Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Monday 14 February, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 6488B
Vodafone Group Plc
14 February 2022
 

14 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:

14 February 2022

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

5,706,084

Highest price paid per share (pence):

136.52

Lowest price paid per share (pence):

135.14

Volume weighted average price paid per share (pence):

135.75


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,821,499,155 of its ordinary shares in treasury and has 26,996,128,713 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 14 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 14 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

135.75

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:44:44

XLON

354

135.64

486216675897208

08:44:44

XLON

6043

135.64

486216675897209

08:44:56

XLON

3239

135.64

486216675897219

08:45:26

XLON

14385

135.76

486216675897285

08:47:11

XLON

2963

135.9

486216675897513

08:47:11

XLON

2500

135.9

486216675897514

08:47:11

XLON

1531

135.9

486216675897515

08:47:11

XLON

3123

135.9

486216675897516

08:47:11

XLON

432

135.9

486216675897517

08:47:11

XLON

14385

135.92

486216675897511

08:47:59

XLON

11415

135.94

486216675897681

08:48:50

XLON

14385

135.78

486216675897823

08:50:09

XLON

2800

135.8

486216675898024

08:50:09

XLON

140

135.8

486216675898025

08:50:13

XLON

5915

135.72

486216675898038

08:51:02

XLON

12508

135.8

486216675898140

08:51:54

XLON

527

135.92

486216675898261

08:52:24

XLON

2400

135.94

486216675898347

08:52:24

XLON

1526

135.94

486216675898348

08:52:24

XLON

2457

135.94

486216675898349

08:52:30

XLON

4131

135.92

486216675898354

08:52:30

XLON

880

135.92

486216675898358

08:53:00

XLON

12647

135.92

486216675898438

08:53:34

XLON

14385

135.78

486216675898547

08:54:20

XLON

9317

135.72

486216675898789

08:54:20

XLON

4366

135.72

486216675898790

08:54:20

XLON

193

135.72

486216675898791

08:55:31

XLON

4588

135.88

486216675899094

08:55:57

XLON

13788

135.88

486216675899160

08:57:17

XLON

3378

135.74

486216675899444

08:57:17

XLON

60

135.74

486216675899445

08:57:18

XLON

10947

135.74

486216675899446

08:58:22

XLON

14219

135.66

486216675899625

08:58:22

XLON

166

135.66

486216675899626

08:59:25

XLON

13371

135.62

486216675899827

08:59:25

XLON

810

135.62

486216675899828

09:00:41

XLON

5873

135.6

486216675900020

09:00:46

XLON

2500

135.64

486216675900073

09:00:46

XLON

1557

135.64

486216675900074

09:00:46

XLON

324

135.64

486216675900075

09:01:37

XLON

2500

135.5

486216675900272

09:01:37

XLON

3093

135.5

486216675900273

09:01:41

XLON

2609

135.46

486216675900283

09:01:41

XLON

2985

135.46

486216675900284

09:02:34

XLON

3786

135.52

486216675900490

09:03:05

XLON

8881

135.62

486216675900574

09:03:05

XLON

2192

135.62

486216675900575

09:03:15

XLON

2322

135.6

486216675900629

09:03:22

XLON

6968

135.6

486216675900645

09:03:22

XLON

5095

135.6

486216675900646

09:04:10

XLON

11996

135.56

486216675900892

09:04:10

XLON

1093

135.56

486216675900893

09:05:02

XLON

13548

135.46

486216675901069

09:06:27

XLON

2591

135.44

486216675901307

09:06:27

XLON

6759

135.44

486216675901308

09:07:38

XLON

59

135.56

486216675901424

09:07:42

XLON

1303

135.56

486216675901426

09:07:56

XLON

10000

135.56

486216675901492

09:07:56

XLON

1496

135.56

486216675901493

09:08:44

XLON

9983

135.64

486216675901705

09:08:44

XLON

3105

135.64

486216675901706

09:08:44

XLON

2500

135.64

486216675901708

09:08:44

XLON

1516

135.64

486216675901709

09:08:44

XLON

1200

135.64

486216675901710

09:08:44

XLON

919

135.64

486216675901711

09:08:52

XLON

10134

135.64

486216675901727

09:10:02

XLON

6172

135.64

486216675901919

09:10:02

XLON

7802

135.64

486216675901920

09:11:17

XLON

8777

135.7

486216675902044

09:12:37

XLON

4799

135.54

486216675902353

09:12:37

XLON

3470

135.54

486216675902354

09:12:37

XLON

4799

135.54

486216675902355

09:13:07

XLON

6650

135.48

486216675902455

09:13:07

XLON

7735

135.48

486216675902456

09:13:10

XLON

3590

135.48

486216675902467

09:14:41

XLON

11577

135.56

486216675902775

09:15:28

XLON

13372

135.62

486216675902948

09:16:58

XLON

3322

135.7

486216675903221

09:17:07

XLON

2500

135.7

486216675903256

09:17:42

XLON

3345

135.84

486216675903356

09:17:54

XLON

900

135.82

486216675903389

09:17:54

XLON

13485

135.82

486216675903390

09:19:03

XLON

6468

135.9

486216675903571

09:19:03

XLON

7180

135.9

486216675903572

09:19:53

XLON

8275

135.96

486216675903693

09:19:53

XLON

3653

135.96

486216675903694

09:21:18

XLON

4509

135.98

486216675903876

09:21:18

XLON

8800

135.98

486216675903877

09:21:18

XLON

892

135.98

486216675903878

09:21:54

XLON

13492

135.82

486216675903941

09:23:12

XLON

11437

135.92

486216675904064

09:24:17

XLON

14385

135.9

486216675904227

09:25:22

XLON

5000

136.02

486216675904354

09:25:22

XLON

479

136.02

486216675904355

09:25:22

XLON

1260

136.02

486216675904356

09:25:22

XLON

6076

136.02

486216675904357

09:26:25

XLON

5096

136.02

486216675904508

09:26:42

XLON

5872

136.02

486216675904558

09:27:33

XLON

5806

136.06

486216675904805

09:27:33

XLON

14385

136.06

486216675904811

09:28:59

XLON

6362

136.08

486216675905023

09:28:59

XLON

2675

136.08

486216675905024

09:30:02

XLON

12178

135.9

486216675905208

09:32:37

XLON

1703

135.86

486216675905521

09:32:37

XLON

12682

135.86

486216675905522

09:32:37

XLON

2500

135.84

486216675905527

09:32:37

XLON

1106

135.84

486216675905528

09:32:37

XLON

3005

135.86

486216675905529

09:32:37

XLON

1106

135.86

486216675905530

09:32:37

XLON

1200

135.86

486216675905531

09:32:37

XLON

3869

135.86

486216675905532

09:33:38

XLON

13859

135.72

486216675905798

09:33:38

XLON

2800

135.72

486216675905803

09:33:38

XLON

350

135.74

486216675905804

09:34:21

XLON

3832

135.82

486216675905907

09:34:21

XLON

2500

135.82

486216675905908

09:34:26

XLON

2500

135.82

486216675905912

09:34:26

XLON

943

135.82

486216675905913

09:34:31

XLON

2500

135.8

486216675905916

09:34:31

XLON

688

135.8

486216675905917

09:34:31

XLON

391

135.8

486216675905918

09:35:42

XLON

2500

135.8

486216675906006

09:35:42

XLON

390

135.8

486216675906007

09:35:46

XLON

1909

135.76

486216675906013

09:35:46

XLON

5937

135.76

486216675906014

09:36:03

XLON

4722

135.74

486216675906048

09:36:19

XLON

3607

135.74

486216675906096

09:36:19

XLON

4738

135.74

486216675906097

09:36:19

XLON

6040

135.74

486216675906098

09:37:17

XLON

11129

135.58

486216675906352

09:37:17

XLON

218

135.58

486216675906353

09:39:31

XLON

10671

135.64

486216675906682

09:39:32

XLON

2800

135.62

486216675906696

09:39:32

XLON

2500

135.62

486216675906697

09:39:32

XLON

3152

135.62

486216675906698

09:39:32

XLON

1992

135.62

486216675906699

09:39:32

XLON

2500

135.64

486216675906700

09:39:32

XLON

1441

135.64

486216675906701

09:40:08

XLON

4573

135.6

486216675906788

09:41:42

XLON

8011

135.6

486216675906978

09:41:42

XLON

14385

135.6

486216675906972

09:43:05

XLON

11489

135.56

486216675907133

09:44:26

XLON

14385

