Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Thursday 03 February, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 6697A
Vodafone Group Plc
03 February 2022
 

3 February 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:

3 February 2022

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

5,706,084

Highest price paid per share (pence):

134.24

Lowest price paid per share (pence):

131.48

Volume weighted average price paid per share (pence):

132.72


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,781,645,318 of its ordinary shares in treasury and has 27,035,982,550 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 3 February 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 3 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

132.72

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:50:48

XLON

2654

131.74

479413447696440

08:50:48

XLON

6210

131.74

479413447696441

08:51:01

XLON

2087

131.76

479413447696465

08:51:01

XLON

1041

131.76

479413447696466

08:51:41

XLON

2317

131.74

479413447696508

08:51:41

XLON

1289

131.74

479413447696509

08:53:01

XLON

11464

131.84

479413447696625

08:53:29

XLON

14967

131.76

479413447696693

08:53:51

XLON

3535

131.7

479413447696736

08:54:23

XLON

3000

131.72

479413447696846

08:54:23

XLON

2351

131.72

479413447696847

08:54:28

XLON

6838

131.64

479413447696859

08:54:28

XLON

3000

131.64

479413447696860

08:54:28

XLON

731

131.64

479413447696861

08:55:46

XLON

2255

131.7

479413447696994

08:55:46

XLON

3000

131.7

479413447696995

08:55:53

XLON

5173

131.68

479413447697000

08:55:53

XLON

3000

131.7

479413447697002

08:56:42

XLON

13460

131.74

479413447697052

08:56:42

XLON

1520

131.74

479413447697053

08:58:17

XLON

3000

131.86

479413447697285

08:58:17

XLON

1480

131.86

479413447697286

08:58:17

XLON

787

131.86

479413447697287

08:58:17

XLON

3000

131.88

479413447697288

08:58:17

XLON

1559

131.88

479413447697289

08:58:17

XLON

1106

131.88

479413447697290

08:58:17

XLON

1186

131.88

479413447697291

08:58:53

XLON

14980

131.86

479413447697324

09:00:01

XLON

14656

131.88

479413447697433

09:00:25

XLON

250

131.86

479413447697522

09:00:25

XLON

3000

131.86

479413447697523

09:00:25

XLON

31

131.86

479413447697524

09:01:23

XLON

13500

132.06

479413447697673

09:02:08

XLON

7509

131.96

479413447697768

09:02:08

XLON

7471

131.96

479413447697769

09:03:28

XLON

55

131.94

479413447697901

09:03:28

XLON

1395

131.94

479413447697902

09:03:28

XLON

2331

131.94

479413447697903

09:03:44

XLON

1167

131.94

479413447697921

09:03:44

XLON

1395

131.94

479413447697922

09:03:44

XLON

2840

131.94

479413447697923

09:05:00

XLON

14980

132.14

479413447698034

09:05:01

XLON

3000

132.18

479413447698042

09:05:01

XLON

1615

132.18

479413447698043

09:05:01

XLON

847

132.18

479413447698044

09:05:24

XLON

4231

132.2

479413447698106

09:05:24

XLON

4412

132.2

479413447698093

09:05:24

XLON

10568

132.2

479413447698094

09:06:36

XLON

4143

132.2

479413447698376

09:06:38

XLON

2339

132.2

479413447698377

09:06:38

XLON

3042

132.2

479413447698378

09:07:02

XLON

3008

132.08

479413447698433

09:07:02

XLON

3000

132.08

479413447698434

09:07:02

XLON

530

132.08

479413447698435

09:07:02

XLON

549

132.08

479413447698436

09:07:02

XLON

7893

132.08

479413447698437

09:08:18

XLON

6772

132

479413447698565

09:08:25

XLON

12093

132.06

479413447698598

09:09:11

XLON

12599

131.96

479413447698747

09:11:15

XLON

1019

131.94

479413447698981

09:11:15

XLON

3000

131.94

479413447698982

09:11:15

XLON

1395

131.96

479413447698983

09:11:15

XLON

762

131.96

479413447698984

09:11:15

XLON

738

131.96

479413447698985

09:11:36

XLON

2900

131.98

479413447699068

09:11:36

XLON

145

131.98

479413447699069

09:11:41

XLON

3000

131.98

479413447699072

09:11:46

XLON

3000

131.98

479413447699075

09:11:46

XLON

585

131.98

479413447699076

09:12:02

XLON

14980

131.94

479413447699086

09:13:14

XLON

14343

132.06

479413447699210

09:14:27

XLON

5236

132

479413447699373

09:14:27

XLON

9065

132

479413447699374

09:15:16

XLON

690

131.94

479413447699461

09:15:16

XLON

13051

131.94

479413447699462

09:17:01

XLON

3000

131.98

479413447699594

09:17:06

XLON

3000

131.98

479413447699616

09:17:06

XLON

694

131.98

479413447699617

09:17:11

XLON

6

131.98

479413447699623

09:17:11

XLON

3000

131.98

479413447699624

09:17:11

XLON

1395

131.98

479413447699625

09:17:11

XLON

984

131.98

479413447699626

09:17:11

XLON

984

131.98

479413447699627

09:17:11

XLON

2478

131.98

479413447699628

09:18:15

XLON

984

132

479413447699818

09:18:15

XLON

91

132

479413447699819

09:18:15

XLON

3948

132

479413447699820

09:18:20

XLON

301

132

479413447699824

09:18:20

XLON

1173

132

479413447699825

09:18:20

XLON

1395

132

479413447699826

09:18:20

XLON

2543

132

479413447699827

09:18:28

XLON

2800

131.98

479413447699844

09:18:28

XLON

2328

131.98

479413447699845

09:18:28

XLON

542

131.98

479413447699846

09:19:03

XLON

1927

131.9

479413447699917

09:19:03

XLON

13053

131.9

479413447699918

09:20:30

XLON

3897

131.76

479413447700067

09:20:51

XLON

3000

131.76

479413447700083

09:20:51

XLON

444

131.76

479413447700084

09:20:51

XLON

732

131.76

479413447700085

09:20:51

XLON

239

131.76

479413447700086

09:20:56

XLON

1615

131.76

479413447700098

09:20:56

XLON

3000

131.76

479413447700099

09:21:26

XLON

2623

131.66

479413447700159

09:21:26

XLON

1319

131.66

479413447700160

09:21:49

XLON

3000

131.66

479413447700194

09:21:49

XLON

1198

131.66

479413447700195

09:21:49

XLON

1395

131.66

479413447700196

09:21:49

XLON

6452

131.66

479413447700197

09:22:25

XLON

3302

131.56

479413447700217

09:22:42

XLON

1815

131.56

479413447700239

09:22:42

XLON

13165

131.56

479413447700240

09:23:50

XLON

2355

131.64

479413447700295

09:23:50

XLON

11800

131.64

479413447700296

09:25:31

XLON

1925

131.78

479413447700447

09:25:31

XLON

438

131.78

479413447700448

09:25:31

XLON

2757

131.78

479413447700449

09:25:49

XLON

72

131.78

479413447700477

09:25:49

XLON

558

131.78

479413447700478

09:25:49

XLON

3000

131.78

479413447700479

09:25:54

XLON

3000

131.78

479413447700482

09:25:54

XLON

2503

131.78

479413447700483

09:26:41

XLON

5149

131.76

479413447700563

09:26:41

XLON

9831

131.76

479413447700564

09:27:37

XLON

7266

131.88

479413447700726

09:27:37

XLON

7714

131.88

479413447700727

09:28:55

XLON

14965

131.86

479413447700871

09:30:24

XLON

14980

131.8

479413447700993

09:31:50

XLON

3000

131.8

479413447701109

09:31:50

XLON

150

131.8

479413447701110

09:31:55

XLON

1245

131.8

479413447701119

09:31:55

XLON

1793

131.8

479413447701120

09:31:55

XLON

3000

131.8

479413447701121

09:31:55

XLON

1395

131.8

479413447701122

09:31:55

