Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Tuesday 15 February, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 7896B
Vodafone Group Plc
15 February 2022
 

15 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:

15 February 2022

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

5,706,084

Highest price paid per share (pence):

139.26

Lowest price paid per share (pence):

137.70

Volume weighted average price paid per share (pence):

138.61


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,826,859,000 of its ordinary shares in treasury and has 26,990,768,868 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 15 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 15 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

138.61

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:41:00

XLON

2231

138.4

486835159577569

08:41:00

XLON

2500

138.4

486835159577570

08:41:00

XLON

638

138.4

486835159577571

08:41:00

XLON

392

138.4

486835159577572

08:41:00

XLON

70

138.4

486835159577573

08:41:05

XLON

2500

138.4

486835159577598

08:41:05

XLON

1571

138.4

486835159577599

08:41:05

XLON

595

138.4

486835159577600

08:41:43

XLON

2014

138.42

486835159577737

08:41:43

XLON

2502

138.42

486835159577738

08:41:44

XLON

7069

138.42

486835159577739

08:42:22

XLON

10192

138.5

486835159577906

08:43:32

XLON

2500

138.2

486835159578211

08:43:32

XLON

3000

138.22

486835159578212

08:43:32

XLON

1200

138.22

486835159578213

08:43:32

XLON

2500

138.22

486835159578214

08:43:32

XLON

1645

138.22

486835159578215

08:43:32

XLON

924

138.22

486835159578216

08:43:32

XLON

334

138.22

486835159578217

08:44:10

XLON

2716

138.3

486835159578326

08:44:10

XLON

4715

138.3

486835159578327

08:44:10

XLON

3276

138.3

486835159578328

08:44:57

XLON

28

138.24

486835159578509

08:45:03

XLON

11738

138.24

486835159578515

08:45:03

XLON

191

138.24

486835159578516

08:45:57

XLON

10716

138.18

486835159578831

08:46:28

XLON

9019

138.02

486835159578915

08:46:28

XLON

1251

138.02

486835159578916

08:47:25

XLON

11344

137.94

486835159579093

08:48:16

XLON

11252

137.98

486835159579230

08:49:29

XLON

6949

138.12

486835159579485

08:49:51

XLON

14321

138.16

486835159579646

08:50:34

XLON

10559

138.1

486835159579894

08:51:18

XLON

4085

137.98

486835159580102

08:51:18

XLON

7346

137.98

486835159580103

08:52:10

XLON

3929

137.8

486835159580374

08:52:10

XLON

7489

137.8

486835159580375

08:53:01

XLON

9833

137.82

486835159580527

08:54:43

XLON

14380

137.88

486835159580858

08:54:56

XLON

4387

137.94

486835159580914

08:56:02

XLON

2500

137.96

486835159581166

08:56:02

XLON

1175

137.96

486835159581167

08:56:02

XLON

1200

137.96

486835159581168

08:56:02

XLON

1916

137.96

486835159581169

08:56:07

XLON

2851

137.96

486835159581185

08:56:07

XLON

2127

137.96

486835159581186

08:56:07

XLON

700

137.96

486835159581187

08:56:35

XLON

4443

138

486835159581287

08:56:35

XLON

8061

138

486835159581288

08:57:53

XLON

2085

138.02

486835159581594

08:57:58

XLON

2500

138.02

486835159581619

08:57:58

XLON

1915

138.02

486835159581620

08:57:58

XLON

1468

138.02

486835159581621

08:58:09

XLON

180

137.98

486835159581782

08:58:09

XLON

13973

137.98

486835159581783

08:59:12

XLON

5313

137.96

486835159582071

08:59:12

XLON

6945

137.96

486835159582072

09:00:10

XLON

890

137.82

486835159582381

09:00:10

XLON

2600

137.82

486835159582382

09:00:10

XLON

2600

137.82

486835159582383

09:00:10

XLON

2600

137.82

486835159582384

09:00:10

XLON

2286

137.82

486835159582385

09:01:03

XLON

5942

137.78

486835159582585

09:01:03

XLON

4403

137.78

486835159582586

09:01:43

XLON

10396

137.8

486835159582789

09:01:43

XLON

604

137.8

486835159582790

09:02:32

XLON

2139

137.8

486835159582968

09:02:32

XLON

3412

137.8

486835159582969

09:02:32

XLON

5948

137.8

486835159582970

09:03:29

XLON

10116

137.7

486835159583293

09:04:54

XLON