135.5

486216675907368

09:45:52

XLON

3029

135.44

486216675907663

09:46:42

XLON

2500

135.44

486216675907801

09:46:42

XLON

8094

135.44

486216675907799

09:47:03

XLON

5280

135.4

486216675907839

09:47:03

XLON

3365

135.4

486216675907840

09:47:03

XLON

5740

135.4

486216675907841

09:48:10

XLON

5144

135.52

486216675907963

09:48:10

XLON

7407

135.52

486216675907964

09:48:10

XLON

1834

135.52

486216675907965

09:49:29

XLON

12045

135.48

486216675908122

09:49:29

XLON

2340

135.48

486216675908123

09:52:06

XLON

14385

135.42

486216675908510

09:52:06

XLON

11694

135.42

486216675908509

09:53:22

XLON

14385

135.4

486216675908666

09:54:46

XLON

1694

135.42

486216675908796

09:54:46

XLON

4139

135.42

486216675908797

09:54:46

XLON

391

135.42

486216675908798

09:54:49

XLON

8151

135.38

486216675908811

09:55:47

XLON

8711

135.44

486216675908916

09:55:47

XLON

5674

135.44

486216675908918

09:56:01

XLON

5722

135.44

486216675908954

09:57:39

XLON

8684

135.36

486216675909240

09:58:41

XLON

1000

135.38

486216675909473

09:58:41

XLON

2500

135.38

486216675909474

09:58:41

XLON

739

135.38

486216675909475

09:58:41

XLON

701

135.38

486216675909476

09:58:46

XLON

3710

135.38

486216675909487

09:58:46

XLON

2500

135.38

486216675909488

09:58:51

XLON

4152

135.4

486216675909495

09:58:51

XLON

2068

135.4

486216675909496

09:59:34

XLON

4602

135.36

486216675909551

09:59:34

XLON

6117

135.36

486216675909552

09:59:34

XLON

2316

135.36

486216675909553

09:59:34

XLON

1350

135.36

486216675909554

10:01:08

XLON

14385

135.3

486216675909772

10:02:51

XLON

2967

135.38

486216675910007

10:02:56

XLON

1481

135.36

486216675910030

10:02:56

XLON

2500

135.36

486216675910031

10:03:01

XLON

2500

135.4

486216675910109

10:03:01

XLON

903

135.4

486216675910110

10:03:42

XLON

1337

135.36

486216675910190

10:03:42

XLON

13048

135.36

486216675910191

10:03:43

XLON

2500

135.36

486216675910217

10:03:43

XLON

1698

135.36

486216675910218

10:04:55

XLON

2500

135.44

486216675910476

10:05:16

XLON

2500

135.48

486216675910519

10:05:26

XLON

1494

135.48

486216675910537

10:05:36

XLON

1494

135.48

486216675910546

10:05:36

XLON

509

135.48

486216675910547

10:05:41

XLON

3979

135.48

486216675910552

10:05:41

XLON

1644

135.48

486216675910553

10:06:00

XLON

2531

135.5

486216675910621

10:06:30

XLON

8983

135.52

486216675910737

10:07:50

XLON

2500

135.56

486216675910904

10:07:50

XLON

2061

135.56

486216675910905

10:07:50

XLON

769

135.56

486216675910906

10:07:58

XLON

2976

135.56

486216675910940

10:09:02

XLON

3831

135.68

486216675911043

10:09:24

XLON

2500

135.66

486216675911100

10:09:24

XLON

413

135.66

486216675911101

10:09:24

XLON

14385

135.66

486216675911094

10:10:47

XLON

5982

135.84

486216675911217

10:10:47

XLON

7500

135.84

486216675911218

10:10:47

XLON

903

135.84

486216675911219

10:10:47

XLON

2900

135.84

486216675911223

10:10:47

XLON

1037

135.84

486216675911224

10:10:47

XLON

2946

135.84

486216675911225

10:10:47

XLON

823

135.84

486216675911226

10:11:07

XLON

5993

135.78

486216675911270

10:11:07

XLON

6355

135.78

486216675911271

10:11:07

XLON

1767

135.78

486216675911272

10:13:11

XLON

6141

135.74

486216675911427

10:14:41

XLON

2500

135.84

486216675911627

10:15:18

XLON

14385

135.92

486216675911748

10:15:18

XLON

1938

135.92

486216675911749

10:15:18

XLON

2317

135.92

486216675911750

10:16:19

XLON

7500

135.92

486216675911848

10:16:19

XLON

6831

135.92

486216675911849

10:16:31

XLON

2500

135.92

486216675911857

10:16:31

XLON

1993

135.92

486216675911858

10:16:31

XLON

90

135.92

486216675911859

10:16:36

XLON

1888

135.92

486216675911864

10:16:36

XLON

3005

135.92

486216675911865

10:16:36

XLON

805

135.92

486216675911866

10:18:20

XLON

2500

135.88

486216675912061

10:18:20

XLON

1384

135.88

486216675912062

10:19:18

XLON

7837

135.88

486216675912165

10:19:20

XLON

14385

135.86

486216675912168

10:19:22

XLON

14385

135.82

486216675912176

10:20:17

XLON

2500

135.8

486216675912303

10:20:17

XLON

472

135.8

486216675912304

10:21:12

XLON

2500

135.78

486216675912448

10:21:12

XLON

1200

135.78

486216675912449

10:21:12

XLON

3064

135.78

486216675912450

10:21:12

XLON

1200

135.78

486216675912451

10:21:53

XLON

3409

135.78

486216675912491

10:21:53

XLON

694

135.78

486216675912496

10:21:53

XLON

1746

135.78

486216675912497

10:23:17

XLON

3889

135.92

486216675912690

10:23:17

XLON

911

135.92

486216675912691

10:23:22

XLON

2500

135.92

486216675912714

10:23:27

XLON

2500

135.92

486216675912721

10:23:27

XLON

1288

135.92

486216675912722

10:23:32

XLON

1310

135.88

486216675912723

10:23:32

XLON

13075

135.88

486216675912724

10:23:32

XLON

3543

135.88

486216675912742

10:23:34

XLON

5000

135.88

486216675912763

10:23:34

XLON

116

135.88

486216675912764

10:25:08

XLON

2615

135.88

486216675912966

10:25:08

XLON

5070

135.88

486216675912967

10:27:01

XLON

2500

135.82

486216675913253

10:27:06

XLON

2500

135.82

486216675913257

10:27:06

XLON

2276

135.82

486216675913258

10:27:13

XLON

1719

135.82

486216675913283

10:27:13

XLON

2234

135.82

486216675913284

10:28:24

XLON

2318

135.88

486216675913373

10:28:24

XLON

11722

135.88

486216675913374

10:28:24

XLON

345

135.88

486216675913375

10:28:35

XLON

586

135.88

486216675913381

10:28:35

XLON

632

135.88

486216675913382

10:29:00

XLON

2500

135.88

486216675913424

10:29:07

XLON

1990

135.86

486216675913427

10:29:07

XLON

2180

135.86

486216675913428

10:29:07

XLON

10215

135.86

486216675913429

10:31:59

XLON

5434

135.74

486216675913734

10:32:36

XLON

4022

135.8

486216675913755

10:32:36

XLON

3064

135.8

486216675913756

10:32:44

XLON

9439

135.76

486216675913769

10:32:44

XLON

3120

135.76

486216675913770

10:32:44

XLON

919

135.76

486216675913771

10:32:44

XLON

907

135.76

486216675913772

10:32:44

XLON

3000

135.76

486216675913775

10:32:44

XLON

4426

135.76

486216675913776

10:32:44

XLON

2946

135.76

486216675913777

10:32:44

XLON

2394

135.78

486216675913778

10:33:26

XLON

3594

135.68

486216675913902

10:35:00

XLON

2918

135.7

486216675914006

10:35:22

XLON

3034

135.72

486216675914059

10:36:05

XLON

14385

135.72

486216675914185

10:37:21

XLON

6519

135.72

486216675914320

10:37:35

XLON

1987

135.7

486216675914345

10:37:35

XLON

1693

135.7

486216675914346

10:38:17

XLON

2967

135.84

486216675914496

10:38:17

XLON

11418

135.84

486216675914497

10:39:56

XLON

2500

135.94

486216675914646

10:40:18

XLON

8261

135.92

486216675914692

10:41:28

XLON

12856

135.88

486216675914796

10:41:28

XLON

1529

135.88

486216675914797

10:41:28

XLON

2500

135.88

486216675914798

10:42:08

XLON

12475

135.8

486216675914898

10:42:53

XLON

2879

135.68

486216675914967

10:42:53

XLON

11506

135.68

486216675914968

10:42:56

XLON

4005

135.68

486216675914969

10:44:42

XLON

3000

135.72

486216675915149

10:44:42

XLON

3000

135.72

486216675915150

10:44:42

XLON

3000

135.72

486216675915151

10:44:42

XLON

3000

135.72

486216675915152

10:44:42

XLON

174

135.72

486216675915153

10:45:20

XLON

2328

135.78

486216675915226

10:45:20

XLON

9726

