

XLON

1438

125.1

473228694817933

10:19:11

XLON

491

125.1

473228694817934

10:19:11

XLON

1160

125.1

473228694817935

10:19:11

XLON

1230

125.1

473228694817936

10:19:11

XLON

1302

125.1

473228694817937

10:19:11

XLON

4449

125.06

473228694817939

10:19:20

XLON

6491

125.02

473228694817966

10:19:57

XLON

3354

125

473228694818150

10:19:57

XLON

4675

125

473228694818151

10:21:07

XLON

3000

124.88

473228694818469

10:21:07

XLON

1847

124.88

473228694818470

10:21:07

XLON

1200

124.88

473228694818471

10:21:13

XLON

3000

124.86

473228694818489

10:21:13

XLON

718

124.86

473228694818490

10:21:43

XLON

9509

124.8

473228694818548

10:22:35

XLON

9379

124.98

473228694818863

10:23:28

XLON

8425

125.02

473228694819089

10:24:24

XLON

9293

124.78

473228694819369

10:25:10

XLON

8238

124.58

473228694819636

10:26:07

XLON

8822

124.46

473228694819855

10:27:09

XLON

10121

124.38

473228694820056

10:28:04

XLON

8073

124.16

473228694820309

10:28:04

XLON

482

124.16

473228694820311

10:29:00

XLON

10001

124.24

473228694820472

10:30:14

XLON

3000

124.18

473228694820780

10:30:14

XLON

7023

124.16

473228694820788

10:30:43

XLON

6906

124.16

473228694820943

10:31:45

XLON

3000

124

473228694821276

10:31:45

XLON

3951

124

473228694821277

10:32:43

XLON

11106

124.1

473228694821415

10:32:43

XLON

218

124.1

473228694821416

10:33:32

XLON

3000

124.06

473228694821579

10:33:32

XLON

3251

124.06

473228694821580

10:33:50

XLON

1202

123.9

473228694821656

10:33:50

XLON

590

123.9

473228694821657

10:33:50

XLON

1274

123.9

473228694821658

10:33:50

XLON

1200

123.9

473228694821659

10:33:50

XLON

1200

123.9

473228694821660

10:33:50

XLON

3000

123.9

473228694821661

10:33:50

XLON

4504

123.9

473228694821662

10:34:56

XLON

3000

123.96

473228694821940

10:34:56

XLON

2939

123.96

473228694821941

10:36:05

XLON

2404

123.94

473228694822109

10:36:05

XLON

4815

123.94

473228694822110

10:36:30

XLON

3000

123.96

473228694822177

10:36:47

XLON

3000

123.98

473228694822227

10:36:52

XLON

3000

123.98

473228694822235

10:36:52

XLON

2791

123.98

473228694822236

10:37:12

XLON

8781

123.94

473228694822325

10:38:03

XLON

8933

123.9

473228694822510

10:39:00

XLON

2042

123.88

473228694822643

10:39:13

XLON

3305

123.86

473228694822681

10:39:34

XLON

1797

123.82

473228694822721

10:39:34

XLON

11209

123.82

473228694822722

10:40:16

XLON

7400

123.84

473228694822899

10:40:46

XLON

9324

123.6

473228694823047

10:41:41

XLON

6924

123.54

473228694823291

10:41:41

XLON

2444

123.54

473228694823292

10:42:37

XLON

4427

123.38

473228694823455

10:43:03

XLON

13192

123.34

473228694823632

10:44:03

XLON

3000

123.46

473228694823986

10:44:03

XLON

792

123.46

473228694823987

10:44:35

XLON

3000

123.42

473228694824119

10:44:35

XLON

150

123.42

473228694824120

10:44:44

XLON

3000

123.4

473228694824143

10:44:44

XLON

774

123.4

473228694824144

10:44:44

XLON

605

123.4

473228694824145

10:44:51

XLON

3000

123.38

473228694824170

10:45:23

XLON

10748

123.38

473228694824321

10:46:20

XLON

2988

123.32

473228694824491

10:46:37

XLON

3000

123.34

473228694824523

10:46:47

XLON

12327

123.28

473228694824540

10:47:46

XLON

3000

123.2

473228694824748

10:48:04

XLON

806

123.16

473228694824788

10:48:04

XLON

2629

123.16

473228694824789

10:48:29

XLON

8725

123.08

473228694824894

10:48:29

XLON

2369

123.08

473228694824895

10:48:29

XLON

126

123.08

473228694824896

10:48:59

XLON

7180

123.02

473228694824999

10:49:24

XLON

7114

122.74

473228694825308

10:49:24

XLON

1553

122.74

473228694825309

10:50:34

XLON

9548

122.7

473228694825533

10:52:04

XLON

4847

122.72

473228694825810

10:52:21

XLON

11678

122.74

473228694825843

10:52:21

XLON

1446

122.74

473228694825844

10:53:10

XLON

7993

122.76

473228694826050

10:54:37

XLON

4995

122.94

473228694826285

10:54:56

XLON

866

123

473228694826343

10:54:56

XLON

3000

123

473228694826344

10:54:56

XLON

2042

123

473228694826345

10:55:07

XLON

3000

123

473228694826411

10:56:15

XLON

2900

123.1

473228694826638

10:56:15

XLON

2174

123.1

473228694826639

10:56:15

XLON

1056

123.1

473228694826640

10:56:15

XLON

3000

123.1

473228694826641

10:56:15

XLON

1200

123.1

473228694826642

10:56:15

XLON

1493

123.1

473228694826643

10:57:07

XLON

3265

123.2

473228694826821

10:57:07

XLON

11446

123.2

473228694826822

10:57:14

XLON

5479

123.22

473228694826883

10:58:17

XLON

3000

123.26

473228694827096

10:58:17

XLON

150

123.26

473228694827097

10:59:02

XLON

8330

123.2

473228694827375

10:59:46

XLON

14022

123.26

473228694827609

11:00:27

XLON

6534

123.2

473228694827764

11:01:11

XLON

8892

123.14

473228694827975

11:01:55

XLON

9673

123.1

473228694828169

11:02:54

XLON

1080

123.3

473228694828400

11:03:01

XLON

3254

123.24

473228694828446

11:03:34

XLON

3166

123.28

473228694828584

11:03:34

XLON

3000

123.28

473228694828585

11:03:54

XLON

792

123.32

473228694828655

11:03:54

XLON

1200

123.32

473228694828656

11:04:04

XLON

3000

123.24

473228694828697

11:04:04

XLON

150

123.26

473228694828698

11:04:45

XLON

9596

123.38

473228694828888

11:05:00

XLON

8444

123.34

473228694828947

11:05:37

XLON

9085

123.4

473228694829135

11:06:42

XLON

7828

124.5

473228694830022

11:06:42

XLON

1142

124.5

473228694830023

11:07:21

XLON

7856

124.42

473228694830218

11:08:16

XLON

6858

124.2

473228694830465

11:10:01

XLON

14915

124.4

473228694830810

11:11:03

XLON

1203

124.46

473228694831103

11:11:03

XLON

3507

124.46

473228694831104

11:11:03

XLON

3465

124.46

473228694831105

11:11:58

XLON

10451

124.6

473228694831379

11:12:56

XLON

563

124.66

473228694831561

11:12:56

XLON

5375

124.66

473228694831562

11:13:34

XLON

8195

124.74

473228694831715

11:13:56

XLON

9793

124.8