14362

137.76

486835159583686

09:04:54

XLON

7085

137.76

486835159583673

09:05:46

XLON

11207

137.76

486835159583925

09:07:16

XLON

7185

137.9

486835159584303

09:08:02

XLON

5309

138

486835159584425

09:08:02

XLON

5629

138

486835159584426

09:08:02

XLON

14380

138

486835159584429

09:09:36

XLON

2092

138.06

486835159584817

09:09:36

XLON

6371

138.06

486835159584818

09:09:38

XLON

14380

138.02

486835159584823

09:10:53

XLON

2500

137.86

486835159585164

09:10:53

XLON

1065

137.86

486835159585165

09:10:53

XLON

1200

137.86

486835159585166

09:10:53

XLON

5273

137.86

486835159585167

09:12:17

XLON

7477

137.98

486835159585498

09:12:36

XLON

14380

137.92

486835159585599

09:13:24

XLON

1494

137.92

486835159585814

09:13:24

XLON

2400

137.92

486835159585815

09:13:24

XLON

2988

137.92

486835159585816

09:13:24

XLON

4041

137.92

486835159585817

09:14:42

XLON

11553

137.98

486835159586136

09:15:24

XLON

7500

138.12

486835159586263

09:15:24

XLON

1787

138.12

486835159586264

09:16:16

XLON

11327

138

486835159586469

09:17:30

XLON

8112

137.88

486835159586622

09:17:30

XLON

3384

137.88

486835159586623

09:18:45

XLON

10254

138

486835159586948

09:20:02

XLON

11501

138.12

486835159587296

09:20:56

XLON

10344

138.2

486835159587434

09:20:56

XLON

1174

138.2

486835159587435

09:21:58

XLON

11595

138.12

486835159587656

09:22:01

XLON

774

138.14

486835159587667

09:22:01

XLON

2103

138.14

486835159587668

09:22:22

XLON

2145

138.12

486835159587843

09:23:34

XLON

2

138.22

486835159588056

09:24:07

XLON

4637

138.3

486835159588149

09:24:07

XLON

9743

138.3

486835159588150

09:24:07

XLON

1934

138.3

486835159588156

09:24:07

XLON

878

138.3

486835159588157

09:24:07

XLON

11568

138.3

486835159588158

09:24:13

XLON

2500

138.3

486835159588180

09:24:13

XLON

947

138.3

486835159588181

09:24:13

XLON

6

138.3

486835159588182

09:25:08

XLON

31

138.3

486835159588318

09:25:08

XLON

900

138.3

486835159588319

09:25:08

XLON

653

138.3

486835159588320

09:25:08

XLON

549

138.3

486835159588321

09:25:08

XLON

973

138.3

486835159588322

09:25:08

XLON

2092

138.3

486835159588323

09:25:15

XLON

3469

138.28

486835159588374

09:25:34

XLON

1891

138.14

486835159588438

09:25:34

XLON

10790

138.14

486835159588439

09:28:12

XLON

9502

138.1

486835159588797

09:28:46

XLON

6680

138.2

486835159588928

09:29:19

XLON

14380

138.22

486835159589041

09:30:10

XLON

14380

138.22

486835159589157

09:30:10

XLON

2500

138.22

486835159589158

09:30:10

XLON

971

138.24

486835159589159

09:31:12

XLON

8758

138.26

486835159589339

09:31:44

XLON

11888

138.24

486835159589513

09:32:56

XLON

1150

138.22

486835159589735

09:32:56

XLON

988

138.22

486835159589736

09:33:23

XLON

8207

138.2

486835159589840

09:33:23

XLON

2500

138.22

486835159589842

09:33:23

XLON

450

138.22

486835159589843

09:33:23

XLON

963

138.22

486835159589844

09:33:43

XLON

1242

138.24

486835159589901

09:33:43

XLON

2500

138.24

486835159589902

09:33:43

XLON

1837

138.24

486835159589903

09:33:43

XLON

201

138.24

486835159589904

09:33:58

XLON

2200

138.32

486835159589987

09:33:58

XLON

1173

138.32

486835159589988

09:35:08

XLON

9623

138.44

486835159590211

09:35:27

XLON

1675

138.46

486835159590255

09:35:27

XLON

1831

138.46

486835159590256

09:36:20

XLON

8359

138.44

486835159590472

09:36:37

XLON

2500

138.54

486835159590565

09:36:37

XLON

1771

138.54

486835159590566

09:36:42

XLON

7197

138.5

486835159590570

09:37:43

XLON

11467

138.56

486835159590763

09:38:26

XLON

2167

138.52

486835159590824

09:38:26

XLON

1310

138.52

486835159590825

09:38:26

XLON

1200

138.52

486835159590826

09:38:55

XLON

6791

138.52

486835159590898

09:39:23

XLON

14380

138.5

486835159590979

09:39:23

XLON

8370

138.5

486835159590980

09:40:24

XLON

5761

138.48

486835159591118

09:41:36

XLON

13314

138.58

486835159591335

09:42:32

XLON