135.78

486216675915227

10:46:47

XLON

4850

135.78

486216675915445

10:47:50

XLON

1287

135.9

486216675915569

10:47:50

XLON

8063

135.9

486216675915570

10:48:32

XLON

2222

136

486216675915721

10:48:32

XLON

1992

136

486216675915722

10:48:32

XLON

2500

136

486216675915723

10:48:32

XLON

518

136

486216675915724

10:48:32

XLON

561

136

486216675915725

10:48:32

XLON

2428

136

486216675915726

10:48:37

XLON

3123

136

486216675915728

10:48:37

XLON

1464

136

486216675915729

10:49:50

XLON

2568

136.04

486216675915861

10:49:50

XLON

2500

136.04

486216675915862

10:49:50

XLON

899

136.04

486216675915863

10:50:01

XLON

1761

136.04

486216675915869

10:50:01

XLON

894

136.04

486216675915870

10:50:01

XLON

1628

136.04

486216675915871

10:50:12

XLON

5843

136.08

486216675915901

10:50:44

XLON

2850

136.06

486216675916049

10:50:44

XLON

3919

136.06

486216675916050

10:50:44

XLON

5766

136.06

486216675916051

10:52:33

XLON

13107

135.94

486216675916226

10:52:33

XLON

1027

135.94

486216675916227

10:52:58

XLON

2114

135.9

486216675916258

10:52:58

XLON

787

135.9

486216675916259

10:54:02

XLON

2214

135.84

486216675916362

10:54:31

XLON

1668

135.86

486216675916392

10:54:31

XLON

2500

135.86

486216675916393

10:54:31

XLON

969

135.86

486216675916394

10:54:31

XLON

3064

135.86

486216675916395

10:54:31

XLON

2073

135.86

486216675916396

10:55:29

XLON

420

135.76

486216675916585

10:55:29

XLON

5423

135.76

486216675916586

10:55:29

XLON

8013

135.76

486216675916587

10:58:08

XLON

13835

135.86

486216675916805

10:59:48

XLON

13139

135.8

486216675916943

10:59:48

XLON

1246

135.8

486216675916944

10:59:48

XLON

3005

135.78

486216675916945

10:59:48

XLON

2500

135.78

486216675916946

10:59:48

XLON

2299

135.78

486216675916947

10:59:48

XLON

2753

135.8

486216675916948

10:59:48

XLON

2500

135.8

486216675916949

10:59:48

XLON

1200

135.8

486216675916950

10:59:48

XLON

128

135.8

486216675916951

11:00:29

XLON

2704

135.74

486216675917015

11:00:29

XLON

207

135.74

486216675917016

11:00:58

XLON

12895

135.72

486216675917038

11:02:21

XLON

6777

135.68

486216675917204

11:02:21

XLON

7608

135.68

486216675917205

11:02:28

XLON

3090

135.66

486216675917208

11:04:32

XLON

937

135.78

486216675917405

11:04:48

XLON

8969

135.78

486216675917421

11:05:21

XLON

2500

135.78

486216675917491

11:05:21

XLON

1925

135.78

486216675917492

11:05:21

XLON

13

135.78

486216675917493

11:05:31

XLON

1000

135.8

486216675917514

11:05:31

XLON

1400

135.8

486216675917515

11:05:31

XLON

999

135.8

486216675917516

11:06:28

XLON

5446

135.78

486216675917658

11:06:28

XLON

1083

135.78

486216675917659

11:06:28

XLON

2500

135.78

486216675917662

11:06:28

XLON

2946

135.78

486216675917663

11:06:28

XLON

8939

135.78

486216675917664

11:08:01

XLON

227

135.72

486216675917817

11:08:01

XLON

2503

135.72

486216675917818

11:08:01

XLON

1727

135.72

486216675917819

11:08:36

XLON

2500

135.76

486216675917869

11:08:36

XLON

800

135.76

486216675917870

11:09:39

XLON

2488

135.96

486216675917921

11:09:39

XLON

1078

135.96

486216675917922

11:09:43

XLON

6611

135.94

486216675917926

11:09:48

XLON

2400

135.94

486216675917932

11:09:53

XLON

2400

135.94

486216675917934

11:09:53

XLON

2317

135.94

486216675917935

11:09:57

XLON

475

135.94

486216675917944

11:10:51

XLON

2239

135.94

486216675918091

11:11:16

XLON

12146

135.94

486216675918112

11:11:16

XLON

1200

135.94

486216675918119

11:11:16

XLON

2065

135.94

486216675918120

11:11:28

XLON

14385

135.92

486216675918139

11:12:58

XLON

14385

135.96

486216675918261

11:14:34

XLON

1510

135.9

486216675918514

11:14:36

XLON

1797

135.9

486216675918517

11:14:41

XLON

4939

135.9

486216675918553

11:14:41

XLON

6139

135.9

486216675918554

11:16:32

XLON

14385

135.84

486216675918726

11:18:09

XLON

12464

135.76

486216675918829

11:18:09

XLON

1921

135.76

486216675918830

11:19:55

XLON

4933

135.72

486216675918920

11:19:59

XLON

2500

135.72

486216675918923

11:19:59

XLON

1200

135.72

486216675918924

11:22:21

XLON

4809

135.86

486216675919339

11:22:21

XLON

733

135.86

486216675919340

11:22:52

XLON

11252

135.86

486216675919368

11:22:52

XLON

2889

135.86

486216675919369

11:22:57

XLON

14385

135.84

486216675919403

11:23:22

XLON

1697

135.8

486216675919494

11:23:22

XLON

1340

135.8

486216675919495

11:24:22

XLON

7132

135.74

486216675919572

11:24:22

XLON

6177

135.74

486216675919573

11:25:48

XLON

5414

135.64

486216675919712

11:25:48

XLON

7500

135.64

486216675919713

11:25:48

XLON

1471

135.64

486216675919714

11:26:01

XLON

3933

135.66

486216675919728

11:29:16

XLON

8618

135.72

486216675920057

11:29:16

XLON

2500

135.72

486216675920059

11:29:49

XLON

11955

135.72

486216675920084

11:30:11

XLON

7733

135.68

486216675920144

11:30:11

XLON

6652

135.68

486216675920145

11:30:29

XLON

310

135.68

486216675920171

11:30:29

XLON

4608

135.68

486216675920172

11:31:21

XLON

238

135.56

486216675920265

11:31:35

XLON

12093

135.56

486216675920306

11:34:07

XLON

14385

135.56

486216675920665

11:35:17

XLON

14002

135.44

486216675920856

11:38:12

XLON

2500

135.46

486216675921106

11:38:20

XLON

7500

135.44

486216675921138

11:38:20

XLON

1866

135.44

486216675921139

11:39:12

XLON

2

135.5

486216675921194

11:39:23

XLON

5187

135.54

486216675921208

11:39:50

XLON

2500

135.54

486216675921236

11:40:13

XLON

2691

135.5

486216675921281

11:40:20

XLON

3999

135.5

486216675921289

11:40:20

XLON

2700

135.5

486216675921295

11:40:20

XLON

2500

135.5

486216675921296

11:40:20

XLON

3152

135.5

486216675921297

11:40:20

XLON

3331

135.5

486216675921298

11:40:20

XLON

2702

135.5

486216675921299

11:43:32

XLON

14358

135.5

486216675921580

11:44:07

XLON

3309

135.56

486216675921640

11:44:26

XLON

3

135.58

486216675921678

11:44:26

XLON

1494

135.58

486216675921679

11:44:26

XLON

3005

135.58

486216675921680

11:44:26

XLON

2500

135.58

486216675921681

11:44:31

XLON

4668

135.58

486216675921684

11:45:30

XLON

14385

135.52

486216675921782

11:45:44

XLON

3068

135.5

486216675921829

11:47:37

XLON

1937

135.46

486216675921975

11:47:37

XLON

5643

135.46

486216675921976

11:47:42

XLON

5044

135.46

486216675921990

11:48:30

XLON

5877

135.46

486216675922069

11:48:30

XLON

8508

135.46

486216675922070

11:50:20

XLON

12469

135.5

486216675922222

11:50:20

XLON

1916

135.5

486216675922223

11:50:20

XLON

3760

135.5

486216675922224

11:52:07

XLON

1152

135.52

486216675922418

11:52:07

XLON

2056

135.52

486216675922419

11:52:07

XLON

2500

135.52

486216675922420

11:52:07

XLON

3034

135.52

486216675922421

11:52:07

XLON

811

135.52

486216675922422

11:52:07

XLON

705

135.52

486216675922423

11:53:31

XLON

730

135.44

486216675922553

11:53:31

XLON

2418

135.44

486216675922554

11:53:39

XLON

2500

135.42

486216675922585

11:53:46

XLON

2500

135.44

486216675922606

11:53:46

XLON

2800

135.44

486216675922607

11:53:46

XLON

2016

135.44

486216675922608

11:54:51

XLON

2904

135.42

486216675922649

11:54:51

XLON

2392

135.42

486216675922650

11:55:07

XLON

1827

135.44

486216675922685

11:55:07

XLON

3005