473228694831787

11:15:29

XLON

1881

124.86

473228694832108

11:15:29

XLON

3340

124.86

473228694832109

11:15:29

XLON

534

124.86

473228694832110

11:16:41

XLON

2349

124.88

473228694832360

11:16:41

XLON

1960

124.88

473228694832361

11:16:41

XLON

1228

124.88

473228694832362

11:16:46

XLON

3000

124.82

473228694832381

11:16:46

XLON

1999

124.82

473228694832382

11:16:46

XLON

3530

124.82

473228694832383

11:16:46

XLON

527

124.82

473228694832384

11:16:51

XLON

1205

124.82

473228694832391

11:16:51

XLON

1838

124.82

473228694832392

11:17:38

XLON

3569

124.88

473228694832521

11:17:46

XLON

1989

124.92

473228694832547

11:17:46

XLON

2759

124.92

473228694832548

11:18:07

XLON

8555

124.88

473228694832731

11:18:52

XLON

9209

124.84

473228694832848

11:20:06

XLON

1391

124.74

473228694833067

11:20:06

XLON

1823

124.74

473228694833068

11:20:51

XLON

12582

124.68

473228694833187

11:21:34

XLON

7768

124.76

473228694833338

11:22:40

XLON

8713

124.88

473228694833493

11:23:33

XLON

7936

124.8

473228694833669

11:25:21

XLON

8757

124.76

473228694834063

11:25:21

XLON

6538

124.76

473228694834065

11:25:59

XLON

10402

124.76

473228694834174

11:26:47

XLON

8111

124.62

473228694834319

11:27:45

XLON

6500

124.58

473228694834449

11:27:45

XLON

1953

124.58

473228694834450

11:28:27

XLON

8075

124.42

473228694834612

11:30:24

XLON

3000

124.46

473228694834995

11:30:24

XLON

945

124.48

473228694834996

11:30:24

XLON

9432

124.48

473228694834997

11:31:01

XLON

10815

124.32

473228694835147

11:32:04

XLON

3000

124.32

473228694835269

11:32:09

XLON

3000

124.32

473228694835298

11:32:57

XLON

1776

124.18

473228694835414

11:32:57

XLON

7522

124.18

473228694835415

11:33:46

XLON

2000

124.18

473228694835549

11:33:46

XLON

5000

124.18

473228694835550

11:35:17

XLON

3000

124.28

473228694835704

11:35:49

XLON

1380

124.26

473228694835811

11:35:55

XLON

8902

124.26

473228694835842

11:35:55

XLON

2662

124.26

473228694835843

11:36:35

XLON

8194

124.28

473228694835963

11:37:13

XLON

10694

124.3

473228694836053

11:38:40

XLON

5538

124.28

473228694836347

11:39:22

XLON

1381

124.3

473228694836452

11:39:22

XLON

1820

124.3

473228694836453

11:40:51

XLON

7515

124.52

473228694836731

11:41:08

XLON

3207

124.48

473228694836762

11:41:08

XLON

3000

124.52

473228694836763

11:41:08

XLON

291

124.54

473228694836764

11:41:08

XLON

1864

124.54

473228694836765

11:41:56

XLON

2002

124.54

473228694836846

11:41:56

XLON

462

124.54

473228694836847

11:41:56

XLON

2819

124.54

473228694836848

11:42:06

XLON

7706

124.54

473228694836859

11:42:06

XLON

590

124.54

473228694836860

11:42:35

XLON

10830

124.58

473228694836928

11:43:25

XLON

7324

124.56

473228694837125

11:45:10

XLON

10502

124.6

473228694837373

11:45:20

XLON

6372

124.6

473228694837426

11:45:58

XLON

7612

124.66

473228694837522

11:47:24

XLON

757

124.86

473228694837946

11:47:24

XLON

5599

124.86

473228694837947

11:47:47

XLON

11150

124.82

473228694838039

11:48:50

XLON

5291

124.8

473228694838283

11:48:50

XLON

1343

124.8

473228694838284

11:49:45

XLON

8948

124.64

473228694838430

11:51:11

XLON

5948

124.68

473228694838608

11:51:11

XLON

2950

124.64

473228694838611

11:51:11

XLON

2274

124.64

473228694838612

11:51:11

XLON

2001

124.64

473228694838613

11:51:27

XLON

3000

124.6

473228694838688

11:51:27

XLON

804

124.6

473228694838689

11:52:06

XLON

7017

124.56

473228694838757

11:52:51

XLON

8607

124.38

473228694838822

11:54:29

XLON

3000

124.44

473228694839087

11:55:11

XLON

11100

124.5

473228694839224

11:56:09

XLON

3000

124.54

473228694839381

11:56:09

XLON

2174

124.54

473228694839382

11:56:09

XLON

1412

124.54

473228694839383

11:56:09

XLON

1056

124.54

473228694839384

11:56:09

XLON

2933

124.54

473228694839385

11:56:09

XLON

2900

124.56

473228694839386

11:56:09

XLON

990

124.56

473228694839387

11:56:09

XLON

830

124.56

473228694839388

11:56:46

XLON

832

124.54

473228694839494

11:56:46

XLON

2539

124.54

473228694839495

11:57:05

XLON

4296

124.54

473228694839540

11:57:27

XLON

226

124.64

473228694839591

11:57:27

XLON

3771

124.64

473228694839592

11:58:16

XLON

3000

124.72

473228694839722

11:58:16

XLON

2036

124.72

473228694839723

11:58:21

XLON

5504

124.72

473228694839726

11:58:21

XLON

522

124.72

473228694839727

11:58:26

XLON

3000

124.54

473228694839744

11:58:26

XLON

746

124.54

473228694839745

11:59:08

XLON

3000

124.52

473228694839790

11:59:11

XLON

1095

124.4

473228694839801

11:59:11

XLON

3112

124.4

473228694839802

11:59:36

XLON

7229

124.4

473228694839840

11:59:36

XLON

2260

124.4

473228694839841

12:00:23

XLON

7257

124.48

473228694839996

12:02:01

XLON

7761

124.5

473228694840270

12:02:28

XLON

1228

124.5

473228694840381

12:02:28

XLON

6159

124.5

473228694840382

12:02:28

XLON

788

124.5

473228694840383

12:03:01

XLON

6217

124.52

473228694840466

12:03:01

XLON

1957

124.52

473228694840467

12:03:48

XLON

8175

124.56

473228694840538

12:04:47

XLON

340

124.54

473228694840615

12:05:00

XLON

7834

124.54

473228694840626

12:05:00

XLON

3000

124.5

473228694840630

12:05:00

XLON

2831

124.52

473228694840631

12:05:00

XLON

2900

124.52

473228694840632

12:05:00

XLON

113

124.52

473228694840633

12:06:19

XLON

3000

124.22

473228694840818

12:06:24

XLON

4454

124.22

473228694840834

12:07:02

XLON

10539

124.28

473228694840921

12:08:12

XLON

3000

124.18

473228694841135

12:08:12

XLON

839

124.18

473228694841136

12:09:28

XLON

589

124.26

473228694841288

12:09:28

XLON

2012

124.26

473228694841289

12:09:28

XLON

4024

124.26

473228694841290

12:09:42

XLON

3000

124.32

473228694841315

12:09:47

XLON

3475

124.32

473228694841324

12:10:07

XLON

3000

124.32

473228694841379

12:10:07

XLON