XLON

1132

131.8

479413447701123

09:32:21

XLON

3243

131.76

479413447701223

09:32:44

XLON

5495

131.82

479413447701237

09:32:44

XLON

3000

131.82

479413447701240

09:32:44

XLON

7476

131.82

479413447701241

09:32:44

XLON

4504

131.82

479413447701242

09:33:54

XLON

3000

131.8

479413447701344

09:33:54

XLON

1395

131.8

479413447701345

09:33:54

XLON

6160

131.8

479413447701346

09:34:43

XLON

14980

131.72

479413447701462

09:35:49

XLON

7998

131.54

479413447701668

09:35:49

XLON

5900

131.54

479413447701669

09:38:00

XLON

3418

131.54

479413447701888

09:38:00

XLON

3000

131.54

479413447701889

09:38:05

XLON

3000

131.54

479413447701900

09:38:05

XLON

418

131.54

479413447701901

09:38:05

XLON

439

131.54

479413447701902

09:38:05

XLON

430

131.54

479413447701903

09:38:05

XLON

915

131.54

479413447701904

09:38:05

XLON

1395

131.54

479413447701905

09:38:41

XLON

5122

131.52

479413447701941

09:38:41

XLON

9858

131.52

479413447701942

09:39:51

XLON

403

131.56

479413447702008

09:40:04

XLON

910

131.6

479413447702031

09:40:04

XLON

3000

131.6

479413447702032

09:40:04

XLON

979

131.6

479413447702033

09:40:04

XLON

984

131.6

479413447702034

09:40:04

XLON

1532

131.6

479413447702035

09:40:26

XLON

1491

131.78

479413447702128

09:40:42

XLON

4702

131.74

479413447702151

09:40:42

XLON

14980

131.74

479413447702187

09:40:53

XLON

7197

131.78

479413447702210

09:42:25

XLON

6583

131.66

479413447702335

09:42:25

XLON

4206

131.66

479413447702336

09:44:15

XLON

2600

131.7

479413447702535

09:44:15

XLON

1716

131.7

479413447702536

09:44:15

XLON

1158

131.7

479413447702537

09:44:15

XLON

2030

131.7

479413447702538

09:44:26

XLON

1926

131.66

479413447702550

09:44:26

XLON

2497

131.66

479413447702551

09:44:26

XLON

2790

131.68

479413447702557

09:44:26

XLON

360

131.68

479413447702558

09:44:46

XLON

748

131.64

479413447702580

09:44:46

XLON

1549

131.64

479413447702581

09:44:46

XLON

12526

131.64

479413447702582

09:46:05

XLON

5092

131.56

479413447702692

09:46:05

XLON

9888

131.56

479413447702693

09:47:26

XLON

8047

131.48

479413447702845

09:47:26

XLON

846

131.48

479413447702846

09:47:26

XLON

6087

131.48

479413447702847

09:49:54

XLON

3000

131.56

479413447703195

09:49:54

XLON

1406

131.56

479413447703196

09:49:54

XLON

7657

131.56

479413447703197

09:50:47

XLON

3000

131.7

479413447703319

09:50:47

XLON

690

131.7

479413447703320

09:50:47

XLON

772

131.7

479413447703321

09:50:47

XLON

1395

131.7

479413447703322

09:50:47

XLON

1200

131.7

479413447703323

09:50:47

XLON

1395

131.7

479413447703324

09:50:55

XLON

3000

131.68

479413447703352

09:51:10

XLON

3433

131.66

479413447703401

09:51:10

XLON

3000

131.66

479413447703402

09:51:10

XLON

150

131.66

479413447703403

09:51:59

XLON

14823

131.6

479413447703468

09:52:33

XLON

6391

131.52

479413447703507

09:52:33

XLON

8589

131.52

479413447703508

09:53:48

XLON

14980

131.48

479413447703570

09:54:58

XLON

13792

131.48

479413447703732

09:56:58

XLON

14980

131.52

479413447703881

09:56:58

XLON

3000

131.52

479413447703883

09:56:58

XLON

522

131.52

479413447703884

09:58:15

XLON

12760

131.56

479413447704071

10:00:00

XLON

1571

131.58

479413447704349

10:00:00

XLON

3000

131.58

479413447704350

10:00:00

XLON

768

131.58

479413447704351

10:00:05

XLON

1779

131.58

479413447704361

10:00:05

XLON

1615

131.58

479413447704362

10:00:05

XLON

2328

131.58

479413447704363

10:00:05

XLON

4710

131.58

479413447704364

10:01:01

XLON

14123

131.5

479413447704458

10:01:56

XLON

8534

131.58

479413447704560

10:01:56

XLON

6446

131.58

479413447704561

10:04:05

XLON

1402

131.6

479413447704829

10:04:05

XLON

915

131.6

479413447704830

10:04:05

XLON

1146

131.6

479413447704831

10:04:05

XLON

361

131.6

479413447704832

10:04:05

XLON

1329

131.6

479413447704833

10:04:05

XLON

638

131.6

479413447704834

10:04:05

XLON

6188

131.6

479413447704835

10:04:19

XLON

199

131.68

479413447704859

10:04:43

XLON

2154

131.68

479413447704871

10:04:43

XLON

2207

131.68

479413447704872

10:04:56

XLON

1395

131.68

479413447704879

10:04:56

XLON

3000

131.68

479413447704880

10:04:56

XLON

877

131.68

479413447704881

10:04:56

XLON

481

131.68

479413447704882

10:05:01

XLON

3000

131.68

479413447704884

10:05:01

XLON

1560

131.68

479413447704885

10:05:01

XLON

1395

131.68

479413447704886

10:05:01

XLON

1395

131.68

479413447704887

10:06:00

XLON

14980

131.7

479413447705053

10:07:31

XLON

3000

131.66

479413447705185

10:07:31

XLON

150

131.66

479413447705186

10:07:47

XLON

3000

131.72

479413447705225

10:07:47

XLON

2800

131.72

479413447705226

10:07:59

XLON

3379

131.7

479413447705236

10:08:09

XLON

14980

131.78

479413447705260

10:08:09

XLON

2800

131.76

479413447705266

10:08:09

XLON

297

131.76

479413447705267

10:10:21

XLON

3000

131.72

479413447705435

10:10:21

XLON

1395

131.72

479413447705436

10:10:21

XLON

7345

131.72

479413447705437

10:10:44

XLON

3360

131.66

479413447705494

10:12:05

XLON

351

131.76

479413447705587

10:12:05

XLON

11345

131.76

479413447705588

10:12:32

XLON

3022

131.76

479413447705605

10:12:44

XLON

4793

131.76

479413447705608

10:13:06

XLON

6365

131.76

479413447705618

10:13:06

XLON

265

131.76

479413447705619

10:13:11

XLON

1350

131.76

479413447705625

10:13:11

XLON

984

131.76

479413447705626

10:13:11

XLON

1093

131.76

479413447705627

10:14:13

XLON

1395

131.78

479413447705687

10:14:13

XLON

1395

131.78

479413447705688

10:14:13

XLON

810

131.78

479413447705689

10:14:13

XLON

1395

131.78

479413447705690

10:14:13

XLON

3000

131.78

479413447705691

10:14:13

XLON

2313

131.78

479413447705692

10:14:13

XLON

1395

131.78

479413447705693

10:14:13

XLON

2173

131.78

479413447705694

10:16:02

XLON

2541

131.76

479413447705844

10:16:02

XLON

2605

131.76

479413447705845

10:16:02

XLON

8035

131.76

479413447705846

10:16:29

XLON

552

131.82

479413447705875

10:16:29

XLON

14428

131.82

479413447705876

10:16:51

XLON

1395

131.82

479413447705894

10:16:51

XLON

1699

131.82

479413447705895

10:17:05

XLON

1789

131.8

479413447705912

10:17:05

XLON

1806

131.8

479413447705913

10:17:05

XLON

1423

131.8

479413447705914

10:17:05

XLON

1635

131.8

479413447705918

10:17:05

XLON

6643

131.8

479413447705919

10:18:25

XLON

470

131.62

479413447705997

10:18:26

XLON

435

131.62

479413447705998

10:18:46

XLON

1854

131.62

479413447706006

10:18:46

XLON

3194

131.62

479413447706007

10:18:46

XLON

1615

131.62

479413447706008

10:18:46

XLON

984

131.62

479413447706009

10:18:52

XLON

5082

131.6

479413447706019

10:19:10

XLON

6321

131.66

479413447706050

10:19:44

XLON

11805

131.66

479413447706068

10:19:44

XLON

3175

131.66

479413447706069