135.44

486216675922686

11:55:07

XLON

2500

135.44

486216675922687

11:55:07

XLON

1489

135.44

486216675922688

11:55:57

XLON

14385

135.4

486216675922781

11:56:43

XLON

2500

135.42

486216675922848

11:56:43

XLON

410

135.42

486216675922849

11:58:51

XLON

10861

135.44

486216675923046

11:58:51

XLON

704

135.44

486216675923047

11:58:51

XLON

2500

135.44

486216675923049

11:58:51

XLON

1951

135.44

486216675923050

11:58:51

XLON

3182

135.44

486216675923051

11:58:51

XLON

789

135.44

486216675923052

11:59:15

XLON

7500

135.42

486216675923098

11:59:15

XLON

1857

135.42

486216675923099

11:59:26

XLON

4427

135.42

486216675923100

11:59:26

XLON

601

135.42

486216675923101

12:00:34

XLON

1616

135.38

486216675923197

12:00:34

XLON

6162

135.38

486216675923198

12:00:34

XLON

1306

135.38

486216675923199

12:02:58

XLON

1911

135.38

486216675923424

12:02:58

XLON

12096

135.38

486216675923425

12:02:58

XLON

1272

135.38

486216675923426

12:03:32

XLON

13174

135.36

486216675923487

12:05:12

XLON

5365

135.34

486216675923671

12:05:12

XLON

8329

135.34

486216675923672

12:05:12

XLON

570

135.34

486216675923673

12:06:48

XLON

5128

135.2

486216675923897

12:06:48

XLON

9257

135.2

486216675923898

12:08:04

XLON

14385

135.2

486216675923988

12:10:14

XLON

14385

135.18

486216675924174

12:11:56

XLON

7825

135.2

486216675924326

12:12:25

XLON

2500

135.22

486216675924398

12:12:57

XLON

2500

135.22

486216675924453

12:13:12

XLON

4479

135.18

486216675924505

12:13:59

XLON

1009

135.22

486216675924580

12:13:59

XLON

2500

135.22

486216675924581

12:13:59

XLON

3064

135.22

486216675924582

12:14:08

XLON

3064

135.22

486216675924598

12:14:08

XLON

2377

135.22

486216675924599

12:15:40

XLON

10879

135.22

486216675924795

12:16:44

XLON

3456

135.22

486216675924970

12:18:50

XLON

2923

135.2

486216675925241

12:18:50

XLON

6438

135.22

486216675925243

12:18:50

XLON

4470

135.22

486216675925244

12:19:52

XLON

1618

135.22

486216675925299

12:19:56

XLON

5949

135.2

486216675925306

12:19:56

XLON

3995

135.2

486216675925307

12:19:56

XLON

4441

135.2

486216675925308

12:19:56

XLON

2679

135.2

486216675925315

12:20:10

XLON

7417

135.2

486216675925325

12:20:10

XLON

3876

135.2

486216675925326

12:20:10

XLON

369

135.2

486216675925327

12:21:33

XLON

11337

135.16

486216675925531

12:21:33

XLON

939

135.16

486216675925532

12:21:33

XLON

318

135.16

486216675925533

12:21:33

XLON

260

135.16

486216675925534

12:24:08

XLON

1

135.16

486216675925842

12:24:33

XLON

11448

135.16

486216675925879

12:24:55

XLON

2475

135.14

486216675925900

12:24:55

XLON

11910

135.14

486216675925901

12:27:22

XLON

3152

135.42

486216675926126

12:27:22

XLON

1992

135.42

486216675926127

12:27:22

XLON

2500

135.42

486216675926128

12:27:22

XLON

688

135.42

486216675926129

12:27:27

XLON

4911

135.42

486216675926144

12:27:27

XLON

1648

135.42

486216675926145

12:27:27

XLON

2771

135.42

486216675926146

12:27:59

XLON

3414

135.38

486216675926196

12:28:47

XLON

724

135.38

486216675926260

12:28:47

XLON

7296

135.38

486216675926261

12:28:47

XLON

2562

135.38

486216675926262

12:30:41

XLON

1710

135.46

486216675926453

12:30:41

XLON

2185

135.46

486216675926454

12:31:30

XLON

4778

135.62

486216675926695

12:31:50

XLON

5208

135.64

486216675926769

12:31:50

XLON

5388

135.64

486216675926770

12:31:50

XLON

14385

135.62

486216675926775

12:33:06

XLON

9407

135.62

486216675926850

12:35:06

XLON

8345

135.52

486216675927036

12:35:06

XLON

2435

135.52

486216675927037

12:35:06

XLON

983

135.52

486216675927038

12:35:06

XLON

1887

135.52

486216675927039

12:35:06

XLON

706

135.52

486216675927040

12:37:07

XLON

1680

135.64

486216675927264

12:37:07

XLON

1599

135.64

486216675927265

12:37:07

XLON

1304

135.64

486216675927266

12:37:07

XLON

9328

135.64

486216675927267

12:37:07

XLON

474

135.64

486216675927268

12:38:12

XLON

10438

135.64

486216675927351

12:38:25

XLON

3771

135.64

486216675927365

12:38:25

XLON

176

135.64

486216675927366

12:39:45

XLON

11962

135.94

486216675928376

12:41:24

XLON

11597

136.18

486216675928944

12:41:24

XLON

2788

136.18

486216675928945

12:43:16

XLON

7500

136.1

486216675929380

12:43:47

XLON

6942

136.28

486216675929587

12:44:48

XLON

4376

136.28

486216675929973

12:44:48

XLON

932

136.28

486216675929974

12:44:48

XLON

9077

136.28

486216675929975

12:47:02

XLON

13477

136.34

486216675930527

12:48:07

XLON

2500

136.52

486216675930754

12:48:07

XLON

761

136.52

486216675930755

12:49:08

XLON

14136

136.46

486216675930920

12:50:50

XLON

13215

136.14

486216675931350

12:52:31

XLON

12776

136.04

486216675931850

12:53:31

XLON

2992

136.06

486216675931984

12:54:34

XLON

856

136.06

486216675932078

12:54:34

XLON

2500

136.06

486216675932079

12:54:34

XLON

1448

136.06

486216675932080

12:54:52

XLON

3255

136.08

486216675932101

12:54:52

XLON

1712

136.08

486216675932102

12:54:57

XLON

2088

136.06

486216675932113

12:54:57

XLON

1872

136.06

486216675932114

12:55:24

XLON

3564

136.08

486216675932210

12:55:24

XLON

1740

136.08

486216675932211

12:55:24

XLON

4478

136.08

486216675932212

12:55:24

XLON

1298

136.08

486216675932213

12:55:24

XLON

2478

136.08

486216675932214

12:57:00

XLON

13159

136.06

486216675932366

12:59:27

XLON

2510

136.24

486216675932697

12:59:36

XLON

2100

136.24

486216675932703

12:59:36

XLON

2946

136.24

486216675932704

12:59:36

XLON

97

136.24

486216675932705

12:59:46

XLON

6152

136.2

486216675932712

12:59:46

XLON

346

136.2

486216675932713

12:59:46

XLON

2500

136.22

486216675932714

12:59:46

XLON

5738

136.24

486216675932715

13:01:37

XLON

2500

136.42

486216675933068

13:02:16

XLON

3590

136.4

486216675933176

13:02:26

XLON

2605

136.4

486216675933218

13:02:26

XLON

11780

136.4

486216675933219

13:03:56

XLON

11083

136.22

486216675933347

13:03:56

XLON

1488

136.22

486216675933348

13:03:56

XLON

1814

136.22

486216675933349

13:05:08

XLON

1670

136.22

486216675933573

13:05:08

XLON

1252

136.22

486216675933574

13:06:27

XLON

1070

136.22

486216675933839

13:06:27

XLON

1729

136.22

486216675933840

13:06:27

XLON

654

136.22

486216675933841

13:06:27

XLON

8194

136.22

486216675933842

13:07:22

XLON

5242

136.2

486216675934077

13:07:22

XLON

3901

136.2

486216675934078

13:07:22

XLON

5242

136.2

486216675934079

13:09:40

XLON

12321

136.36

486216675934336

13:09:40

XLON

2064

136.36

486216675934337

13:11:28

XLON

3884

136.26

486216675934528

13:11:28

XLON

1238

136.26

486216675934529

13:11:28

XLON

5491

136.26

486216675934530

13:11:28

XLON

3772

136.26

486216675934531

13:13:02

XLON

14385

136.18

486216675934661

13:14:48

XLON

3454

136.06

486216675934947

13:15:39

XLON

2500

136.16

486216675935052

13:15:39

XLON

1964

136.16

486216675935053

13:15:39

XLON

464

136.18

486216675935054

13:15:46

XLON

1925

136.18

486216675935082

13:15:46

XLON

3022

136.18

486216675935083

13:16:03

XLON

2039

136.18

486216675935090

13:16:03

XLON

1259

136.18

486216675935091

13:17:22

XLON

2500

136.14

486216675935266

13:17:22

XLON

1200

136.14

486216675935267

13:17:22

XLON

2085