2407

124.32

473228694841380

12:10:07

XLON

1315

124.32

473228694841381

12:11:34

XLON

3000

124.38

473228694841587

12:12:36

XLON

15295

124.48

473228694841731

12:13:00

XLON

111

124.62

473228694841821

12:13:08

XLON

3782

124.6

473228694841860

12:13:08

XLON

763

124.6

473228694841861

12:13:37

XLON

3303

124.58

473228694841901

12:13:37

XLON

2678

124.58

473228694841902

12:13:42

XLON

741

124.58

473228694841910

12:13:42

XLON

2701

124.58

473228694841911

12:13:42

XLON

1700

124.58

473228694841912

12:14:20

XLON

7908

124.6

473228694841990

12:15:45

XLON

3000

124.58

473228694842382

12:15:45

XLON

2154

124.58

473228694842383

12:15:45

XLON

5440

124.58

473228694842377

12:17:13

XLON

167

124.56

473228694842542

12:17:13

XLON

1852

124.56

473228694842543

12:17:13

XLON

3000

124.56

473228694842544

12:17:32

XLON

802

124.54

473228694842601

12:17:43

XLON

2464

124.58

473228694842618

12:17:43

XLON

1868

124.58

473228694842619

12:17:43

XLON

3304

124.58

473228694842620

12:18:05

XLON

795

124.6

473228694842690

12:18:05

XLON

1795

124.6

473228694842691

12:18:05

XLON

614

124.6

473228694842692

12:18:41

XLON

4038

124.58

473228694842791

12:19:31

XLON

3000

124.66

473228694842900

12:19:36

XLON

1314

124.66

473228694842918

12:19:36

XLON

2961

124.66

473228694842919

12:19:41

XLON

3921

124.62

473228694842926

12:20:05

XLON

1935

124.7

473228694843000

12:20:05

XLON

2212

124.7

473228694843001

12:20:33

XLON

9220

124.62

473228694843069

12:21:34

XLON

9303

124.64

473228694843213

12:22:52

XLON

3000

124.62

473228694843459

12:22:52

XLON

2643

124.62

473228694843460

12:23:53

XLON

8138

124.62

473228694843536

12:24:15

XLON

9147

124.58

473228694843603

12:25:43

XLON

3109

124.78

473228694843967

12:25:45

XLON

4086

124.76

473228694843982

12:26:19

XLON

9321

124.82

473228694844080

12:27:41

XLON

7025

124.88

473228694844191

12:28:09

XLON

9095

124.82

473228694844274

12:28:53

XLON

10155

124.86

473228694844404

12:29:52

XLON

4372

124.64

473228694844585

12:30:02

XLON

3804

124.64

473228694844609

12:31:04

XLON

3000

124.62

473228694844799

12:31:32

XLON

3000

124.68

473228694844864

12:31:32

XLON

1279

124.68

473228694844865

12:32:06

XLON

3000

124.64

473228694844923

12:32:06

XLON

1056

124.64

473228694844924

12:32:06

XLON

843

124.64

473228694844925

12:32:11

XLON

3000

124.62

473228694844929

12:32:11

XLON

1064

124.62

473228694844930

12:32:56

XLON

1130

124.58

473228694845021

12:32:56

XLON

3000

124.58

473228694845022

12:33:01

XLON

3000

124.58

473228694845037

12:33:01

XLON

818

124.58

473228694845038

12:33:53

XLON

7

124.4

473228694845130

12:33:53

XLON

3021

124.4

473228694845131

12:33:53

XLON

3326

124.4

473228694845132

12:35:00

XLON

3000

124.3

473228694845316

12:35:00

XLON

150

124.3

473228694845317

12:35:06

XLON

3000

124.32

473228694845352

12:35:20

XLON

3000

124.32

473228694845374

12:36:03

XLON

3000

124.42

473228694845481

12:36:03

XLON

150

124.42

473228694845482

12:36:35

XLON

3052

124.44

473228694845544

12:36:35

XLON

9500

124.44

473228694845545

12:36:35

XLON

1

124.44

473228694845546

12:37:51

XLON

1262

124.48

473228694845744

12:37:51

XLON

2346

124.48

473228694845745

12:38:06

XLON

241

124.48

473228694845787

12:39:37

XLON

4126

124.6

473228694845986

12:39:41

XLON

3489

124.58

473228694846001

12:39:41

XLON

11806

124.58

473228694846002

12:39:41

XLON

2251

124.58

473228694846007

12:40:13

XLON

3000

124.6

473228694846097

12:41:11

XLON

3000

124.6

473228694846332

12:41:11

XLON

8132

124.6

473228694846333

12:42:16

XLON

8194

124.64

473228694846536

12:42:55

XLON

3000

124.58

473228694846658

12:43:11

XLON

5194

124.56

473228694846741

12:43:48

XLON

1993

124.58

473228694846841

12:43:48

XLON

3000

124.58

473228694846842

12:43:48

XLON

1092

124.58

473228694846843

12:44:04

XLON

3000

124.62

473228694846879

12:44:04

XLON

1919

124.62

473228694846880

12:45:36

XLON

106

124.64

473228694847211

12:45:36

XLON

5126

124.64

473228694847212

12:46:06

XLON

3000

124.68

473228694847355

12:46:06

XLON

2560

124.68

473228694847356

12:46:06

XLON

8162

124.66

473228694847357

12:46:34

XLON

4692

124.64

473228694847444

12:48:56

XLON

14262

124.62

473228694847810

12:49:45

XLON

9914

124.54

473228694847930

12:50:43

XLON

9292

124.46

473228694848058

12:51:41

XLON

5276

124.48

473228694848281

12:51:41

XLON

1874

124.48

473228694848282

12:52:42

XLON

2059

124.48

473228694848436

12:52:42

XLON

7043

124.48

473228694848437

12:53:44

XLON

5332

124.58

473228694848614

12:55:05

XLON

8246

124.66

473228694848758

12:55:48

XLON

739

124.68

473228694848931

12:55:48

XLON

913

124.68

473228694848932

12:55:48

XLON

2390

124.68

473228694848933

12:55:48

XLON

1541

124.68

473228694848934

12:55:48

XLON

1250

124.68

473228694848935

12:55:48

XLON

3096

124.68

473228694848936

12:56:23

XLON

5445

124.72

473228694849059

12:56:23

XLON

1716

124.72

473228694849060

12:57:18

XLON

39

124.76

473228694849197

12:57:18

XLON

3226

124.76

473228694849198

12:57:18

XLON

3000

124.76

473228694849199

12:57:18

XLON

368

124.76

473228694849200

12:57:54

XLON

1450

124.82

473228694849413

12:58:01

XLON

9616

124.86

473228694849422

12:58:53

XLON

979

124.9

473228694849848

12:59:02

XLON

2406

124.94

473228694850026

12:59:02

XLON

4843

124.94

473228694850027

12:59:46

XLON

3000

124.96

473228694850205

12:59:46

XLON

2553

124.96

473228694850206

12:59:51

XLON

3000

124.96

473228694850217

12:59:51

XLON

488

124.96

473228694850218

13:01:08

XLON

5010

124.9

473228694850746

13:01:45

XLON

9405

124.86

473228694850869

13:02:48

XLON

8976

124.92

473228694851199

13:03:51

XLON

4800

124.88

473228694851385

13:03:51

XLON

3350

124.88

473228694851386

13:04:56

XLON