10:20:54

XLON

11518

131.54

479413447706112

10:22:48

XLON

3436

131.64

479413447706258

10:22:48

XLON

3719

131.64

479413447706259

10:22:48

XLON

2902

131.64

479413447706260

10:23:27

XLON

3000

131.72

479413447706295

10:23:37

XLON

4701

131.68

479413447706304

10:23:37

XLON

1186

131.68

479413447706305

10:23:37

XLON

1187

131.68

479413447706306

10:24:04

XLON

3150

131.72

479413447706352

10:24:10

XLON

1157

131.72

479413447706354

10:24:10

XLON

757

131.72

479413447706355

10:24:10

XLON

3000

131.72

479413447706356

10:24:10

XLON

2464

131.72

479413447706357

10:26:14

XLON

450

131.92

479413447706547

10:26:14

XLON

8000

131.92

479413447706548

10:26:14

XLON

3833

131.92

479413447706549

10:26:14

XLON

2697

131.92

479413447706550

10:26:14

XLON

3000

131.92

479413447706560

10:26:14

XLON

2031

131.92

479413447706561

10:26:14

XLON

3200

131.92

479413447706562

10:26:14

XLON

1725

131.92

479413447706563

10:26:25

XLON

353

131.9

479413447706587

10:26:25

XLON

1311

131.9

479413447706588

10:26:25

XLON

733

131.9

479413447706589

10:26:25

XLON

1691

131.9

479413447706590

10:26:25

XLON

6658

131.9

479413447706591

10:26:25

XLON

103

131.9

479413447706592

10:27:33

XLON

8266

131.98

479413447706713

10:29:09

XLON

14547

132

479413447706826

10:31:28

XLON

3000

132.2

479413447707049

10:31:28

XLON

2739

132.2

479413447707050

10:31:28

XLON

1475

132.2

479413447707051

10:31:28

XLON

1200

132.2

479413447707052

10:31:28

XLON

4199

132.2

479413447707053

10:32:02

XLON

14980

132.22

479413447707124

10:32:33

XLON

1627

132.16

479413447707159

10:32:33

XLON

1434

132.16

479413447707160

10:34:02

XLON

1395

132.18

479413447707247

10:34:02

XLON

2871

132.18

479413447707248

10:34:02

XLON

993

132.18

479413447707249

10:34:35

XLON

6609

132.22

479413447707301

10:34:35

XLON

3000

132.22

479413447707305

10:34:35

XLON

1468

132.22

479413447707306

10:34:35

XLON

3045

132.22

479413447707307

10:34:35

XLON

1200

132.22

479413447707308

10:34:35

XLON

6232

132.22

479413447707309

10:35:51

XLON

3000

132.18

479413447707424

10:35:51

XLON

11

132.18

479413447707425

10:36:37

XLON

5335

132.16

479413447707521

10:36:37

XLON

9198

132.16

479413447707522

10:37:22

XLON

14938

132.1

479413447707578

10:39:02

XLON

13842

132.12

479413447707689

10:40:08

XLON

2725

132.04

479413447707783

10:40:10

XLON

2105

132.04

479413447707785

10:40:20

XLON

10150

132.04

479413447707797

10:41:59

XLON

14980

131.9

479413447707980

10:43:16

XLON

3915

131.88

479413447708156

10:43:16

XLON

9414

131.88

479413447708157

10:44:24

XLON

8879

131.76

479413447708231

10:44:41

XLON

1000

131.78

479413447708269

10:44:41

XLON

1251

131.78

479413447708270

10:44:41

XLON

3000

131.78

479413447708271

10:44:41

XLON

1216

131.78

479413447708272

10:46:05

XLON

5552

132.04

479413447708412

10:46:05

XLON

9397

132.04

479413447708413

10:46:37

XLON

2174

132.08

479413447708477

10:46:37

XLON

6038

132.08

479413447708478

10:46:37

XLON

6768

132.08

479413447708479

10:48:39

XLON

3000

132.08

479413447708691

10:48:39

XLON

150

132.08

479413447708692

10:49:27

XLON

6436

132.08

479413447708740

10:49:27

XLON

6802

132.08

479413447708741

10:49:27

XLON

533

132.08

479413447708742

10:49:27

XLON

1209

132.08

479413447708743

10:49:27

XLON

2160

132.08

479413447708747

10:49:27

XLON

1395

132.08

479413447708748

10:49:27

XLON

2569

132.08

479413447708749

10:49:27

XLON

447

132.08

479413447708750

10:49:59

XLON

1436

132.08

479413447708791

10:51:27

XLON

9278

132.14

479413447708892

10:51:27

XLON

4243

132.14

479413447708893

10:51:27

XLON

1459

132.14

479413447708894

10:52:11

XLON

3717

132.12

479413447708954

10:52:27

XLON

3486

132.12

479413447708972

10:52:27

XLON

2536

132.12

479413447708973

10:52:27

XLON

2707

132.12

479413447708974

10:52:27

XLON

6251

132.12

479413447708975

10:52:51

XLON

394

132.1

479413447709002

10:52:51

XLON

1200

132.1

479413447709003

10:52:51

XLON

1569

132.1

479413447709004

10:53:19

XLON

11078

132.08

479413447709048

10:53:19

XLON

3679

132.08

479413447709049

10:53:19

XLON

137

132.08

479413447709050

10:55:38

XLON

871

132.1

479413447709206

10:55:38

XLON

11175

132.1

479413447709207

10:56:09

XLON

5039

132.08

479413447709238

10:56:09

XLON

9941

132.08

479413447709239

10:58:52

XLON

14980

132.08

479413447709425

11:00:11

XLON

14980

132.08

479413447709489

11:00:11

XLON

1692

132.08

479413447709491

11:00:11

XLON

10469

132.08

479413447709492

11:00:50

XLON

139

132.1

479413447709542

11:00:50

XLON

1753

132.1

479413447709543

11:00:50

XLON

1395

132.1

479413447709544

11:02:30

XLON

5039

132.12

479413447709646

11:02:30

XLON

1961

132.12

479413447709647

11:02:30

XLON

3000

132.12

479413447709648

11:02:30

XLON

4394

132.12

479413447709649

11:02:47

XLON

14231

132.08

479413447709655

11:02:47

XLON

749

132.08

479413447709656

11:03:38

XLON

2400

132.1

479413447709687

11:03:38

XLON

599

132.1

479413447709688

11:04:22

XLON

12328

132.24

479413447709766

11:06:03

XLON

14980

132.22

479413447709896

11:06:51

XLON

2120

132.14

479413447709968

11:08:42

XLON

648

132.3

479413447710034

11:08:51

XLON

2800

132.32

479413447710043

11:08:51

XLON

2057

132.32

479413447710044

11:08:51

XLON

14980

132.34

479413447710040

11:09:09

XLON

1092

132.32

479413447710137

11:09:09

XLON

6014

132.32

479413447710138

11:09:09

XLON

3133

132.32

479413447710139

11:09:09

XLON

939

132.32

479413447710140

11:09:09

XLON

1900

132.32

479413447710141

11:09:09

XLON

1805

132.34

479413447710142

11:10:05

XLON

8231

132.34

479413447710267

11:12:56

XLON

14980

132.22

479413447710616

11:12:56

XLON

2163

132.18

479413447710637

11:12:56

XLON

1343

132.18

479413447710638

11:12:56

XLON

3104

132.18

479413447710639

11:12:56

XLON

1200

132.18

479413447710640

11:12:56

XLON

1970

132.18

479413447710641

11:12:56

XLON

1011

132.2

479413447710642

11:14:05

XLON

3064

132.24

479413447710786

11:15:55

XLON

3000

132.28

479413447710877

11:15:55

XLON

1166

132.28

479413447710878

11:15:55

XLON

1200

132.28

479413447710879

11:15:55

XLON

984

132.28

479413447710880

11:15:55

XLON

14283

132.26

479413447710874

11:16:12

XLON

14916

132.34

479413447710922

11:17:43

XLON

10244

132.3

479413447711011

11:19:24

XLON

12330

132.4

479413447711121

11:19:24

XLON

18

132.4

479413447711122

11:19:24

XLON

2367

132.4

479413447711123

11:21:02

XLON

14980

132.42

479413447711242

11:23:01

XLON

11228

132.44

479413447711357

11:23:01

XLON

3613

132.44

479413447711358

11:25:21

XLON

895

132.28

479413447711551

11:25:21

XLON

1200

132.28

479413447711552

11:25:21

XLON

12359

132.28

479413447711553

11:26:10

XLON

6348

132.34

479413447711580

11:26:10

XLON

7797