136.14

486216675935268

13:17:22

XLON

6164

136.14

486216675935269

13:18:06

XLON

10999

136.12

486216675935320

13:18:06

XLON

1780

136.12

486216675935321

13:18:06

XLON

1606

136.12

486216675935322

13:21:56

XLON

4396

136.24

486216675935893

13:21:56

XLON

9989

136.24

486216675935894

13:21:56

XLON

3625

136.24

486216675935906

13:21:56

XLON

8216

136.24

486216675935907

13:22:13

XLON

2243

136.26

486216675935986

13:22:13

XLON

2634

136.26

486216675935987

13:23:23

XLON

9568

136.22

486216675936098

13:23:23

XLON

2645

136.22

486216675936099

13:24:15

XLON

14385

136.14

486216675936204

13:26:28

XLON

7799

136.2

486216675936543

13:26:28

XLON

6546

136.2

486216675936544

13:29:35

XLON

11630

136.3

486216675936909

13:29:35

XLON

360

136.28

486216675936912

13:29:35

XLON

13779

136.28

486216675936913

13:29:35

XLON

2500

136.28

486216675936917

13:29:35

XLON

2052

136.3

486216675936918

13:31:28

XLON

2500

136.26

486216675937160

13:31:28

XLON

1626

136.26

486216675937161

13:31:35

XLON

8376

136.24

486216675937167

13:31:35

XLON

3300

136.24

486216675937168

13:31:35

XLON

2500

136.24

486216675937169

13:31:35

XLON

1303

136.24

486216675937170

13:32:15

XLON

806

136.2

486216675937259

13:32:15

XLON

6083

136.2

486216675937260

13:32:15

XLON

1818

136.2

486216675937261

13:34:23

XLON

3490

136.14

486216675937628

13:34:23

XLON

3100

136.14

486216675937629

13:34:23

XLON

880

136.16

486216675937630

13:34:29

XLON

500

136.14

486216675937650

13:34:29

XLON

755

136.14

486216675937651

13:34:29

XLON

445

136.14

486216675937652

13:34:29

XLON

2038

136.14

486216675937653

13:34:36

XLON

3490

136.14

486216675937660

13:34:49

XLON

3921

136.12

486216675937695

13:36:08

XLON

1199

136.16

486216675937784

13:36:08

XLON

6947

136.16

486216675937785

13:36:29

XLON

3430

136.18

486216675937833

13:36:34

XLON

3591

136.18

486216675937837

13:36:34

XLON

1591

136.18

486216675937838

13:36:39

XLON

2500

136.18

486216675937842

13:36:39

XLON

3591

136.18

486216675937843

13:36:39

XLON

515

136.18

486216675937844

13:37:34

XLON

14385

136.2

486216675937944

13:38:50

XLON

14385

136.24

486216675938098

13:40:38

XLON

1433

136.46

486216675938413

13:40:38

XLON

1668

136.46

486216675938414

13:40:38

XLON

2655

136.46

486216675938415

13:40:38

XLON

3422

136.46

486216675938416

13:40:38

XLON

1200

136.46

486216675938417

13:40:51

XLON

2301

136.5

486216675938445

13:40:51

XLON

12084

136.5

486216675938446

13:40:52

XLON

3202

136.48

486216675938448

13:40:57

XLON

3251

136.46

486216675938465

13:42:44

XLON

13240

136.3

486216675938747

13:42:44

XLON

451

136.3

486216675938748

13:44:33

XLON

2775

136.24

486216675938899

13:44:33

XLON

3280

136.24

486216675938900

13:44:33

XLON

1506

136.24

486216675938901

13:44:38

XLON

4719

136.2

486216675938911

13:46:38

XLON

2306

136.22

486216675939152

13:46:38

XLON

12079

136.22

486216675939153

13:46:38

XLON

2390

136.2

486216675939158

13:46:38

XLON

798

136.2

486216675939159

13:46:38

XLON

2500

136.22

486216675939160

13:46:38

XLON

3727

136.22

486216675939161

13:46:38

XLON

1200

136.22

486216675939162

13:46:38

XLON

3216

136.22

486216675939163

13:48:01

XLON

14385

136.16

486216675939249

13:48:01

XLON

2500

136.16

486216675939252

13:48:01

XLON

513

136.16

486216675939253

13:48:01

XLON

516

136.16

486216675939254

13:50:10

XLON

12060

136.18

486216675939536

13:51:44

XLON

3100

136.22

486216675939684

13:51:44

XLON

3100

136.22

486216675939685

13:51:44

XLON

2511

136.22

486216675939686

13:51:44

XLON

1885

136.22

486216675939687

13:51:44

XLON

2500

136.22

486216675939688

13:51:44

XLON

724

136.22

486216675939689

13:52:37

XLON

14385

136.3

486216675939799

13:55:10

XLON

1492

136.32

486216675940079

13:55:10

XLON

12893

136.32

486216675940080

13:56:01

XLON

2075

136.36

486216675940197

13:56:01

XLON

2820

136.36

486216675940198

13:56:01

XLON

1550

136.36

486216675940199

13:56:47

XLON

686

136.34

486216675940306

13:56:47

XLON

7160

136.34

486216675940307

13:56:47

XLON

2500

136.36

486216675940311

13:56:47

XLON

2384

136.36

486216675940312

13:56:47

XLON

778

136.36

486216675940313

13:56:54

XLON

10332

136.32

486216675940348

13:56:54

XLON

3426

136.32

486216675940349

13:58:21

XLON

5981

136.34

486216675940469

13:58:21

XLON

2596

136.34

486216675940470

13:58:21

XLON

1693

136.34

486216675940471

13:59:14

XLON

6284

136.24

486216675940516

13:59:15

XLON

7186

136.24

486216675940519

13:59:58

XLON

1200

136.16

486216675940575

14:00:28

XLON

2394

136.12

486216675940682

14:00:28

XLON

10090

136.12

486216675940683

14:00:28

XLON

804

136.12

486216675940684

14:02:11

XLON

2500

136.12

486216675940912

14:02:11

XLON

5835

136.12

486216675940913

14:02:11

XLON

5832

136.12

486216675940914

14:04:08

XLON

4905

136.1

486216675941187

14:04:08

XLON

5255

136.1

486216675941188

14:04:11

XLON

4203

136.1

486216675941190

14:04:11

XLON

2827

136.1

486216675941197

14:04:11

XLON

1780

136.1

486216675941198

14:04:12

XLON

2032

136.08

486216675941199

14:04:12

XLON

8579

136.08

486216675941200

14:04:12

XLON

2032

136.08

486216675941201

14:05:11

XLON

3030

136.02

486216675941333

14:05:11

XLON

4075

136.02

486216675941334

14:05:11

XLON

5930

136.02

486216675941335

14:06:53

XLON

2199

136

486216675941557

14:06:53

XLON

2500

136

486216675941558

14:06:58

XLON

672

136

486216675941560

14:06:58

XLON

3177

136

486216675941561

14:07:03

XLON

3035

136

486216675941567

14:07:41

XLON

4146

136.08

486216675941687

14:08:05

XLON

1233

136.1

486216675941778

14:08:10

XLON

10378

136.12

486216675941808

14:09:41

XLON

1199

136.1

486216675942043

14:09:41

XLON

13186

136.1

486216675942044

14:09:41

XLON

3500

136.12

486216675942046

14:09:41

XLON

2500

136.12

486216675942047

14:09:41

XLON

3500

136.12

486216675942048

14:09:41

XLON

2828

136.12

486216675942049

14:09:41

XLON

1494

136.12

486216675942050

14:09:41

XLON

81

136.12

486216675942051

14:10:12

XLON

2500

136.12

486216675942084

14:10:12

XLON

691

136.12

486216675942085

14:10:50

XLON

11839

136.06

486216675942137

14:12:44

XLON

5

136.18

486216675942374

14:12:44

XLON

3395

136.18

486216675942375

14:12:55

XLON

3422

136.18

486216675942385

14:12:55

XLON

171

136.18

486216675942386

14:13:45

XLON

7059

136.16

486216675942504

14:13:45

XLON

2500

136.14

486216675942506

14:13:45

XLON

751

136.14

486216675942507

14:13:45

XLON

2500

136.16

486216675942508

14:13:45

XLON

3659

136.16

486216675942509

14:13:45

XLON

1200

136.16

486216675942510

14:13:45

XLON

1992

136.16

486216675942511

14:13:45

XLON

1521

136.16

486216675942512

14:14:45

XLON

19

136.22

486216675942595

14:15:53

XLON

919

136.28

486216675942652

14:15:53

XLON

1880

136.28

486216675942653

14:15:53

XLON

1867

136.28

486216675942654

14:16:57

XLON

14385

136.38

486216675942779

14:16:57

XLON

14385

136.38

486216675942780

14:17:37

XLON

2500

136.4

486216675942888

14:17:37

XLON

3300

136.4

486216675942889

14:17:56

XLON

4164

136.42

486216675942956

14:18:50

XLON

2097

136.42

486216675943062

14:18:50

XLON

701

136.42

486216675943063

14:18:50