5000

124.92

473228694851689

13:04:56

XLON

3435

124.92

473228694851690

13:06:07

XLON

8440

125

473228694852040

13:06:50

XLON

8622

125

473228694852245

13:07:31

XLON

3932

124.98

473228694852390

13:07:46

XLON

2420

125.04

473228694852461

13:07:46

XLON

1020

125.04

473228694852462

13:07:46

XLON

226

125.04

473228694852463

13:08:44

XLON

74

125.1

473228694852628

13:08:44

XLON

7664

125.1

473228694852629

13:09:47

XLON

1531

125.18

473228694852789

13:09:47

XLON

1019

125.18

473228694852790

13:09:47

XLON

2324

125.18

473228694852791

13:09:47

XLON

4037

125.18

473228694852792

13:10:23

XLON

1233

125.2

473228694852921

13:10:26

XLON

5767

125.2

473228694852926

13:11:37

XLON

8215

125.14

473228694853139

13:12:55

XLON

3000

125.1

473228694853463

13:12:55

XLON

3435

125.1

473228694853464

13:13:31

XLON

10388

125.06

473228694853559

13:15:10

XLON

1490

124.94

473228694853899

13:15:10

XLON

4453

124.94

473228694853900

13:15:51

XLON

3000

124.94

473228694854084

13:15:51

XLON

3507

124.94

473228694854085

13:15:51

XLON

1284

124.94

473228694854086

13:15:51

XLON

1728

124.94

473228694854087

13:16:30

XLON

2775

124.82

473228694854236

13:16:33

XLON

6380

124.82

473228694854263

13:17:32

XLON

8955

124.62

473228694854399

13:18:32

XLON

754

124.56

473228694854485

13:18:32

XLON

6757

124.56

473228694854486

13:19:28

XLON

7573

124.5

473228694854596

13:20:42

XLON

3000

124.48

473228694854800

13:20:42

XLON

3404

124.48

473228694854801

13:21:48

XLON

8079

124.58

473228694854973

13:22:19

XLON

2342

124.58

473228694855024

13:22:19

XLON

1327

124.58

473228694855025

13:22:19

XLON

3415

124.58

473228694855026

13:22:52

XLON

3000

124.52

473228694855166

13:22:52

XLON

278

124.52

473228694855167

13:23:01

XLON

4893

124.46

473228694855197

13:23:01

XLON

3716

124.46

473228694855198

13:24:14

XLON

5579

124.36

473228694855370

13:25:26

XLON

2588

124.34

473228694855689

13:25:30

XLON

5492

124.28

473228694855705

13:25:49

XLON

9386

124.2

473228694855731

13:26:48

XLON

7023

124.2

473228694855930

13:26:49

XLON

3200

124.2

473228694855939

13:28:23

XLON

2046

124.22

473228694856162

13:28:59

XLON

10998

124.26

473228694856244

13:28:59

XLON

3000

124.26

473228694856246

13:28:59

XLON

112

124.26

473228694856247

13:29:53

XLON

3161

124.24

473228694856436

13:30:36

XLON

4704

124.28

473228694856594

13:30:36

XLON

4201

124.28

473228694856595

13:31:03

XLON

5611

124.3

473228694856702

13:32:02

XLON

330

124.28

473228694856857

13:32:02

XLON

7800

124.28

473228694856858

13:32:02

XLON

1900

124.28

473228694856859

13:32:02

XLON

2029

124.28

473228694856860

13:32:06

XLON

7800

124.28

473228694856883

13:32:06

XLON

1900

124.28

473228694856884

13:32:06

XLON

8

124.28

473228694856885

13:32:56

XLON

2274

124.32

473228694857086

13:32:56

XLON

1155

124.32

473228694857087

13:32:56

XLON

1150

124.32

473228694857088

13:33:01

XLON

1847

124.32

473228694857126

13:33:01

XLON

2394

124.32

473228694857127

13:33:01

XLON

657

124.32

473228694857128

13:33:25

XLON

851

124.3

473228694857214

13:34:01

XLON

4424

124.28

473228694857284

13:34:01

XLON

2780

124.28

473228694857292

13:34:01

XLON

3000

124.28

473228694857293

13:34:23

XLON

4014

124.3

473228694857340

13:34:23

XLON

896

124.3

473228694857341

13:34:40

XLON

3300

124.28

473228694857363

13:35:25

XLON

10341

124.26

473228694857492

13:36:44

XLON

1000

124.24

473228694857709

13:38:05

XLON

5852

124.32

473228694857882

13:38:06

XLON

15295

124.3

473228694857887

13:38:35

XLON

15295

124.36

473228694857969

13:38:35

XLON

3549

124.38

473228694857991

13:38:54

XLON

5817

124.34

473228694858090

13:38:54

XLON

3825

124.34

473228694858092

13:39:34

XLON

7508

124.38

473228694858353

13:40:14

XLON

3000

124.42

473228694858490

13:40:14

XLON

2257

124.42

473228694858491

13:40:14

XLON

215

124.42

473228694858492

13:40:19

XLON

3000

124.42

473228694858503

13:40:19

XLON

18

124.42

473228694858504

13:40:19

XLON

132

124.42

473228694858505

13:40:57

XLON

1714

124.42

473228694858555

13:40:57

XLON

1291

124.42

473228694858556

13:40:57

XLON

4074

124.42

473228694858557

13:40:57

XLON

257

124.42

473228694858558

13:41:44

XLON

7598

124.46

473228694858637

13:42:30

XLON

1455

124.52

473228694858735

13:42:30

XLON

866

124.52

473228694858736

13:42:30

XLON

449

124.52

473228694858737

13:42:30

XLON

7151

124.52

473228694858738

13:43:03

XLON

1159

124.6

473228694858819

13:43:21

XLON

1721

124.62

473228694858841

13:43:21

XLON

2390

124.62

473228694858842

13:43:57

XLON

4045

124.76

473228694858959

13:43:57

XLON

6985

124.76

473228694858960

13:43:57

XLON

115

124.76

473228694858961

13:44:24

XLON

7585

124.7

473228694859037

13:45:01

XLON

9679

124.72

473228694859120

13:46:25

XLON

5544

124.76

473228694859408

13:46:25

XLON

2583

124.76

473228694859409

13:46:30

XLON

3000

124.76

473228694859423

13:46:30

XLON

736

124.76

473228694859424

13:46:35

XLON

3000

124.76

473228694859436

13:46:55

XLON

9241

124.74

473228694859460

13:47:31

XLON

7149

124.74

473228694859554

13:48:09

XLON

9399

124.76

473228694859742

13:48:41

XLON

7426

124.76

473228694859869

13:49:14

XLON

7633

124.72

473228694859959

13:49:59

XLON

8501

124.72

473228694860029

13:50:33

XLON

9107

124.6

473228694860164

13:52:01

XLON

5509

124.58

473228694860342

13:52:06

XLON

9176

124.58

473228694860364

13:53:04

XLON

7152

124.56

473228694860456

13:54:56

XLON

9195

124.72

473228694860880

13:55:16

XLON

4848

124.7

473228694860970

13:55:16

XLON

10447

124.7

473228694860971

13:56:35

XLON

6672

124.8

473228694861174

13:56:35

XLON

1997

124.8

473228694861175

13:57:09

XLON

2503

124.88

473228694861253

13:57:09

XLON

160

124.88

473228694861254

13:57:24

XLON