132.34

479413447711581

11:26:10

XLON

835

132.34

479413447711582

11:27:04

XLON

3121

132.38

479413447711645

11:28:37

XLON

1244

132.44

479413447711798

11:28:37

XLON

5930

132.44

479413447711799

11:28:37

XLON

345

132.44

479413447711800

11:28:37

XLON

4423

132.44

479413447711801

11:30:08

XLON

3000

132.52

479413447711899

11:30:08

XLON

2207

132.52

479413447711900

11:30:08

XLON

2163

132.52

479413447711901

11:30:08

XLON

693

132.52

479413447711902

11:30:08

XLON

1970

132.52

479413447711903

11:30:08

XLON

1200

132.52

479413447711904

11:30:08

XLON

3000

132.54

479413447711905

11:30:08

XLON

547

132.54

479413447711906

11:30:08

XLON

157

132.54

479413447711907

11:32:03

XLON

1689

132.58

479413447712007

11:32:03

XLON

1396

132.58

479413447712008

11:32:15

XLON

14980

132.58

479413447712020

11:32:15

XLON

3000

132.58

479413447712023

11:32:15

XLON

654

132.58

479413447712024

11:32:15

XLON

880

132.58

479413447712025

11:32:15

XLON

2161

132.58

479413447712026

11:32:46

XLON

14637

132.6

479413447712053

11:34:33

XLON

500

132.72

479413447712213

11:34:33

XLON

500

132.72

479413447712214

11:34:33

XLON

500

132.72

479413447712215

11:34:46

XLON

2900

132.68

479413447712241

11:34:46

XLON

1205

132.68

479413447712242

11:36:08

XLON

14904

132.88

479413447712475

11:37:12

XLON

1389

132.84

479413447712547

11:38:46

XLON

14980

132.88

479413447712596

11:39:19

XLON

7411

132.94

479413447712671

11:39:19

XLON

3941

132.94

479413447712672

11:39:47

XLON

800

132.92

479413447712715

11:39:47

XLON

311

132.92

479413447712716

11:39:47

XLON

2482

132.92

479413447712717

11:39:47

XLON

801

132.92

479413447712718

11:40:31

XLON

14585

132.94

479413447712787

11:42:21

XLON

14980

132.7

479413447712965

11:44:31

XLON

3018

132.68

479413447713149

11:44:31

XLON

3209

132.68

479413447713150

11:44:31

XLON

8753

132.68

479413447713151

11:46:40

XLON

12448

132.68

479413447713309

11:46:40

XLON

799

132.68

479413447713310

11:47:21

XLON

5070

132.72

479413447713343

11:47:21

XLON

5681

132.72

479413447713344

11:47:32

XLON

4229

132.72

479413447713348

11:48:29

XLON

2542

132.76

479413447713409

11:48:29

XLON

471

132.76

479413447713410

11:49:36

XLON

184

132.74

479413447713541

11:49:36

XLON

2646

132.74

479413447713542

11:49:36

XLON

8289

132.74

479413447713543

11:49:36

XLON

1910

132.74

479413447713544

11:50:32

XLON

3719

132.7

479413447713570

11:50:38

XLON

1746

132.7

479413447713577

11:51:05

XLON

4764

132.7

479413447713594

11:51:05

XLON

328

132.7

479413447713595

11:51:05

XLON

3907

132.7

479413447713596

11:52:41

XLON

1748

132.68

479413447713772

11:52:41

XLON

1827

132.68

479413447713773

11:52:55

XLON

3400

132.68

479413447713791

11:53:51

XLON

515

132.7

479413447713832

11:53:59

XLON

2252

132.7

479413447713839

11:53:59

XLON

5489

132.7

479413447713840

11:54:06

XLON

7430

132.66

479413447713845

11:57:07

XLON

14980

132.8

479413447714051

11:57:07

XLON

1762

132.78

479413447714062

11:57:07

XLON

2800

132.8

479413447714063

11:57:07

XLON

3107

132.8

479413447714064

11:57:07

XLON

3000

132.8

479413447714065

11:57:07

XLON

2986

132.8

479413447714066

11:57:07

XLON

1198

132.8

479413447714067

11:57:07

XLON

127

132.8

479413447714068

11:57:10

XLON

8259

132.76

479413447714073

11:59:38

XLON

8479

132.76

479413447714259

11:59:38

XLON

6501

132.76

479413447714260

11:59:55

XLON

13728

132.74

479413447714326

12:00:51

XLON

500

132.5

479413447714787

12:00:51

XLON

500

132.5

479413447714788

12:00:51

XLON

500

132.5

479413447714789

12:00:51

XLON

500

132.5

479413447714792

12:00:51

XLON

500

132.5

479413447714793

12:00:51

XLON

500

132.5

479413447714794

12:01:17

XLON

5158

132.62

479413447714953

12:01:17

XLON

6248

132.62

479413447714954

12:01:49

XLON

3000

132.56

479413447715037

12:02:32

XLON

2256

132.52

479413447715176

12:02:32

XLON

11006

132.52

479413447715177

12:02:32

XLON

1718

132.52

479413447715179

12:04:34

XLON

14980

132.44

479413447715518

12:06:01

XLON

714

132.54

479413447715739

12:06:01

XLON

2629

132.54

479413447715740

12:06:01

XLON

9799

132.54

479413447715741

12:07:21

XLON

1400

132.52

479413447715942

12:07:34

XLON

4484

132.52

479413447715999

12:07:34

XLON

9096

132.52

479413447716000

12:10:32

XLON

13984

132.48

479413447716230

12:11:46

XLON

651

132.56

479413447716369

12:11:46

XLON

1273

132.56

479413447716370

12:11:46

XLON

2363

132.58

479413447716371

12:11:46

XLON

3000

132.58

479413447716372

12:11:46

XLON

1697

132.58

479413447716373

12:11:46

XLON

1970

132.58

479413447716374

12:11:46

XLON

2956

132.58

479413447716375

12:11:46

XLON

1070

132.58

479413447716376

12:11:47

XLON

216

132.56

479413447716378

12:11:47

XLON

2922

132.56

479413447716379

12:12:43

XLON

3009

132.52

479413447716449

12:12:43

XLON

5200

132.52

479413447716450

12:12:43

XLON

5662

132.52

479413447716451

12:14:33

XLON

14980

132.5

479413447716609

12:16:36

XLON

6189

132.52

479413447716728

12:16:47

XLON

6775

132.54

479413447716742

12:18:09

XLON

3461

132.54

479413447716886

12:18:09

XLON

3018

132.54

479413447716887

12:18:09

XLON

8501

132.54

479413447716888

12:19:07

XLON

14980

132.58

479413447717086

12:20:20

XLON

1200

132.58

479413447717169

12:20:20

XLON

1875

132.58

479413447717170

12:21:30

XLON

6875

132.54

479413447717212

12:21:30

XLON

7703

132.54

479413447717213

12:21:30

XLON

218

132.54

479413447717214

12:23:31

XLON

11614

132.56

479413447717380

12:23:31

XLON

500

132.56

479413447717381

12:24:30

XLON

2118

132.66

479413447717484

12:24:30

XLON

12862

132.66

479413447717485

12:27:07

XLON

7578

132.58

479413447717659

12:27:07

XLON

843

132.58

479413447717660

12:27:07

XLON

6509

132.58

479413447717661

12:28:26

XLON

226

132.58

479413447717773

12:28:26

XLON

1708

132.58

479413447717774

12:28:26

XLON

2495

132.58

479413447717775

12:28:26

XLON

774

132.58

479413447717776

12:30:10

XLON

112

132.56

479413447717919

12:30:10

XLON

3000

132.58

479413447717920

12:30:10

XLON

1200

132.58

479413447717921

12:30:10

XLON

1476

132.58

479413447717922

12:30:10

XLON

3015

132.58

479413447717923

12:30:10

XLON

6177

132.58

479413447717924

12:30:13

XLON

9829

132.54

479413447717937

12:31:35

XLON

7500

132.58

479413447718096

12:31:46

XLON

7480

132.58

479413447718099

12:32:07

XLON

984

132.54

479413447718125

12:32:07

XLON

2028

132.54

479413447718126

12:32:40

XLON

6095

132.54

479413447718172

12:32:40

XLON

7807

132.54

479413447718173

12:34:44

XLON

13624

132.66

479413447718426

12:36:36

XLON

9012

132.72

479413447718534

12:36:36

XLON

5968

132.72

479413447718535

12:37:50

XLON

8918

132.8

479413447718649

12:37:50

XLON

6062

132.8

479413447718650