XLON

2500

136.42

486216675943064

14:18:50

XLON

5689

136.42

486216675943065

14:18:55

XLON

1316

136.42

486216675943066

14:18:55

XLON

1667

136.42

486216675943067

14:18:55

XLON

2332

136.42

486216675943068

14:19:41

XLON

1266

136.44

486216675943128

14:19:41

XLON

5939

136.44

486216675943129

14:19:41

XLON

5807

136.44

486216675943130

14:21:11

XLON

14385

136.26

486216675943285

14:22:15

XLON

5880

136.22

486216675943404

14:22:17

XLON

2838

136.22

486216675943406

14:22:17

XLON

5667

136.22

486216675943407

14:23:40

XLON

5402

136.16

486216675943541

14:24:59

XLON

4770

136.2

486216675943686

14:24:59

XLON

1013

136.2

486216675943687

14:24:59

XLON

388

136.2

486216675943688

14:24:59

XLON

2199

136.2

486216675943689

14:25:24

XLON

4737

136.22

486216675943758

14:25:30

XLON

762

136.22

486216675943768

14:25:30

XLON

2061

136.22

486216675943769

14:25:30

XLON

6789

136.22

486216675943770

14:25:59

XLON

12335

136.2

486216675943843

14:26:59

XLON

3400

136.22

486216675943953

14:26:59

XLON

2500

136.22

486216675943954

14:26:59

XLON

2560

136.22

486216675943955

14:26:59

XLON

5925

136.22

486216675943956

14:27:12

XLON

6405

136.2

486216675943997

14:27:12

XLON

7980

136.2

486216675943998

14:27:45

XLON

3625

136.14

486216675944059

14:28:05

XLON

11035

136.06

486216675944127

14:28:37

XLON

2500

136.08

486216675944207

14:28:37

XLON

1458

136.08

486216675944208

14:29:29

XLON

769

136.06

486216675944284

14:29:29

XLON

5229

136.06

486216675944285

14:30:06

XLON

575

136.34

486216675944596

14:30:06

XLON

7414

136.34

486216675944597

14:30:07

XLON

8189

136.3

486216675944620

14:30:07

XLON

6196

136.3

486216675944621

14:30:25

XLON

9247

136.24

486216675944731

14:30:25

XLON

4220

136.24

486216675944732

14:31:04

XLON

14256

136.16

486216675944917

14:31:36

XLON

1050

135.98

486216675945099

14:31:36

XLON

7500

135.98

486216675945100

14:31:36

XLON

5718

135.98

486216675945101

14:32:14

XLON

14268

135.96

486216675945322

14:32:49

XLON

7400

135.82

486216675945437

14:32:49

XLON

2600

135.82

486216675945438

14:32:53

XLON

4385

135.82

486216675945504

14:33:14

XLON

6276

135.8

486216675945602

14:33:14

XLON

8109

135.8

486216675945603

14:33:46

XLON

14385

135.82

486216675945835

14:34:13

XLON

757

135.86

486216675946065

14:34:22

XLON

1000

135.86

486216675946122

14:34:28

XLON

5616

135.86

486216675946128

14:34:28

XLON

7012

135.86

486216675946129

14:35:11

XLON

13877

135.8

486216675946399

14:35:19

XLON

4757

135.72

486216675946455

14:35:27

XLON

14385

135.7

486216675946471

14:35:56

XLON

2107

135.58

486216675946572

14:35:56

XLON

10364

135.58

486216675946573

14:36:29

XLON

5283

135.54

486216675946722

14:36:29

XLON

9102

135.54

486216675946723

14:37:03

XLON

14385

135.52

486216675946802

14:37:42

XLON

2900

135.54

486216675947025

14:37:42

XLON

2500

135.54

486216675947026

14:37:42

XLON

4125

135.54

486216675947027

14:37:42

XLON

3000

135.54

486216675947028

14:37:42

XLON

655

135.54

486216675947029

14:37:55

XLON

14385

135.5

486216675947062

14:39:12

XLON

1554

135.7

486216675947307

14:39:12

XLON

2500

135.7

486216675947308

14:39:12

XLON

744

135.7

486216675947309

14:39:12

XLON

518

135.7

486216675947310

14:39:18

XLON

800

135.58

486216675947339

14:39:18

XLON

13585

135.58

486216675947340

14:39:18

XLON

5253

135.58

486216675947350

14:39:18

XLON

1996

135.58

486216675947351

14:39:38

XLON

3114

135.68

486216675947406

14:39:42

XLON

1

135.68

486216675947415

14:39:42

XLON

14384

135.68

486216675947416

14:39:57

XLON

14114

135.66

486216675947466

14:40:52

XLON

2500

135.74

486216675947827

14:40:58

XLON

9297

135.72

486216675947833

14:41:09

XLON

2939

135.72

486216675947865

14:41:45

XLON

2393

135.72

486216675947947

14:41:45

XLON

2000

135.72

486216675947948

14:41:54

XLON

5489

135.7

486216675947952

14:41:54

XLON

8896

135.7

486216675947953

14:41:55

XLON

2500

135.7

486216675947962

14:41:55

XLON

1432

135.7

486216675947963

14:41:57

XLON

2914

135.66

486216675947976

14:42:36

XLON

14282

135.66

486216675948115

14:42:42

XLON

14385

135.62

486216675948128

14:42:42

XLON

3122

135.62

486216675948129

14:43:16

XLON

798

135.56

486216675948273

14:43:16

XLON

7998

135.56

486216675948274

14:43:25

XLON

2484

135.56

486216675948287

14:43:25

XLON

2746

135.56

486216675948288

14:44:15

XLON

2500

135.48

486216675948536

14:44:17

XLON

461

135.48

486216675948556

14:44:17

XLON

8323

135.48

486216675948557

14:44:17

XLON

461

135.48

486216675948558

14:44:42

XLON

2548

135.46

486216675948655

14:44:42

XLON

2500

135.46

486216675948656

14:45:01

XLON

7998

135.42

486216675948682

14:45:01

XLON

6387

135.42

486216675948683

14:45:01

XLON

9234

135.42

486216675948681

14:45:06

XLON

5441

135.38

486216675948726

14:45:30

XLON

5098

135.32

486216675948826

14:45:41

XLON

7262

135.4

486216675948892

14:46:08

XLON

10393

135.38

486216675948984

14:46:08

XLON

1844

135.38

486216675948985

14:46:08

XLON

2148

135.38

486216675948986

14:46:59

XLON

14222

135.24

486216675949155

14:47:38

XLON

9784

135.36

486216675949341

14:47:38

XLON

1158

135.36

486216675949342

14:48:02

XLON

7473

135.46

486216675949405

14:48:02

XLON

1585

135.46

486216675949406

14:48:02

XLON

5327

135.46

486216675949407

14:48:12

XLON

3026

135.44

486216675949440

14:48:47

XLON

1

135.5

486216675949518

14:49:01

XLON

14385

135.54

486216675949569

14:49:01

XLON

1808

135.54

486216675949574

14:49:01

XLON

12577

135.54

486216675949575

14:49:38

XLON

14255

135.62

486216675949762

14:50:10

XLON

2257

135.52

486216675949957

14:50:10

XLON

7500

135.52

486216675949958

14:50:10

XLON

4628

135.52

486216675949959

14:50:56

XLON

5040

135.48

486216675950149

14:50:56

XLON

9345

135.48

486216675950150

14:51:34

XLON

1499

135.56

486216675950421

14:51:34

XLON

3749

135.56

486216675950422

14:51:34

XLON

9137

135.56

486216675950423

14:52:08

XLON

14385

135.58

486216675950528

14:53:02

XLON

2500

135.66

486216675950658

14:53:02

XLON

3100

135.66

486216675950659

14:53:02

XLON

4372

135.66

486216675950660

14:53:36

XLON

4547

135.72

486216675950801

14:53:42

XLON

2500

135.72

486216675950822

14:53:42

XLON

2

135.7

486216675950823

14:53:48

XLON

1459

135.72

486216675950851

14:53:48

XLON

1809

135.72

486216675950852

14:53:49

XLON

2972

135.72

486216675950856

14:53:49

XLON

5987

135.72

486216675950857

14:53:49

XLON

2158

135.72

486216675950858

14:53:58

XLON

4622

135.76

486216675950902

14:54:05

XLON

4173

135.74

486216675950918

14:54:15

XLON

5536

135.76

486216675950983

14:54:35

XLON

14385

135.76

486216675951046

14:55:11

XLON

11964

135.74

486216675951131

14:55:46

XLON

14385

135.7

486216675951269

14:56:04

XLON

1733

135.62

486216675951332

14:56:22

XLON

2800

135.68

486216675951398

14:56:22

XLON

2722

135.68

486216675951399

14:56:22

XLON

69

135.68

486216675951400

14:56:32

XLON

2500

135.68

486216675951423

14:56:32

XLON

2033

135.68

486216675951424

14:56:32

XLON

805

135.68

486216675951425

14:56:52

XLON

4646

135.7

486216675951523

14:57:03

XLON

3100

135.68

486216675951548

14:57:03