6489

124.9

473228694861289

13:57:28

XLON

8369

124.9

473228694861312

13:57:52

XLON

297

124.96

473228694861406

13:57:52

XLON

3901

124.96

473228694861407

13:57:58

XLON

277

124.96

473228694861420

13:57:58

XLON

3000

124.96

473228694861421

13:58:11

XLON

3000

124.94

473228694861443

13:58:11

XLON

3500

124.94

473228694861444

13:58:11

XLON

1056

124.94

473228694861445

13:58:11

XLON

1975

124.94

473228694861446

13:59:07

XLON

5892

125

473228694861713

13:59:07

XLON

1284

125

473228694861714

13:59:57

XLON

178

125.02

473228694861825

13:59:57

XLON

3389

125.02

473228694861826

13:59:59

XLON

550

124.98

473228694861846

13:59:59

XLON

2711

124.98

473228694861848

14:00:11

XLON

10675

124.86

473228694861906

14:00:56

XLON

3000

124.74

473228694862105

14:00:56

XLON

4585

124.76

473228694862106

14:01:48

XLON

2271

124.64

473228694862261

14:01:48

XLON

145

124.64

473228694862262

14:01:48

XLON

2847

124.64

473228694862263

14:01:59

XLON

2689

124.56

473228694862317

14:03:09

XLON

335

124.48

473228694862567

14:03:09

XLON

1321

124.56

473228694862557

14:03:09

XLON

13290

124.56

473228694862558

14:03:49

XLON

3000

124.68

473228694862721

14:04:00

XLON

4903

124.66

473228694862735

14:04:00

XLON

3000

124.66

473228694862741

14:04:09

XLON

5009

124.6

473228694862759

14:04:43

XLON

7

124.56

473228694862850

14:04:43

XLON

2286

124.56

473228694862851

14:04:43

XLON

6194

124.56

473228694862852

14:05:57

XLON

8471

124.66

473228694863054

14:05:57

XLON

6824

124.66

473228694863055

14:06:13

XLON

3000

124.66

473228694863113

14:06:13

XLON

809

124.66

473228694863114

14:07:04

XLON

4748

124.64

473228694863254

14:07:04

XLON

394

124.64

473228694863255

14:07:17

XLON

10360

124.68

473228694863299

14:07:42

XLON

8563

124.66

473228694863437

14:08:33

XLON

7122

124.62

473228694863569

14:09:34

XLON

6526

124.6

473228694863750

14:09:34

XLON

23

124.6

473228694863751

14:11:05

XLON

2212

124.76

473228694864195

14:11:05

XLON

2949

124.76

473228694864196

14:11:35

XLON

6481

124.76

473228694864318

14:11:35

XLON

8814

124.76

473228694864319

14:11:36

XLON

3000

124.76

473228694864328

14:11:36

XLON

1013

124.76

473228694864329

14:11:51

XLON

2389

124.76

473228694864355

14:11:51

XLON

1908

124.76

473228694864356

14:11:51

XLON

223

124.76

473228694864357

14:12:00

XLON

3698

124.74

473228694864373

14:12:28

XLON

9201

124.82

473228694864516

14:13:49

XLON

3453

124.94

473228694864723

14:13:49

XLON

3782

124.94

473228694864724

14:13:53

XLON

309

124.98

473228694864747

14:13:53

XLON

3

124.98

473228694864748

14:13:53

XLON

3000

124.98

473228694864749

14:14:06

XLON

1129

125

473228694864814

14:14:06

XLON

3551

125

473228694864815

14:14:06

XLON

224

125

473228694864816

14:14:06

XLON

1585

125

473228694864817

14:14:33

XLON

3500

124.98

473228694864950

14:14:33

XLON

2894

124.98

473228694864951

14:15:27

XLON

8255

125

473228694865154

14:16:04

XLON

5

124.98

473228694865354

14:16:15

XLON

3000

124.98

473228694865386

14:16:48

XLON

4779

124.96

473228694865463

14:16:48

XLON

8457

124.96

473228694865464

14:17:23

XLON

2257

124.92

473228694865617

14:17:23

XLON

3000

124.94

473228694865618

14:17:23

XLON

2967

124.94

473228694865619

14:18:05

XLON

16

124.98

473228694865708

14:18:15

XLON

6316

124.96

473228694865727

14:18:15

XLON

1891

124.96

473228694865728

14:18:15

XLON

2286

124.96

473228694865730

14:18:15

XLON

8492

124.96

473228694865731

14:19:02

XLON

6835

124.96

473228694865797

14:19:48

XLON

3000

124.88

473228694865921

14:19:48

XLON

3410

124.88

473228694865922

14:19:48

XLON

136

124.88

473228694865923

14:19:48

XLON

154

124.88

473228694865924

14:19:48

XLON

1454

124.88

473228694865925

14:21:00

XLON

10134

124.8

473228694866155

14:21:18

XLON

4928

124.78

473228694866216

14:21:52

XLON

4871

124.8

473228694866280

14:21:54

XLON

3270

124.78

473228694866286

14:22:47

XLON

8140

124.8

473228694866401

14:23:47

XLON

8141

124.76

473228694866621

14:23:51

XLON

3998

124.76

473228694866632

14:23:51

XLON

4516

124.76

473228694866633

14:24:29

XLON

10576

124.6

473228694866771

14:25:16

XLON

5454

124.5

473228694867169

14:25:16

XLON

3000

124.5

473228694867172

14:25:30

XLON

6707

124.48

473228694867260

14:25:55

XLON

7805

124.5

473228694867371

14:26:30

XLON

7018

124.48

473228694867459

14:26:48

XLON

359

124.46

473228694867520

14:26:50

XLON

1006

124.46

473228694867532

14:26:50

XLON

9794

124.46

473228694867533

14:27:16

XLON

6503

124.6

473228694867635

14:27:16

XLON

180

124.6

473228694867636

14:27:36

XLON

3898

124.56

473228694867707

14:27:36

XLON

5217

124.56

473228694867708

14:28:00

XLON

7125

124.5

473228694867849

14:28:50

XLON

6801

124.5

473228694868067

14:29:01

XLON

2600

124.5

473228694868102

14:29:01

XLON

3110

124.5

473228694868103

14:29:01

XLON

193

124.5

473228694868104

14:29:06

XLON

3000

124.52

473228694868127

14:29:06

XLON

387

124.52

473228694868128

14:29:40

XLON

7063

124.58

473228694868268

14:29:40

XLON

7347

124.58

473228694868275

14:29:40

XLON

2310

124.58

473228694868276

14:30:01

XLON

8333

124.64

473228694868562

14:30:25

XLON

2982

124.44

473228694869031

14:30:25

XLON

2258

124.44

473228694869032

14:30:25

XLON

2422

124.44

473228694869033

14:30:40

XLON

9642

124.34

473228694869224

14:30:56

XLON

7133

124.54

473228694869402

14:31:16

XLON

9708

124.62

473228694869752

14:31:48

XLON

4975

124.72

473228694870035

14:31:50

XLON

9748

124.74

473228694870067

14:32:20

XLON

6414

124.76

473228694870314

14:32:32

XLON

10169

124.7

473228694870394

14:32:48

XLON

9248

124.74

473228694870555

14:33:06

XLON

6808

124.88

473228694870671

14:33:23

XLON

8073

124.88

473228694870787

14:33:35

XLON

8547

124.68