12:40:22

XLON

14573

132.84

479413447718863

12:42:02

XLON

4760

132.8

479413447719057

12:42:02

XLON

8000

132.8

479413447719058

12:42:02

XLON

2220

132.8

479413447719059

12:43:06

XLON

1150

132.72

479413447719161

12:43:06

XLON

2334

132.72

479413447719162

12:43:06

XLON

11496

132.72

479413447719163

12:46:21

XLON

6509

132.74

479413447719538

12:46:21

XLON

2365

132.74

479413447719539

12:46:21

XLON

1031

132.74

479413447719540

12:46:21

XLON

903

132.74

479413447719541

12:46:21

XLON

10467

132.74

479413447719535

12:46:21

XLON

4239

132.74

479413447719536

12:47:08

XLON

5726

132.78

479413447719604

12:48:22

XLON

14980

132.8

479413447719682

12:51:06

XLON

14980

132.76

479413447719915

12:52:07

XLON

2784

132.76

479413447719980

12:52:07

XLON

10968

132.76

479413447719981

12:53:52

XLON

2304

132.68

479413447720180

12:53:52

XLON

10181

132.68

479413447720181

12:53:52

XLON

1268

132.68

479413447720182

12:53:52

XLON

1136

132.68

479413447720183

12:53:52

XLON

91

132.68

479413447720184

12:55:09

XLON

14980

132.64

479413447720326

12:56:59

XLON

188

132.76

479413447720486

12:56:59

XLON

14792

132.76

479413447720487

12:58:29

XLON

718

132.74

479413447720670

12:58:29

XLON

57

132.74

479413447720671

12:58:29

XLON

14149

132.74

479413447720672

13:00:06

XLON

14980

132.8

479413447720805

13:04:45

XLON

1342

132.78

479413447721093

13:04:45

XLON

10693

132.78

479413447721094

13:05:55

XLON

14980

132.8

479413447721214

13:05:56

XLON

3000

132.8

479413447721223

13:06:01

XLON

7253

132.78

479413447721245

13:06:01

XLON

7495

132.78

479413447721246

13:08:15

XLON

8927

132.78

479413447721424

13:08:15

XLON

6053

132.78

479413447721425

13:09:01

XLON

14980

132.74

479413447721500

13:12:07

XLON

14980

132.7

479413447721772

13:13:42

XLON

14980

132.66

479413447721903

13:16:25

XLON

376

132.76

479413447722143

13:16:25

XLON

2350

132.76

479413447722144

13:16:25

XLON

2426

132.76

479413447722145

13:16:41

XLON

1921

132.76

479413447722186

13:16:41

XLON

1395

132.76

479413447722187

13:16:54

XLON

5781

132.76

479413447722196

13:16:54

XLON

976

132.76

479413447722197

13:17:35

XLON

14980

132.76

479413447722217

13:19:46

XLON

3000

132.76

479413447722302

13:19:46

XLON

2054

132.76

479413447722303

13:19:46

XLON

1200

132.76

479413447722304

13:19:46

XLON

603

132.76

479413447722305

13:19:46

XLON

695

132.76

479413447722306

13:19:46

XLON

607

132.76

479413447722307

13:19:46

XLON

2253

132.76

479413447722308

13:19:46

XLON

1395

132.76

479413447722309

13:19:46

XLON

383

132.76

479413447722310

13:19:57

XLON

1905

132.72

479413447722325

13:20:35

XLON

14980

132.74

479413447722370

13:24:24

XLON

3000

132.7

479413447722796

13:24:24

XLON

1225

132.7

479413447722797

13:24:24

XLON

10755

132.7

479413447722798

13:25:33

XLON

14980

132.76

479413447722876

13:26:02

XLON

1453

132.76

479413447722930

13:26:02

XLON

10451

132.76

479413447722931

13:27:36

XLON

6536

132.72

479413447723042

13:29:25

XLON

3000

132.82

479413447723144

13:29:25

XLON

1395

132.82

479413447723145

13:29:25

XLON

1217

132.82

479413447723146

13:29:25

XLON

604

132.82

479413447723147

13:29:25

XLON

458

132.82

479413447723148

13:29:30

XLON

638

132.82

479413447723149

13:29:30

XLON

2747

132.82

479413447723150

13:29:38

XLON

12521

132.82

479413447723182

13:29:38

XLON

2800

132.82

479413447723183

13:29:38

XLON

350

132.82

479413447723184

13:29:51

XLON

11830

132.82

479413447723191

13:30:30

XLON

7524

132.76

479413447723310

13:32:24

XLON

13525

132.78

479413447723386

13:33:20

XLON

14980

132.78

479413447723497

13:34:51

XLON

14980

132.72

479413447723621

13:36:53

XLON

2900

132.7

479413447723795

13:36:53

XLON

10525

132.7

479413447723796

13:37:21

XLON

14980

132.68

479413447723856

13:38:56

XLON

11203

132.64

479413447724067

13:38:56

XLON

3413

132.64

479413447724068

13:39:42

XLON

1369

132.68

479413447724118

13:39:42

XLON

1083

132.68

479413447724119

13:39:45

XLON

2760

132.68

479413447724120

13:39:45

XLON

4000

132.68

479413447724121

13:39:45

XLON

4080

132.68

479413447724122

13:39:45

XLON

1688

132.68

479413447724123

13:40:23

XLON

1042

132.68

479413447724191

13:40:23

XLON

2124

132.68

479413447724192

13:42:02

XLON

1320

132.7

479413447724307

13:42:02

XLON

225

132.7

479413447724308

13:42:02

XLON

2777

132.7

479413447724309

13:42:18

XLON

1615

132.7

479413447724353

13:42:18

XLON

443

132.7

479413447724354

13:42:18

XLON

3399

132.7

479413447724355

13:42:18

XLON

3000

132.7

479413447724356

13:42:18

XLON

1200

132.7

479413447724357

13:42:18

XLON

642

132.7

479413447724358

13:42:32

XLON

14810

132.66

479413447724407

13:44:19

XLON

13677

132.64

479413447724616

13:45:54

XLON

13976

132.64

479413447724840

13:46:43

XLON

14816

132.6

479413447724942

13:47:41

XLON

2800

132.66

479413447725047

13:47:41

XLON

258

132.66

479413447725048

13:48:36

XLON

12877

132.6

479413447725112

13:50:36

XLON

3000

132.72

479413447725280

13:50:40

XLON

11112

132.7

479413447725285

13:50:44

XLON

14980

132.72

479413447725301

13:51:44

XLON

667

132.8

479413447725412

13:51:44

XLON

1395

132.8

479413447725413

13:51:44

XLON

1030

132.8

479413447725414

13:52:27

XLON

4246

132.76

479413447725466

13:52:27

XLON

3192

132.76

479413447725467

13:52:27

XLON

6430

132.76

479413447725468

13:53:30

XLON

14421

132.84

479413447725609

13:55:23

XLON

1750

132.82

479413447725753

13:55:36

XLON

5587

132.82

479413447725764

13:55:36

XLON

6804

132.82

479413447725765

13:57:26

XLON

14980

132.82

479413447725926

13:58:37

XLON

1815

132.82

479413447726005

13:58:37

XLON

13165

132.82

479413447726006

13:59:43

XLON

9263

132.8

479413447726102

13:59:43

XLON

5717

132.8

479413447726103

14:01:02

XLON

500

132.84

479413447726277

14:01:14

XLON

10670

132.84

479413447726292

14:01:14

XLON

3325

132.84

479413447726293

14:02:45

XLON

14980

132.92

479413447726646

14:04:05

XLON

3000

133

479413447726923

14:04:11

XLON

3000

132.98

479413447726945

14:04:21

XLON

3000

133

479413447726968

14:04:25

XLON

14980

132.96

479413447726983

14:04:35

XLON

7280

132.98

479413447726998

14:04:35

XLON

1276

132.98

479413447726999

14:06:09

XLON

3660

132.98

479413447727170

14:06:09

XLON

2788

132.98

479413447727171

14:06:09

XLON

892

132.98

479413447727172

14:06:09

XLON

2231

132.98

479413447727173

14:06:09

XLON

3292

132.98

479413447727174

14:06:59

XLON

14980

132.98

479413447727239

14:08:19

XLON

14980

133.18

479413447727458

14:09:36

XLON

7725

133.2

479413447727703

14:09:36

XLON

7023

133.2

479413447727704

14:10:49

XLON

4015

133.14

479413447727779

14:10:49

XLON

10965

133.14

479413447727780

14:12:15

XLON

2104

133.3

479413447727924