XLON

1892

135.68

486216675951549

14:57:03

XLON

2500

135.68

486216675951550

14:57:03

XLON

860

135.68

486216675951551

14:57:17

XLON

14385

135.66

486216675951620

14:57:17

XLON

1402

135.64

486216675951637

14:57:17

XLON

3467

135.64

486216675951636

14:58:14

XLON

9434

135.68

486216675951805

14:58:15

XLON

2500

135.68

486216675951809

14:58:41

XLON

4290

135.7

486216675951857

14:58:46

XLON

4290

135.7

486216675951894

14:58:46

XLON

336

135.7

486216675951895

14:58:51

XLON

2500

135.7

486216675951910

14:58:51

XLON

3667

135.7

486216675951911

14:59:06

XLON

10045

135.66

486216675951940

14:59:06

XLON

3967

135.66

486216675951941

14:59:59

XLON

10420

135.66

486216675952166

14:59:59

XLON

1017

135.66

486216675952167

15:00:17

XLON

1279

135.66

486216675952240

15:00:17

XLON

2016

135.66

486216675952241

15:00:18

XLON

3999

135.66

486216675952245

15:00:18

XLON

2999

135.66

486216675952249

15:00:26

XLON

6495

135.68

486216675952272

15:00:37

XLON

14385

135.68

486216675952323

15:00:39

XLON

3412

135.68

486216675952330

15:01:19

XLON

5945

135.72

486216675952586

15:01:19

XLON

2385

135.72

486216675952587

15:01:19

XLON

3187

135.72

486216675952588

15:01:51

XLON

11146

135.64

486216675952729

15:01:51

XLON

3239

135.64

486216675952730

15:02:40

XLON

1494

135.74

486216675952938

15:02:40

XLON

2500

135.74

486216675952939

15:03:10

XLON

13259

135.78

486216675953018

15:03:37

XLON

3500

135.76

486216675953095

15:03:37

XLON

2800

135.78

486216675953096

15:03:37

XLON

2500

135.78

486216675953097

15:03:37

XLON

4537

135.78

486216675953098

15:03:37

XLON

1048

135.78

486216675953099

15:03:37

XLON

1744

135.78

486216675953091

15:03:37

XLON

6936

135.78

486216675953092

15:03:48

XLON

2500

135.78

486216675953125

15:03:48

XLON

491

135.78

486216675953126

15:04:21

XLON

2500

135.8

486216675953258

15:04:21

XLON

1650

135.8

486216675953259

15:04:21

XLON

2057

135.82

486216675953260

15:04:21

XLON

2500

135.82

486216675953261

15:04:21

XLON

1786

135.82

486216675953262

15:04:21

XLON

1060

135.82

486216675953263

15:04:43

XLON

14385

135.72

486216675953409

15:05:31

XLON

2748

135.74

486216675953547

15:05:31

XLON

3889

135.74

486216675953548

15:05:43

XLON

4656

135.72

486216675953580

15:06:03

XLON

2500

135.84

486216675953659

15:06:03

XLON

1920

135.84

486216675953660

15:06:12

XLON

11343

135.86

486216675953733

15:06:12

XLON

386

135.86

486216675953734

15:06:32

XLON

2

135.82

486216675953826

15:06:36

XLON

4177

135.82

486216675953830

15:06:36

XLON

61

135.82

486216675953831

15:06:36

XLON

2800

135.82

486216675953833

15:06:36

XLON

793

135.82

486216675953834

15:06:57

XLON

1

135.84

486216675953904

15:07:04

XLON

988

135.84

486216675953933

15:07:04

XLON

6739

135.84

486216675953934

15:07:04

XLON

14385

135.84

486216675953939

15:07:39

XLON

2500

135.98

486216675954079

15:07:39

XLON

483

135.98

486216675954080

15:07:55

XLON

14385

135.94

486216675954125

15:08:42

XLON

5502

135.94

486216675954221

15:08:43

XLON

4253

135.94

486216675954230

15:09:12

XLON

1

135.98

486216675954319

15:09:21

XLON

2025

135.98

486216675954328

15:09:21

XLON

2410

135.98

486216675954329

15:09:29

XLON

1856

135.98

486216675954338

15:09:29

XLON

7500

135.98

486216675954339

15:09:29

XLON

594

135.98

486216675954340

15:09:29

XLON

2800

135.98

486216675954343

15:09:29

XLON

1434

135.98

486216675954344

15:10:01

XLON

2297

135.98

486216675954498

15:10:01

XLON

12088

135.98

486216675954499

15:10:02

XLON

13148

135.98

486216675954501

15:11:10

XLON

2500

136.04

486216675954754

15:11:10

XLON

1980

136.04

486216675954755

15:11:10

XLON

4125

136.04

486216675954756

15:11:10

XLON

1200

136.04

486216675954757

15:11:10

XLON

1992

136.04

486216675954758

15:11:10

XLON

962

136.04

486216675954759

15:11:39

XLON

2867

136.04

486216675954866

15:11:39

XLON

2505

136.04

486216675954867

15:11:39

XLON

38

136.04

486216675954868

15:12:08

XLON

14385

136.04

486216675954987

15:12:16

XLON

925

136.04

486216675955008

15:12:16

XLON

2429

136.04

486216675955009

15:12:23

XLON

469

136.04

486216675955019

15:12:23

XLON

4

136.04

486216675955020

15:12:23

XLON

6

136.04

486216675955021

15:12:23

XLON

2500

136.04

486216675955022

15:12:23

XLON

2623

136.04

486216675955023

15:12:57

XLON

10623

136.06

486216675955102

15:12:57

XLON

3684

136.06

486216675955103

15:13:29

XLON

14301

136.06

486216675955234

15:13:31

XLON

2214

136.04

486216675955245

15:13:31

XLON

1102

136.04

486216675955246

15:14:04

XLON

7722

135.98

486216675955322

15:14:04

XLON

3973

135.98

486216675955323

15:14:41

XLON

2842

135.94

486216675955443

15:14:42

XLON

11543

135.94

486216675955449

15:15:02

XLON

4785

135.88

486216675955472

15:15:02

XLON

9600

135.88

486216675955473

15:15:43

XLON

12065

135.74

486216675955753

15:15:43

XLON

2320

135.74

486216675955754

15:16:33

XLON

5630

135.64

486216675956122

15:16:40

XLON

2500

135.62

486216675956125

15:16:40

XLON

1516

135.62

486216675956126

15:16:40

XLON

1200

135.62

486216675956127

15:16:40

XLON

4496

135.62

486216675956128

15:16:40

XLON

1434

135.62

486216675956129

15:16:40

XLON

1200

135.62

486216675956130

15:16:51

XLON

1658

135.52

486216675956159

15:16:51

XLON

7042

135.52

486216675956160

15:16:51

XLON

4149

135.52

486216675956161

15:16:51

XLON

475

135.52

486216675956162

15:17:29

XLON

14385

135.42

486216675956383

15:18:06

XLON

14125

135.4

486216675956520

15:19:00

XLON

14385

135.32

486216675956749

15:19:31

XLON

6625

135.38

486216675956904

15:19:32

XLON

7760

135.38

486216675956914

15:20:02

XLON

4027

135.38

486216675956990

15:20:02

XLON

10358

135.38

486216675956991

15:20:50

XLON

10667

135.3

486216675957215

15:20:50

XLON

3705

135.3

486216675957216

15:21:21

XLON

10427

135.28

486216675957272

15:21:21

XLON

3958

135.28

486216675957273

15:22:27

XLON

2500

135.22

486216675957640

15:22:27

XLON

1862

135.22

486216675957641

15:22:27

XLON

1992

135.22

486216675957642

15:22:37

XLON

5085

135.2

486216675957683

15:23:08

XLON

3041

135.3

486216675957825

15:23:25

XLON

10615

135.36

486216675957916

15:23:25

XLON

3770

135.36

486216675957917

15:23:25

XLON

14385

135.34

486216675957920

15:23:28

XLON

5007

135.34

486216675957922

15:24:10

XLON

5813

135.32

486216675958095

15:24:10

XLON

3455

135.32

486216675958096

15:25:09

XLON

2500

135.3

486216675958272

15:25:09

XLON

6161

135.3

486216675958273

15:25:09

XLON

2005

135.3

486216675958274

15:25:32

XLON

14385

135.3

486216675958328

15:25:39

XLON

5187

135.3

486216675958343

15:26:30

XLON

425

135.32

486216675958455

15:26:30

XLON

1778

135.32

486216675958456

15:26:30

XLON

1966

135.32

486216675958457

15:26:30

XLON

2585

135.32

486216675958458

15:26:30

XLON

2500

135.32

486216675958459

15:26:30

XLON

569

135.32

486216675958460

15:26:30

XLON

1499

135.32

486216675958461

15:26:30

XLON

1781

135.32

486216675958462

15:27:14

XLON

4207

135.3

486216675958554

15:27:25

XLON

7223

135.22

486216675958618

15:27:26

XLON

5207

135.22

486216675958623

15:27:30

XLON

1791

135.22

486216675958624

15:27:30