473228694870940

14:34:00

XLON

1961

124.6

473228694871140

14:34:00

XLON

5856

124.6

473228694871141

14:34:27

XLON

6569

124.5

473228694871330

14:34:43

XLON

4000

124.74

473228694871441

14:34:43

XLON

3000

124.74

473228694871442

14:34:50

XLON

3200

124.76

473228694871492

14:34:50

XLON

384

124.76

473228694871493

14:34:58

XLON

3000

124.74

473228694871505

14:34:58

XLON

2939

124.74

473228694871506

14:34:58

XLON

2284

124.76

473228694871507

14:35:36

XLON

100

124.86

473228694872003

14:35:36

XLON

500

124.86

473228694872004

14:35:46

XLON

7602

124.86

473228694872061

14:36:01

XLON

13883

124.86

473228694872156

14:36:01

XLON

3000

124.82

473228694872187

14:36:01

XLON

500

124.82

473228694872188

14:36:10

XLON

6920

124.76

473228694872388

14:36:10

XLON

71

124.76

473228694872389

14:36:40

XLON

8785

124.7

473228694872684

14:36:43

XLON

406

124.7

473228694872696

14:36:43

XLON

5932

124.7

473228694872697

14:37:07

XLON

6801

124.88

473228694872943

14:37:07

XLON

433

124.88

473228694872944

14:37:15

XLON

9315

124.86

473228694873028

14:37:58

XLON

15205

124.94

473228694873307

14:38:16

XLON

7359

124.94

473228694873448

14:38:17

XLON

3000

124.94

473228694873470

14:38:17

XLON

565

124.94

473228694873471

14:38:29

XLON

3004

124.96

473228694873567

14:38:29

XLON

150

124.96

473228694873568

14:38:42

XLON

3000

124.96

473228694873656

14:38:42

XLON

500

124.96

473228694873657

14:38:42

XLON

892

124.96

473228694873658

14:38:54

XLON

6984

124.96

473228694873703

14:39:00

XLON

9123

124.98

473228694873763

14:39:38

XLON

6136

125

473228694874001

14:39:50

XLON

5368

124.98

473228694874101

14:39:50

XLON

1000

124.98

473228694874102

14:39:55

XLON

2258

125.08

473228694874153

14:40:00

XLON

568

125.1

473228694874167

14:40:00

XLON

500

125.1

473228694874168

14:40:00

XLON

1258

125.1

473228694874169

14:40:00

XLON

1721

125.1

473228694874170

14:40:23

XLON

11901

125.14

473228694874323

14:40:30

XLON

2989

125.14

473228694874352

14:40:30

XLON

7211

125.14

473228694874353

14:40:52

XLON

8182

124.86

473228694874563

14:41:08

XLON

210

124.82

473228694874736

14:41:10

XLON

2009

124.82

473228694874744

14:41:10

XLON

6121

124.82

473228694874745

14:41:25

XLON

2000

124.74

473228694874838

14:41:25

XLON

2000

124.74

473228694874839

14:41:25

XLON

1000

124.74

473228694874841

14:41:25

XLON

2000

124.74

473228694874846

14:41:25

XLON

1295

124.74

473228694874847

14:41:57

XLON

2000

124.74

473228694875000

14:42:01

XLON

3807

124.72

473228694875062

14:42:25

XLON

15295

124.8

473228694875157

14:42:44

XLON

6464

124.72

473228694875266

14:42:44

XLON

2151

124.72

473228694875267

14:42:44

XLON

1996

124.72

473228694875268

14:42:57

XLON

200

124.72

473228694875376

14:42:58

XLON

4500

124.72

473228694875380

14:42:58

XLON

1500

124.72

473228694875381

14:42:58

XLON

1500

124.72

473228694875382

14:42:58

XLON

100

124.72

473228694875383

14:43:26

XLON

7118

124.74

473228694875536

14:43:39

XLON

10254

124.68

473228694875642

14:43:58

XLON

1018

124.56

473228694875903

14:43:58

XLON

6408

124.56

473228694875904

14:44:13

XLON

2009

124.46

473228694876049

14:44:13

XLON

2914

124.46

473228694876050

14:44:13

XLON

100

124.46

473228694876051

14:44:13

XLON

1004

124.46

473228694876055

14:44:32

XLON

3000

124.44

473228694876148

14:44:32

XLON

496

124.44

473228694876149

14:44:42

XLON

878

124.42

473228694876175

14:44:42

XLON

3525

124.42

473228694876176

14:44:42

XLON

878

124.42

473228694876177

14:44:52

XLON

2083

124.38

473228694876258

14:44:52

XLON

100

124.38

473228694876259

14:44:52

XLON

200

124.38

473228694876260

14:44:52

XLON

3637

124.38

473228694876261

14:44:52

XLON

3987

124.38

473228694876262

14:45:08

XLON

10274

124.16

473228694876424

14:45:31

XLON

4952

124.12

473228694876559

14:45:58

XLON

7457

124.16

473228694876745

14:45:58

XLON

3000

124.16

473228694876752

14:46:09

XLON

7696

124

473228694876860

14:46:09

XLON

2097

124

473228694876861

14:46:25

XLON

6727

124

473228694876993

14:46:51

XLON

4813

124.08

473228694877180

14:47:20

XLON

200

124

473228694877407

14:47:20

XLON

100

124

473228694877412

14:47:31

XLON

866

124.08

473228694877441

14:47:31

XLON

3000

124.08

473228694877442

14:47:31

XLON

5000

124.08

473228694877443

14:47:31

XLON

500

124.08

473228694877444

14:47:31

XLON

5735

124.04

473228694877449

14:47:36

XLON

3000

123.98

473228694877498

14:47:56

XLON

5879

123.96

473228694877545

14:47:56

XLON

488

123.96

473228694877546

14:48:00

XLON

2136

123.94

473228694877562

14:48:00

XLON

9425

123.94

473228694877563

14:48:38

XLON

1004

124

473228694877813

14:48:38

XLON

11926

124

473228694877814

14:48:41

XLON

4516

123.98

473228694877827

14:49:10

XLON

3582

123.94

473228694878003

14:49:12

XLON

12303

123.92

473228694878027

14:49:35

XLON

78

123.8

473228694878121

14:49:35

XLON

7183

123.8

473228694878122

14:50:01

XLON

4345

123.78

473228694878250

14:50:01

XLON

323

123.78

473228694878251

14:50:09

XLON

11670

123.7

473228694878317

14:50:41

XLON

361

123.72

473228694878513

14:50:45

XLON

3710

123.72

473228694878528

14:50:45

XLON

632

123.72

473228694878529

14:50:50

XLON

7167

123.64

473228694878563

14:51:13

XLON

3000

123.88

473228694878668

14:51:13

XLON

1593

123.88

473228694878669

14:51:24

XLON

4674

123.9

473228694878763

14:51:31

XLON

11499

123.88

473228694878861

14:51:51

XLON

100

123.88

473228694878981

14:51:51

XLON

5434

123.88

473228694878988

14:51:51

XLON

294

123.88

473228694878989

14:51:51

XLON

100

123.88

473228694878993

14:52:13

XLON

10260

123.86

473228694879176

14:52:46

XLON

4764

123.82

473228694879377

14:53:08

XLON

8484

123.92

473228694879499

14:53:11

XLON

865

123.88

473228694879577

14:53:15