14:12:15

XLON

12876

133.3

479413447727925

14:13:26

XLON

10656

133.24

479413447728080

14:13:26

XLON

4146

133.24

479413447728081

14:13:26

XLON

178

133.24

479413447728082

14:14:36

XLON

2834

133.22

479413447728219

14:14:36

XLON

3000

133.22

479413447728213

14:14:36

XLON

4482

133.22

479413447728214

14:14:36

XLON

3522

133.22

479413447728215

14:14:36

XLON

590

133.22

479413447728216

14:14:36

XLON

552

133.22

479413447728217

14:16:12

XLON

1507

133.18

479413447728351

14:16:12

XLON

2842

133.18

479413447728352

14:16:18

XLON

10631

133.18

479413447728354

14:17:38

XLON

14980

133.12

479413447728510

14:18:35

XLON

4650

133.14

479413447728674

14:18:55

XLON

10797

133.16

479413447728707

14:20:06

XLON

1900

133.16

479413447728862

14:20:06

XLON

2620

133.16

479413447728863

14:20:06

XLON

1480

133.16

479413447728864

14:20:25

XLON

3434

133.16

479413447728885

14:20:25

XLON

4939

133.16

479413447728886

14:21:03

XLON

5579

133.22

479413447728945

14:21:03

XLON

820

133.22

479413447728946

14:21:03

XLON

8581

133.22

479413447728947

14:22:40

XLON

4649

133.2

479413447729146

14:22:40

XLON

9700

133.2

479413447729147

14:22:40

XLON

631

133.2

479413447729148

14:23:45

XLON

1063

133.16

479413447729301

14:23:45

XLON

4257

133.16

479413447729302

14:24:36

XLON

1534

133.24

479413447729402

14:24:36

XLON

2576

133.24

479413447729403

14:24:41

XLON

2175

133.24

479413447729406

14:24:41

XLON

3000

133.24

479413447729407

14:24:41

XLON

289

133.24

479413447729408

14:25:00

XLON

14940

133.22

479413447729488

14:25:00

XLON

40

133.22

479413447729475

14:25:55

XLON

1031

133.04

479413447729682

14:25:55

XLON

100

133.04

479413447729683

14:25:55

XLON

100

133.04

479413447729684

14:26:27

XLON

3000

133.1

479413447729779

14:26:45

XLON

600

133.2

479413447729810

14:26:45

XLON

3000

133.2

479413447729811

14:26:51

XLON

2198

133.2

479413447729816

14:26:52

XLON

7962

133.2

479413447729817

14:26:52

XLON

1000

133.2

479413447729821

14:27:04

XLON

13980

133.34

479413447729876

14:28:13

XLON

3000

133.2

479413447730158

14:28:25

XLON

444

133.24

479413447730197

14:28:36

XLON

3000

133.22

479413447730210

14:28:36

XLON

418

133.22

479413447730211

14:28:36

XLON

3501

133.22

479413447730212

14:28:36

XLON

435

133.22

479413447730213

14:28:36

XLON

1074

133.22

479413447730207

14:28:36

XLON

13906

133.22

479413447730208

14:28:45

XLON

3805

133.2

479413447730230

14:29:25

XLON

14453

133.24

479413447730307

14:30:07

XLON

1983

133.76

479413447730665

14:30:07

XLON

11439

133.76

479413447730666

14:30:38

XLON

14361

133.36

479413447730966

14:31:35

XLON

14868

133.24

479413447731287

14:31:59

XLON

1000

133.38

479413447731367

14:32:02

XLON

950

133.38

479413447731372

14:32:02

XLON

100

133.38

479413447731374

14:32:02

XLON

200

133.38

479413447731380

14:32:03

XLON

100

133.38

479413447731388

14:32:03

XLON

400

133.38

479413447731390

14:32:04

XLON

12230

133.38

479413447731391

14:32:12

XLON

1650

133.36

479413447731439

14:32:12

XLON

1440

133.36

479413447731440

14:32:22

XLON

13631

133.4

479413447731526

14:32:53

XLON

3945

133.08

479413447731983

14:32:53

XLON

9792

133.08

479413447731984

14:33:29

XLON

10866

132.9

479413447732197

14:33:29

XLON

4114

132.9

479413447732198

14:34:08

XLON

14980

132.92

479413447732440

14:34:38

XLON

14980

132.96

479413447732696

14:35:09

XLON

3602

132.86

479413447732862

14:35:37

XLON

4500

132.96

479413447732993

14:35:37

XLON

1500

132.96

479413447732994

14:35:37

XLON

1500

132.96

479413447732995

14:35:41

XLON

100

132.96

479413447733002

14:35:42

XLON

2000

132.96

479413447733004

14:35:42

XLON

1529

132.96

479413447733005

14:35:42

XLON

4000

132.96

479413447733014

14:35:43

XLON

2000

132.96

479413447733015

14:35:43

XLON

8541

132.96

479413447733016

14:36:24

XLON

14980

132.74

479413447733218

14:36:39

XLON

3330

132.8

479413447733260

14:37:21

XLON

10202

132.74

479413447733390

14:37:21

XLON

1959

132.74

479413447733391

14:37:21

XLON

12413

132.72

479413447733398

14:37:48

XLON

3000

132.6

479413447733500

14:37:48

XLON

1207

132.6

479413447733501

14:38:11

XLON

100

132.48

479413447733574

14:38:12

XLON

290

132.48

479413447733575

14:38:12

XLON

10

132.48

479413447733576

14:38:12

XLON

100

132.48

479413447733577

14:38:17

XLON

5577

132.48

479413447733599

14:38:17

XLON

7157

132.48

479413447733600

14:38:27

XLON

1586

132.34

479413447733678

14:38:27

XLON

1586

132.34

479413447733679

14:38:27

XLON

500

132.34

479413447733680

14:38:27

XLON

1500

132.34

479413447733681

14:38:27

XLON

9808

132.34

479413447733682

14:39:23

XLON

3008

132.7

479413447733953

14:39:23

XLON

3000

132.7

479413447733954

14:39:55

XLON

12187

132.92

479413447734063

14:39:55

XLON

500

132.92

479413447734064

14:39:59

XLON

2794

132.86

479413447734082

14:39:59

XLON

121

132.86

479413447734083

14:39:59

XLON

6128

132.86

479413447734084

14:40:01

XLON

3000

132.86

479413447734090

14:40:06

XLON

14980

132.84

479413447734119

14:41:02

XLON

2813

132.92

479413447734420

14:41:02

XLON

11455

132.92

479413447734421

14:41:27

XLON

14980

133.02

479413447734492

14:42:23

XLON

2839

133

479413447734733

14:42:23

XLON

12141

133

479413447734734

14:42:26

XLON

2226

132.96

479413447734742

14:42:26

XLON

12754

132.96

479413447734743

14:43:24

XLON

2800

132.96

479413447734938

14:43:24

XLON

2800

132.96

479413447734939

14:43:24

XLON

9278

132.96

479413447734940

14:43:49

XLON

14901

132.94

479413447734997

14:44:04

XLON

3157

132.9

479413447735047

14:44:52

XLON

100

133.04

479413447735260

14:44:57

XLON

2275

133.04

479413447735284

14:44:57

XLON

12605

133.04

479413447735285

14:44:57

XLON

5022

133.04

479413447735289

14:44:57

XLON

6326

133.04

479413447735290

14:45:19

XLON

3000

133.04

479413447735353

14:45:35

XLON

11043

133.04

479413447735448

14:45:35

XLON

3937

133.04

479413447735449

14:46:00

XLON

11

132.96

479413447735578

14:46:00

XLON

13157

132.96

479413447735579

14:46:43

XLON

14772

132.86

479413447735731

14:47:18

XLON

8491

132.84

479413447735847

14:47:34

XLON

4528

132.88

479413447735894

14:47:34

XLON

1231

132.88

479413447735895

14:47:48

XLON

4992

132.9

479413447735929

14:47:48

XLON

9988

132.9

479413447735930

14:48:06

XLON

2767

132.82

479413447736060

14:48:06

XLON

417

132.82

479413447736061

14:48:14

XLON

788

132.8

479413447736083

14:48:14

XLON

11774

132.8

479413447736084

14:49:03

XLON

1000

132.8

479413447736181

14:49:03

XLON

3000

132.8

479413447736182

14:49:07

XLON

10980

132.8

479413447736189

14:49:39

XLON

1575

132.84

479413447736280

14:49:39

XLON

13405

132.84

479413447736281

14:50:19

XLON

14980

132.88

479413447736539

14:50:58

XLON

14980