XLON

2136

135.22

486216675958625

15:27:30

XLON

5251

135.22

486216675958626

15:28:32

XLON

1869

135.28

486216675958761

15:28:32

XLON

6761

135.28

486216675958762

15:28:32

XLON

2501

135.28

486216675958763

15:28:32

XLON

2338

135.28

486216675958764

15:28:32

XLON

2500

135.28

486216675958765

15:28:32

XLON

1992

135.28

486216675958766

15:29:21

XLON

10859

135.44

486216675958966

15:29:32

XLON

2544

135.4

486216675959009

15:29:32

XLON

3885

135.4

486216675959010

15:29:32

XLON

1216

135.4

486216675959011

15:29:32

XLON

6740

135.4

486216675959012

15:29:50

XLON

3262

135.4

486216675959035

15:30:15

XLON

14014

135.38

486216675959094

15:30:57

XLON

14243

135.36

486216675959169

15:31:26

XLON

2782

135.28

486216675959389

15:31:34

XLON

11408

135.28

486216675959428

15:32:06

XLON

8394

135.22

486216675959604

15:32:07

XLON

5991

135.22

486216675959607

15:33:11

XLON

5684

135.3

486216675959839

15:33:11

XLON

2480

135.3

486216675959840

15:33:11

XLON

4125

135.3

486216675959841

15:33:11

XLON

2500

135.3

486216675959842

15:33:56

XLON

2500

135.44

486216675959972

15:34:01

XLON

1516

135.42

486216675959979

15:34:01

XLON

2500

135.42

486216675959980

15:34:01

XLON

1494

135.42

486216675959981

15:34:01

XLON

2642

135.42

486216675959982

15:34:06

XLON

2480

135.42

486216675959988

15:34:06

XLON

805

135.42

486216675959989

15:34:08

XLON

5525

135.4

486216675959992

15:34:38

XLON

2500

135.4

486216675960074

15:34:38

XLON

1516

135.4

486216675960075

15:34:43

XLON

922

135.42

486216675960081

15:34:43

XLON

4965

135.42

486216675960082

15:34:58

XLON

14385

135.4

486216675960122

15:36:07

XLON

6140

135.38

486216675960290

15:36:07

XLON

520

135.38

486216675960291

15:38:06

XLON

1496

135.58

486216675960676

15:38:06

XLON

2002

135.58

486216675960677

15:38:36

XLON

14385

135.58

486216675960771

15:38:36

XLON

3999

135.56

486216675960778

15:38:36

XLON

2000

135.56

486216675960779

15:38:36

XLON

4000

135.56

486216675960780

15:38:36

XLON

2500

135.6

486216675960781

15:38:36

XLON

4207

135.6

486216675960782

15:38:36

XLON

517

135.6

486216675960783

15:38:36

XLON

3000

135.56

486216675960784

15:38:45

XLON

14385

135.54

486216675960806

15:38:45

XLON

8811

135.54

486216675960810

15:38:58

XLON

8952

135.52

486216675960899

15:38:58

XLON

5433

135.52

486216675960900

15:39:05

XLON

5971

135.5

486216675960916

15:40:02

XLON

12122

135.56

486216675961045

15:40:28

XLON

2323

135.52

486216675961095

15:40:28

XLON

11170

135.52

486216675961096

15:40:54

XLON

6162

135.44

486216675961157

15:41:01

XLON

3656

135.44

486216675961190

15:41:11

XLON

370

135.44

486216675961228

15:41:12

XLON

4197

135.44

486216675961229

15:41:34

XLON

6973

135.4

486216675961353

15:43:05

XLON

1932

135.44

486216675961562

15:43:05

XLON

4505

135.42

486216675961579

15:43:06

XLON

6445

135.42

486216675961582

15:43:27

XLON

3100

135.52

486216675961678

15:43:27

XLON

1295

135.52

486216675961679

15:44:29

XLON

2

135.54

486216675961868

15:44:29

XLON

2196

135.54

486216675961869

15:44:29

XLON

1881

135.54

486216675961870

15:44:44

XLON

341

135.56

486216675961914

15:44:44

XLON

2500

135.56

486216675961915

15:44:49

XLON

96

135.54

486216675961922

15:44:49

XLON

10263

135.54

486216675961919

15:44:49

XLON

913

135.54

486216675961920

15:44:49

XLON

3113

135.54

486216675961921

15:45:11

XLON

3834

135.54

486216675961962

15:45:11

XLON

2811

135.54

486216675961963

15:45:11

XLON

3300

135.54

486216675961970

15:45:11

XLON

3300

135.54

486216675961971

15:45:11

XLON

105

135.54

486216675961972

15:45:11

XLON

7286

135.54

486216675961965

15:45:11

XLON

454

135.54

486216675961966

15:45:15

XLON

8977

135.52

486216675961985

15:45:15

XLON

5408

135.52

486216675961986

15:46:34

XLON

14385

135.6

486216675962320

15:46:35

XLON

3100

135.6

486216675962322

15:46:35

XLON

155

135.6

486216675962323

15:47:25

XLON

14385

135.62

486216675962442

15:47:25

XLON

2800

135.62

486216675962444

15:47:25

XLON

2500

135.62

486216675962445

15:47:25

XLON

4134

135.62

486216675962446

15:47:31

XLON

1146

135.62

486216675962451

15:47:31

XLON

3126

135.62

486216675962452

15:48:09

XLON

1730

135.6

486216675962540

15:48:09

XLON

5987

135.6

486216675962541

15:48:21

XLON

2646

135.62

486216675962583

15:48:27

XLON

2407

135.62

486216675962664

15:48:45

XLON

1234

135.6

486216675962704

15:48:45

XLON

2991

135.6

486216675962705

15:48:45

XLON

10160

135.6

486216675962706

15:48:46

XLON

3205

135.56

486216675962711

15:48:46

XLON

160

135.56

486216675962712

15:49:11

XLON

2677

135.52

486216675962762

15:49:11

XLON

11708

135.52

486216675962763

15:50:12

XLON

1741

135.56

486216675962966

15:50:12

XLON

2390

135.56

486216675962967

15:50:12

XLON

1260

135.56

486216675962968

15:50:27

XLON

7086

135.54

486216675963024

15:50:34

XLON

4787

135.52

486216675963027

15:50:35

XLON

2999

135.52

486216675963028

15:50:35

XLON

999

135.52

486216675963029

15:50:39

XLON

5600

135.52

486216675963039

15:51:27

XLON

1873

135.5

486216675963112

15:51:27

XLON

12512

135.5

486216675963113

15:51:55

XLON

4558

135.48

486216675963158

15:52:00

XLON

617

135.48

486216675963173

15:52:00

XLON

1515

135.48

486216675963174

15:52:22

XLON

6357

135.52

486216675963284

15:52:22

XLON

6395

135.52

486216675963285

15:52:37

XLON

5598

135.48

486216675963320

15:53:22

XLON

7632

135.52

486216675963470

15:54:09

XLON

2

135.54

486216675963603

15:54:25

XLON

5528

135.56

486216675963638

15:54:25

XLON

2500

135.56

486216675963639

15:54:25

XLON

2056

135.56

486216675963640

15:54:25

XLON

1981

135.56

486216675963641

15:54:25

XLON

2697

135.56

486216675963642

15:54:33

XLON

5096

135.52

486216675963648

15:54:33

XLON

1637

135.52

486216675963649

15:54:33

XLON

7652

135.52

486216675963650

15:54:55

XLON

3801

135.5

486216675963731

15:54:55

XLON

2736

135.5

486216675963732

15:54:55

XLON

3373

135.5

486216675963733

15:55:16

XLON

3041

135.54

486216675963796

15:55:56

XLON

1489

135.6

486216675963981

15:55:56

XLON

2385

135.6

486216675963982

15:55:56

XLON

2382

135.6

486216675963983

15:55:56

XLON

2496

135.6

486216675963984

15:55:56

XLON

860

135.6

486216675963985

15:56:33

XLON

420

135.58

486216675964087

15:56:33

XLON

5000

135.58

486216675964088

15:56:33

XLON

8965

135.58

486216675964089

15:57:08

XLON

709

135.56

486216675964305

15:57:08

XLON

13676

135.56

486216675964306

15:57:08

XLON

2500

135.58

486216675964307

15:57:08

XLON

2711

135.58

486216675964308

15:57:10

XLON

6515

135.52

486216675964355

15:57:39

XLON

5805

135.44

486216675964461

15:58:40

XLON

4950

135.5

486216675964630

15:58:40

XLON

2804

135.5

486216675964631

15:59:15

XLON

1419

135.52

486216675964769

15:59:31

XLON

698

135.52

486216675964836

15:59:31

XLON

2500

135.52

486216675964837

15:59:31

XLON

638

135.52

486216675964838

15:59:31

XLON

11499

135.52

486216675964839

15:59:31

XLON

2500

135.52

486216675964840

15:59:31

XLON

17023

135.52

486216675964841

 

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
 
 
POSSFFFWLEESEIE

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