XLON

4231

123.88

473228694879594

14:53:15

XLON

6852

123.88

473228694879595

14:53:35

XLON

8368

123.84

473228694879741

14:54:13

XLON

3924

123.9

473228694879955

14:54:13

XLON

278

123.88

473228694879987

14:54:13

XLON

4121

123.88

473228694879988

14:54:13

XLON

7785

123.88

473228694879989

14:54:35

XLON

7277

123.86

473228694880100

14:55:01

XLON

5183

123.68

473228694880341

14:55:32

XLON

6633

123.88

473228694880561

14:55:50

XLON

9563

123.88

473228694880672

14:55:54

XLON

100

123.92

473228694880701

14:55:56

XLON

9500

123.92

473228694880717

14:55:56

XLON

2899

123.92

473228694880718

14:56:19

XLON

8501

124

473228694880841

14:56:39

XLON

3514

123.86

473228694881012

14:56:58

XLON

866

123.96

473228694881096

14:56:58

XLON

4229

123.96

473228694881097

14:57:09

XLON

3214

123.94

473228694881151

14:57:11

XLON

12255

123.92

473228694881159

14:57:49

XLON

3949

123.9

473228694881375

14:57:52

XLON

13530

123.88

473228694881400

14:58:09

XLON

1000

123.84

473228694881512

14:58:10

XLON

533

123.84

473228694881513

14:58:11

XLON

5081

123.84

473228694881518

14:58:31

XLON

7770

123.92

473228694881716

14:58:55

XLON

7884

124.04

473228694881830

14:59:08

XLON

1251

123.98

473228694881915

14:59:08

XLON

7054

123.98

473228694881916

14:59:34

XLON

649

124.1

473228694882089

14:59:34

XLON

7724

124.1

473228694882090

15:00:06

XLON

3000

124.18

473228694882442

15:00:06

XLON

3100

124.18

473228694882443

15:00:06

XLON

1381

124.18

473228694882444

15:00:09

XLON

3809

124.14

473228694882467

15:00:09

XLON

6851

124.14

473228694882469

15:00:09

XLON

1912

124.14

473228694882470

15:00:52

XLON

22

124.2

473228694882807

15:00:52

XLON

4079

124.2

473228694882808

15:00:57

XLON

2651

124.12

473228694882880

15:00:57

XLON

2336

124.12

473228694882881

15:01:15

XLON

634

124.16

473228694883042

15:01:18

XLON

1977

124.16

473228694883054

15:01:18

XLON

2037

124.16

473228694883055

15:01:18

XLON

3512

124.16

473228694883056

15:01:42

XLON

8318

124.2

473228694883171

15:01:49

XLON

2489

124.08

473228694883264

15:01:49

XLON

9500

124.08

473228694883265

15:01:49

XLON

982

124.08

473228694883266

15:02:14

XLON

2860

124.06

473228694883416

15:02:14

XLON

389

124.06

473228694883417

15:02:24

XLON

747

124.02

473228694883523

15:02:25

XLON

1000

124.02

473228694883527

15:02:27

XLON

1000

124.02

473228694883532

15:02:27

XLON

1000

124.02

473228694883533

15:02:28

XLON

1253

124.02

473228694883539

15:02:28

XLON

1088

124.02

473228694883540

15:02:29

XLON

1000

124.02

473228694883542

15:02:29

XLON

1000

124.02

473228694883543

15:02:29

XLON

1000

124.02

473228694883544

15:02:30

XLON

1000

124.02

473228694883550

15:02:30

XLON

1000

124.02

473228694883551

15:02:30

XLON

1000

124.02

473228694883552

15:02:47

XLON

8163

124.04

473228694883651

15:02:47

XLON

1

124.04

473228694883652

15:03:11

XLON

3000

124.02

473228694883893

15:03:11

XLON

1093

124.02

473228694883894

15:03:27

XLON

12303

123.94

473228694884047

15:03:43

XLON

8757

123.94

473228694884201

15:04:10

XLON

3148

123.9

473228694884327

15:04:24

XLON

13072

123.78

473228694884390

15:04:37

XLON

1000

123.76

473228694884456

15:04:38

XLON

1000

123.76

473228694884457

15:04:38

XLON

3374

123.76

473228694884458

15:05:04

XLON

7689

123.72

473228694884591

15:05:04

XLON

2307

123.72

473228694884592

15:05:22

XLON

3000

123.72

473228694884695

15:05:24

XLON

4481

123.72

473228694884712

15:05:24

XLON

619

123.72

473228694884713

15:05:45

XLON

8747

123.84

473228694884930

15:06:12

XLON

4096

123.92

473228694885112

15:06:28

XLON

11877

123.8

473228694885198

15:06:28

XLON

796

123.8

473228694885199

15:06:51

XLON

6911

123.74

473228694885338

15:07:10

XLON

9229

123.74

473228694885433

15:07:48

XLON

3983

123.66

473228694885607

15:07:49

XLON

7462

123.68

473228694885610

15:08:14

XLON

3000

123.7

473228694885802

15:08:21

XLON

5738

123.68

473228694885890

15:08:35

XLON

4784

123.66

473228694886019

15:08:35

XLON

500

123.66

473228694886020

15:08:42

XLON

1056

123.6

473228694886057

15:08:42

XLON

590

123.6

473228694886058

15:08:42

XLON

3000

123.6

473228694886059

15:08:55

XLON

3591

123.56

473228694886193

15:09:00

XLON

6100

123.56

473228694886208

15:09:15

XLON

8866

123.56

473228694886341

15:09:34

XLON

8036

123.56

473228694886461

15:10:04

XLON

4570

123.74

473228694886745

15:10:16

XLON

11484

123.7

473228694886860

15:10:43

XLON

2407

123.64

473228694887121

15:10:59

XLON

14224

123.6

473228694887172

15:11:16

XLON

8513

123.58

473228694887259

15:11:43

XLON

7936

123.6

473228694887476

15:12:06

XLON

3000

123.8

473228694887652

15:12:25

XLON

12880

123.84

473228694887843

15:12:42

XLON

8095

123.74

473228694887918

15:12:42

XLON

1

123.74

473228694887919

15:13:21

XLON

4709

123.74

473228694888181

15:13:48

XLON

2252

123.76

473228694888310

15:13:48

XLON

3018

123.76

473228694888311

15:13:48

XLON

445

123.76

473228694888312

15:13:50

XLON

4915

123.74

473228694888317

15:13:50

XLON

3136

123.74

473228694888318

15:14:07

XLON

6440

123.78

473228694888408

15:14:13

XLON

1480

123.7

473228694888494

15:14:13

XLON

4015

123.7

473228694888495

15:14:48

XLON

6888

123.8

473228694888858

15:14:48

XLON

9785

123.78

473228694888861

15:15:11

XLON

10958

123.86

473228694888970

15:15:31

XLON

4341

123.86

473228694889139

15:15:31

XLON

2832

123.86

473228694889140

15:16:20

XLON

13107

123.84

473228694889410

15:16:20

XLON

1908

123.84

473228694889412

15:16:31

XLON

9908

123.82

473228694889470

15:17:03

XLON

375

123.94

473228694889587

15:17:08

XLON

5022

123.98

473228694889613

15:17:11

XLON

471

123.96

473228694889624

15:17:11

XLON

3000

123.96

473228694889625

15:17:11

XLON

4106

123.96

473228694889626