132.98

479413447736634

14:51:21

XLON

14980

132.98

479413447736730

14:52:25

XLON

2908

132.84

479413447736939

14:52:25

XLON

10938

132.84

479413447736940

14:52:25

XLON

615

132.84

479413447736941

14:52:36

XLON

14980

132.88

479413447736990

14:53:52

XLON

3995

132.78

479413447737187

14:53:53

XLON

3936

132.78

479413447737191

14:53:53

XLON

3495

132.78

479413447737192

14:53:53

XLON

1210

132.78

479413447737193

14:53:54

XLON

1870

132.78

479413447737196

14:53:55

XLON

3995

132.78

479413447737202

14:53:55

XLON

7028

132.78

479413447737203

14:53:55

XLON

2087

132.78

479413447737204

14:54:32

XLON

3000

132.64

479413447737348

14:54:32

XLON

1462

132.64

479413447737349

14:55:01

XLON

2524

132.74

479413447737413

14:55:01

XLON

9676

132.74

479413447737414

14:55:06

XLON

3000

132.74

479413447737422

14:55:06

XLON

719

132.74

479413447737423

14:55:11

XLON

12455

132.7

479413447737432

14:55:11

XLON

468

132.7

479413447737433

14:55:49

XLON

14393

132.76

479413447737492

14:56:39

XLON

6694

132.9

479413447737706

14:56:40

XLON

2000

132.9

479413447737707

14:56:47

XLON

3000

132.9

479413447737716

14:57:02

XLON

5055

133

479413447737751

14:57:02

XLON

3528

132.96

479413447737755

14:57:30

XLON

2000

132.98

479413447737814

14:57:30

XLON

5208

132.98

479413447737815

14:57:30

XLON

1296

132.96

479413447737818

14:57:30

XLON

13684

132.96

479413447737819

14:57:50

XLON

3631

133

479413447737942

14:58:26

XLON

1526

133

479413447738026

14:58:26

XLON

1813

133

479413447738027

14:58:26

XLON

167

133

479413447738028

14:58:33

XLON

2301

133

479413447738050

14:58:33

XLON

3121

133

479413447738051

14:58:38

XLON

3553

133

479413447738052

14:58:43

XLON

3620

133

479413447738090

14:58:48

XLON

1714

132.98

479413447738113

14:58:51

XLON

1000

132.98

479413447738118

14:58:51

XLON

3640

132.98

479413447738119

14:59:17

XLON

5969

133.04

479413447738202

14:59:17

XLON

1856

133.04

479413447738207

14:59:17

XLON

13124

133.04

479413447738208

14:59:52

XLON

3000

132.9

479413447738327

14:59:52

XLON

11980

132.9

479413447738328

15:00:47

XLON

2996

133.04

479413447738537

15:00:47

XLON

998

133.04

479413447738538

15:00:47

XLON

7745

133.04

479413447738541

15:01:30

XLON

14980

133.06

479413447738737

15:01:30

XLON

3093

133.06

479413447738745

15:02:00

XLON

14980

133.02

479413447738856

15:02:24

XLON

14980

132.98

479413447738985

15:02:47

XLON

1407

133

479413447739083

15:03:33

XLON

11448

133.02

479413447739200

15:03:34

XLON

3000

133.02

479413447739202

15:03:34

XLON

11980

133.02

479413447739203

15:04:21

XLON

2764

133.18

479413447739331

15:04:41

XLON

14356

133.18

479413447739405

15:04:41

XLON

4211

133.18

479413447739410

15:04:41

XLON

4992

133.18

479413447739411

15:04:41

XLON

4799

133.18

479413447739412

15:05:15

XLON

1099

133.02

479413447739512

15:05:15

XLON

1793

133.02

479413447739513

15:05:28

XLON

12088

133.02

479413447739534

15:05:54

XLON

5

133.16

479413447739594

15:05:59

XLON

3000

133.16

479413447739624

15:06:06

XLON

1000

133.12

479413447739647

15:06:06

XLON

1000

133.12

479413447739648

15:06:47

XLON

10846

133.14

479413447739741

15:06:47

XLON

2402

133.14

479413447739747

15:06:51

XLON

13289

133.12

479413447739764

15:07:20

XLON

6032

133.12

479413447739844

15:07:20

XLON

8948

133.12

479413447739845

15:08:14

XLON

14273

133.12

479413447740016

15:08:58

XLON

2018

133.12

479413447740208

15:08:58

XLON

3000

133.12

479413447740209

15:08:58

XLON

3000

133.12

479413447740210

15:08:58

XLON

2018

133.14

479413447740211

15:08:58

XLON

4944

133.14

479413447740212

15:08:59

XLON

332

133.12

479413447740225

15:08:59

XLON

1395

133.12

479413447740226

15:08:59

XLON

1271

133.12

479413447740227

15:09:25

XLON

2115

133.22

479413447740382

15:09:25

XLON

1395

133.22

479413447740383

15:09:25

XLON

176

133.22

479413447740384

15:09:28

XLON

7880

133.2

479413447740393

15:09:28

XLON

419

133.2

479413447740394

15:10:07

XLON

3000

133.1

479413447740618

15:10:07

XLON

979

133.1

479413447740619

15:10:07

XLON

36

133.1

479413447740620

15:10:18

XLON

1667

133.06

479413447740638

15:10:18

XLON

1277

133.06

479413447740639

15:10:19

XLON

763

133.06

479413447740647

15:10:19

XLON

2382

133.06

479413447740642

15:10:19

XLON

5559

133.06

479413447740643

15:10:26

XLON

3000

133.06

479413447740656

15:10:56

XLON

3000

133.08

479413447740699

15:11:06

XLON

7532

133.06

479413447740726

15:11:06

XLON

3000

133.08

479413447740731

15:11:06

XLON

342

133.08

479413447740732

15:11:07

XLON

14980

133.04

479413447740735

15:12:00

XLON

14807

133

479413447740884

15:12:45

XLON

12369

133.02

479413447741042

15:13:21

XLON

3000

133.16

479413447741116

15:13:21

XLON

6131

133.16

479413447741117

15:13:26

XLON

844

133.08

479413447741136

15:13:26

XLON

1000

133.08

479413447741137

15:13:27

XLON

1000

133.08

479413447741146

15:13:28

XLON

1000

133.08

479413447741147

15:14:40

XLON

14980

133.26

479413447741462

15:14:40

XLON

3000

133.26

479413447741469

15:14:45

XLON

2525

133.28

479413447741518

15:14:45

XLON

3000

133.28

479413447741519

15:14:45

XLON

1395

133.28

479413447741520

15:14:45

XLON

6858

133.28

479413447741521

15:14:50

XLON

3358

133.2

479413447741555

15:15:06

XLON

1355

133.24

479413447741593

15:15:50

XLON

1936

133.4

479413447741791

15:15:57

XLON

9514

133.42

479413447741808

15:16:13

XLON

5292

133.42

479413447741859

15:16:13

XLON

8851

133.42

479413447741860

15:16:19

XLON

14980

133.3

479413447741916

15:17:21

XLON

3000

133.32

479413447742100

15:17:21

XLON

2125

133.32

479413447742101

15:17:37

XLON

1000

133.32

479413447742135

15:17:37

XLON

13696

133.32

479413447742136

15:17:37

XLON

10114

133.3

479413447742140

15:18:18

XLON

1000

133.32

479413447742250

15:18:23

XLON

1000

133.32

479413447742259

15:18:23

XLON

5096

133.32

479413447742260

15:18:26

XLON

10

133.32

479413447742268

15:18:53

XLON

16

133.46

479413447742346

15:19:11

XLON

415

133.48

479413447742379

15:19:15

XLON

10009

133.46

479413447742393

15:19:25

XLON

8965

133.5

479413447742415

15:19:25

XLON

3018

133.5

479413447742416

15:19:32

XLON

2

133.5

479413447742421

15:19:32

XLON

2313

133.5

479413447742422

15:19:32

XLON

1109

133.5

479413447742423

15:19:37

XLON

14977

133.46

479413447742429

15:20:20

XLON

13777

133.48

479413447742663

15:21:22

XLON

5339

133.5

479413447742969

15:21:27

XLON

3295

133.5

479413447743007

15:21:39

XLON

4683

133.5

479413447743034

15:22:05

XLON

17015

133.54

479413447743075

15:22:34

XLON

1000

133.46

479413447743214

15:22:34

XLON

12644

133.46

479413447743215

15:23:30

XLON

2800

133.52

479413447743394

15:23:30

XLON

2274

133.52

479413447743395

15:23:51

XLON

1478

133.56

479413447743432

15:23:51

XLON

1386

133.56

479413447743433

15:23:51

XLON

4340

133.56

479413447743434

15:23:56

XLON

3000

133.56

479413447743442

15:23:56

XLON

1592

133.56

479413447743443

15:24:13

XLON

3336

133.58

479413447743497

15:24:13

XLON

1970

133.58

479413447743498

15:24:13

XLON

8095

133.58

479413447743499

15:25:09

XLON

8808

133.52

479413447743719

15:25:09

XLON

3000

133.52

479413447743720

15:25:09

XLON

2418

133.52

479413447743721

15:25:51

XLON

1739

133.56

479413447743820

15:25:52

XLON

12803

133.54

479413447743828

15:26:29

XLON

1982

133.68

479413447743918

15:26:29

XLON

3000

133.68

479413447743919

15:26:34

XLON

11213

133.68

479413447743928

15:26:56

XLON

6809

133.66

479413447743984

15:26:56

XLON

8171

133.66

479413447743985

15:27:35

XLON

14980

133.66

479413447744140

15:28:23

XLON

1000

133.6

479413447744349

15:28:23

XLON

12750

133.6

479413447744350

15:28:23

XLON

1230

133.6

479413447744351

15:29:25

XLON

6557

133.68

479413447744595

15:29:25

XLON

626

133.68

479413447744596

15:29:31

XLON

3000

133.74

479413447744603

15:29:31

XLON

4700

133.74

479413447744604

15:30:03

XLON

14412

133.74

479413447744709

15:30:27

XLON

14980

133.72

479413447744768

15:31:05

XLON

865

133.76

479413447744871

15:31:05

XLON

14115

133.76

479413447744872

15:31:48

XLON

14980

133.64

479413447745045

15:32:40

XLON

14980

133.68

479413447745272

15:33:10

XLON

160

133.7

479413447745317

15:33:10

XLON

14820

133.7

479413447745318

15:33:57

XLON

14980

133.86

479413447745453

15:34:55

XLON

3000

133.88

479413447745598

15:34:55

XLON

150

133.88

479413447745599

15:35:06

XLON

3000

133.88

479413447745627

15:35:06

XLON

150

133.88

479413447745628

15:35:11

XLON

175

133.84

479413447745656

15:35:11

XLON

1649

133.84

479413447745657

15:35:11

XLON

13156

133.84

479413447745658

15:35:32

XLON

2198

133.92

479413447745687

15:35:32

XLON

1395

133.92

479413447745688

15:35:32

XLON

2852

133.92

479413447745689

15:35:40

XLON

4039

133.92

479413447745720

15:36:07

XLON

14667

133.9

479413447745831

15:36:56

XLON

12755

134

479413447745964

15:37:04

XLON

41

133.96

479413447745981

15:37:09

XLON

3134

134

479413447745991

15:37:27

XLON

12885

133.96

479413447746031

15:38:08

XLON

14889

133.92

479413447746122

15:38:08

XLON

91

133.92

479413447746123

15:39:02

XLON

7651

133.92

479413447746267

15:39:02

XLON

6759

133.92

479413447746268

15:39:02

XLON

971

133.92

479413447746269

15:39:35

XLON

13854

133.92

479413447746350

15:40:23

XLON

10408

133.92

479413447746520

15:40:23

XLON

4572

133.92

479413447746521

15:41:06

XLON

9446

133.98

479413447746699

15:41:06

XLON

3690

133.98

479413447746700

15:41:06

XLON

1351

133.98

479413447746701

15:41:06

XLON

493

133.98

479413447746702

15:41:47

XLON

14965

134

479413447746855

15:42:22

XLON

3895

133.9

479413447746935

15:42:22

XLON

11085

133.9

479413447746936

15:42:46

XLON

8290

133.9

479413447746990

15:42:46

XLON

6690

133.9

479413447746991

15:43:59

XLON

1840

134.02

479413447747216

15:43:59

XLON

1395

134.02

479413447747217

15:44:09

XLON

2089

134.08

479413447747238

15:44:09

XLON

1767

134.08

479413447747239

15:44:21

XLON

409

134.08

479413447747281

15:44:21

XLON

1395

134.08

479413447747282

15:44:21

XLON

5941

134.08

479413447747283

15:44:25

XLON

14980

134.06

479413447747298

15:44:25

XLON

5000

134.06

479413447747299

15:44:25

XLON

3393

134.06

479413447747300

15:44:57

XLON

8429

134.08

479413447747382

15:45:42

XLON

14980

134.06

479413447747565

15:46:17

XLON

14077

134.24

479413447747696

15:47:00

XLON

14800

134.12

479413447747793

15:48:19

XLON

2695

134.06

479413447748050

15:48:19

XLON

794

134.06

479413447748051

15:48:19

XLON

1275

134.06

479413447748052

15:48:19

XLON

10216

134.06

479413447748053

15:48:19

XLON

12073

134.06

479413447748055

15:48:48

XLON

3000

134.02

479413447748143

15:48:48

XLON

150

134.02

479413447748144

15:49:09

XLON

14980

133.92

479413447748227

15:49:42

XLON

10472

133.9

479413447748389

15:49:43

XLON

4058

133.9

479413447748390

15:49:43

XLON

450

133.9

479413447748391

15:50:47

XLON

13933

133.94

479413447748575

15:50:51

XLON

3000

133.94

479413447748592

15:51:36

XLON

9877

133.9

479413447748683

15:51:36

XLON

1962

133.9

479413447748684

15:51:50

XLON

10642

133.9

479413447748698

15:51:50

XLON

4338

133.9

479413447748699

15:52:51

XLON

23

133.94

479413447748849

15:52:51

XLON

769

133.94

479413447748850

15:52:51

XLON

2372

133.94

479413447748851

15:53:24

XLON

11807

133.88

479413447748878

15:54:10

XLON

4990

133.92

479413447749026

15:54:16

XLON

727

133.92

479413447749036

15:54:16

XLON

313

133.92

479413447749037

15:54:16

XLON

4965

133.92

479413447749038

15:54:33

XLON

3925

133.92

479413447749062

15:54:33

XLON

1388

133.92

479413447749063

15:54:39

XLON

2252

133.92

479413447749068

15:54:39

XLON

1364

133.92

479413447749069

15:54:42

XLON

10026

133.9

479413447749080

15:55:10

XLON

1395

133.94

479413447749182

15:55:10

XLON

2625

133.94

479413447749183

15:55:20

XLON

3000

133.94

479413447749191

15:55:20

XLON

1269

133.94

479413447749192

15:55:24

XLON

6663

133.9

479413447749206

15:55:50

XLON

2815

133.92

479413447749253

15:55:50

XLON

5050

133.92

479413447749254

15:55:50

XLON

7115

133.92

479413447749255

15:55:58

XLON

3041

133.92

479413447749266

15:56:21

XLON

1245

133.92

479413447749310

15:56:21

XLON

4861

133.92

479413447749311

15:56:21

XLON

5486

133.92

479413447749312

15:56:21

XLON

398

133.92

479413447749313

15:56:47

XLON

2800

133.86

479413447749406

15:56:47

XLON

437

133.86

479413447749407

15:57:43

XLON

417

133.92

479413447749585

15:57:43

XLON

12220

133.92

479413447749586

15:58:14

XLON

14980

133.94

479413447749676

15:58:37

XLON

2742

133.94

479413447749753

15:58:37

XLON

1371

133.94

479413447749754

15:58:47

XLON

274

133.92

479413447749775

15:59:18

XLON

6175

134

479413447749976

15:59:18

XLON

4256

134

479413447749977

15:59:18

XLON

3230

134

479413447749978

15:59:20

XLON

3000

134

479413447749979

15:59:20

XLON

3230

134

479413447749980

15:59:20

XLON

3000

134

479413447749981

15:59:34

XLON

1479

133.98

479413447750010

15:59:34

XLON

3000

133.98

479413447750011

15:59:34

XLON

646

133.98

479413447750012

15:59:34

XLON

4221

133.98

479413447750013

15:59:35

XLON

2500

133.92

479413447750033

15:59:35

XLON

964

133.92

479413447750034

15:59:35

XLON

1161

133.92

479413447750035

15:59:35

XLON

2125

133.94

479413447750036

15:59:35

XLON

2596

133.94

479413447750037

15:59:57

XLON

828

133.82

479413447750140

 

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
 
 
POSSSMFWDEESELE

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