15:17:11

XLON

3346

123.96

473228694889627

15:17:11

XLON

279

123.96

473228694889628

15:17:38

XLON

1702

124

473228694889735

15:17:38

XLON

470

124

473228694889736

15:17:38

XLON

480

124

473228694889737

15:17:38

XLON

866

124

473228694889738

15:17:38

XLON

3989

124

473228694889739

15:17:55

XLON

2573

123.94

473228694889795

15:17:55

XLON

6241

123.94

473228694889796

15:18:41

XLON

12113

123.94

473228694890107

15:18:59

XLON

3000

123.84

473228694890182

15:19:26

XLON

13531

123.84

473228694890321

15:19:45

XLON

8064

123.84

473228694890422

15:19:45

XLON

2900

123.84

473228694890424

15:19:45

XLON

3000

123.84

473228694890425

15:20:20

XLON

13913

123.86

473228694890583

15:20:51

XLON

6725

124

473228694890758

15:21:15

XLON

1165

124.06

473228694890879

15:21:32

XLON

4736

124.1

473228694890939

15:21:32

XLON

5386

124.1

473228694890940

15:21:32

XLON

5104

124.1

473228694890941

15:21:32

XLON

1628

124.1

473228694890942

15:21:45

XLON

8859

124.02

473228694891017

15:22:20

XLON

1899

124.12

473228694891190

15:22:20

XLON

1858

124.12

473228694891191

15:22:39

XLON

8015

124.2

473228694891305

15:23:14

XLON

8366

124.46

473228694891530

15:23:14

XLON

985

124.46

473228694891539

15:23:15

XLON

1867

124.46

473228694891550

15:23:15

XLON

6887

124.46

473228694891551

15:23:37

XLON

9320

124.42

473228694891743

15:23:37

XLON

16

124.42

473228694891744

15:24:15

XLON

5295

124.42

473228694892058

15:24:41

XLON

8365

124.44

473228694892238

15:24:44

XLON

567

124.44

473228694892245

15:24:44

XLON

8696

124.44

473228694892246

15:25:16

XLON

1431

124.58

473228694892465

15:25:16

XLON

5000

124.58

473228694892466

15:25:16

XLON

3030

124.58

473228694892467

15:25:35

XLON

6069

124.46

473228694892602

15:25:35

XLON

1027

124.46

473228694892603

15:26:02

XLON

3000

124.46

473228694892698

15:26:02

XLON

2700

124.46

473228694892699

15:26:02

XLON

502

124.46

473228694892700

15:26:18

XLON

3413

124.42

473228694892820

15:26:25

XLON

3513

124.42

473228694892868

15:26:25

XLON

3765

124.42

473228694892869

15:26:59

XLON

6133

124.44

473228694893085

15:27:18

XLON

6234

124.52

473228694893193

15:27:18

XLON

3000

124.52

473228694893194

15:27:42

XLON

7172

124.4

473228694893396

15:27:57

XLON

10186

124.38

473228694893486

15:28:17

XLON

8402

124.32

473228694893620

15:28:57

XLON

5983

124.2

473228694893807

15:29:06

XLON

12331

124.18

473228694893867

15:29:40

XLON

2990

124.18

473228694894042

15:30:13

XLON

1632

124.34

473228694894299

15:30:13

XLON

2062

124.34

473228694894300

15:30:13

XLON

4944

124.34

473228694894301

15:30:17

XLON

8211

124.3

473228694894315

15:30:43

XLON

9752

124.28

473228694894421

15:31:01

XLON

9384

124.22

473228694894506

15:31:20

XLON

9045

124.2

473228694894604

15:31:20

XLON

1

124.2

473228694894605

15:31:42

XLON

8280

124.22

473228694894827

15:32:15

XLON

3860

124.24

473228694895003

15:32:22

XLON

3000

124.24

473228694895095

15:32:28

XLON

9619

124.2

473228694895113

15:32:59

XLON

7298

124.16

473228694895264

15:33:18

XLON

2034

124.16

473228694895376

15:33:18

XLON

10631

124.16

473228694895377

15:33:39

XLON

7625

124.06

473228694895501

15:33:58

XLON

9505

124

473228694895588

15:34:54

XLON

10536

124

473228694895893

15:34:54

XLON

2525

124

473228694895894

15:34:54

XLON

2992

124.02

473228694895895

15:34:54

XLON

3000

124.02

473228694895896

15:34:54

XLON

1415

124.02

473228694895897

15:35:03

XLON

4714

123.86

473228694895996

15:35:30

XLON

6207

123.84

473228694896265

15:36:15

XLON

7578

124.06

473228694896580

15:36:32

XLON

6448

124.08

473228694896663

15:36:32

XLON

2005

124.08

473228694896664

15:36:32

XLON

112

124.08

473228694896665

15:36:42

XLON

13065

124.1

473228694896729

15:37:06

XLON

7493

124.08

473228694896829

15:37:46

XLON

3000

124.14

473228694897100

15:38:01

XLON

3000

124.1

473228694897180

15:38:07

XLON

3000

124.06

473228694897228

15:38:07

XLON

4270

124.06

473228694897229

15:38:34

XLON

9352

123.98

473228694897389

15:39:05

XLON

2258

124.1

473228694897597

15:39:05

XLON

892

124.1

473228694897598

15:39:16

XLON

2971

124.12

473228694897662

15:39:16

XLON

3000

124.14

473228694897663

15:39:16

XLON

2371

124.14

473228694897664

15:39:21

XLON

2531

124.16

473228694897670

15:39:21

XLON

4106

124.16

473228694897671

15:39:34

XLON

11364

124.18

473228694897721

15:39:59

XLON

8449

124.08

473228694897862

15:40:44

XLON

5002

124.02

473228694898082

15:41:00

XLON

1612

124.06

473228694898189

15:41:00

XLON

8328

124.06

473228694898190

15:41:10

XLON

12209

124.1

473228694898303

15:41:33

XLON

7044

124.06

473228694898396

15:41:53

XLON

3492

124.04

473228694898481

15:41:53

XLON

5647

124.04

473228694898482

15:43:11

XLON

9637

124.14

473228694898859

15:43:12

XLON

1130

124.14

473228694898864

15:43:17

XLON

173

124.14

473228694898870

15:43:18

XLON

403

124.14

473228694898871

15:43:28

XLON

4221

124.16

473228694898900

15:43:28

XLON

11074

124.16

473228694898901

15:43:31

XLON

2404

124.18

473228694898910

15:43:31

XLON

2240

124.18

473228694898911

15:43:47

XLON

792

124.26

473228694899002

15:43:47

XLON

2400

124.26

473228694899003

15:43:47

XLON

4352

124.26

473228694899004

15:44:13

XLON

3000

124.18

473228694899120

15:44:14

XLON

3000

124.18

473228694899143

15:44:17

XLON

3000

124.18

473228694899145

15:44:17

XLON

3000

124.18

473228694899151

15:44:21

XLON

3000

124.18

473228694899180

15:44:21

XLON

792

124.18

473228694899181

15:44:21

XLON

4188

124.18

473228694899182

15:44:27

XLON

3000

124.18

473228694899189

15:44:27

XLON

4188

124.18

473228694899190

15:44:35

XLON

1211

124.16

473228694899209

 

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
 
 
POSSEDFALEESEFF

a d v e r t i s e m e n t