10598

138.5

486835159591581

09:43:56

XLON

11849

138.48

486835159591822

09:45:07

XLON

8214

138.52

486835159592078

09:45:07

XLON

5155

138.52

486835159592079

09:46:30

XLON

9839

138.52

486835159592301

09:48:03

XLON

12243

138.54

486835159592495

09:48:54

XLON

12063

138.5

486835159592647

09:50:03

XLON

12063

138.46

486835159592863

09:51:38

XLON

2800

138.48

486835159593192

09:51:38

XLON

2800

138.48

486835159593193

09:51:38

XLON

11134

138.48

486835159593190

09:51:38

XLON

1040

138.48

486835159593191

09:51:52

XLON

972

138.48

486835159593207

09:51:52

XLON

802

138.48

486835159593208

09:51:52

XLON

2226

138.48

486835159593209

09:51:57

XLON

5421

138.48

486835159593226

09:53:15

XLON

2700

138.46

486835159593451

09:53:15

XLON

6481

138.46

486835159593452

09:53:37

XLON

12613

138.38

486835159593590

09:55:36

XLON

11591

138.44

486835159593860

09:55:53

XLON

10921

138.44

486835159593882

09:56:14

XLON

783

138.4

486835159593920

09:56:14

XLON

657

138.4

486835159593921

09:56:14

XLON

1800

138.4

486835159593922

09:56:14

XLON

255

138.4

486835159593923

09:57:20

XLON

464

138.48

486835159594165

09:57:20

XLON

1494

138.48

486835159594166

09:57:20

XLON

1120

138.48

486835159594167

09:57:49

XLON

1

138.5

486835159594232

09:57:49

XLON

802

138.5

486835159594233

09:57:49

XLON

1200

138.5

486835159594234

09:57:49

XLON

900

138.5

486835159594235

09:57:49

XLON

1200

138.5

486835159594236

09:57:49

XLON

1543

138.5

486835159594237

09:57:49

XLON

2289

138.5

486835159594238

09:58:09

XLON

6758

138.46

486835159594286

09:58:48

XLON

4250

138.46

486835159594333

09:59:01

XLON

352

138.44

486835159594390

09:59:01

XLON

12815

138.44

486835159594391

10:00:20

XLON

11646

138.5

486835159594709

10:01:13

XLON

11955

138.42

486835159594888

10:03:51

XLON

14380

138.44

486835159595222

10:03:54

XLON

1765

138.46

486835159595230

10:03:54

XLON

2013

138.46

486835159595231

10:04:01

XLON

2500

138.46

486835159595249

10:04:56

XLON

4105

138.42

486835159595362

10:05:16

XLON

14380

138.44

486835159595421

10:05:53

XLON

14380

138.36

486835159595541

10:05:53

XLON

2500

138.38

486835159595544

10:05:53

XLON

1200

138.38

486835159595545

10:07:22

XLON

2700

138.48

486835159595810

10:07:59

XLON

5672

138.48

486835159595844

10:08:03

XLON

14380

138.46

486835159595858

10:10:43

XLON

2500

138.38

486835159596200

10:10:43

XLON

1055

138.38

486835159596201

10:10:58

XLON

3419

138.42

486835159596230

10:10:58

XLON

2714

138.42

486835159596231

10:11:08

XLON

14380

138.42

486835159596251

10:12:08

XLON

3100

138.42

486835159596361

10:12:46

XLON

2500

138.46

486835159596473

10:13:14

XLON

7030

138.4

486835159596549

10:13:24

XLON

5791

138.46

486835159596560

10:13:24

XLON

1764

138.46

486835159596561

10:14:50

XLON

3662

138.52

486835159596754

10:14:50

XLON

14380

138.52

486835159596756

10:16:35

XLON

12767

138.4

486835159596973

10:17:45

XLON

3000

138.46

486835159597122

10:18:27

XLON

14380

138.44

486835159597225

10:18:27

XLON

3492

138.44

486835159597230

10:18:40

XLON

10888

138.44

486835159597257

10:20:25

XLON

4638

138.48

486835159597501

10:20:25

XLON

9742

138.48

486835159597502

10:20:39

XLON

3147

138.48

486835159597524

10:20:39

XLON

2072

138.48

486835159597525

10:20:39

XLON

9161

138.48

486835159597526

10:21:00

XLON

3239

138.46

486835159597590

10:22:23

XLON

12902

138.54

486835159597755

10:23:04

XLON

1211

138.52

486835159597861

10:23:04

XLON

13113

138.52

486835159597862

10:24:09

XLON

5714

138.18

486835159598719

10:24:09

XLON

2952

138.18

486835159598720

10:24:09

XLON

5714

138.18

486835159598721

10:25:37

XLON

11451

138.22

486835159599080

10:26:42

XLON

12848

138.42

486835159599269

10:28:03

XLON

7549

138.34

486835159599486

10:28:03

XLON

5864

138.34

486835159599487

10:30:20

XLON

10390

138.34

486835159599817

10:30:44

XLON

14380

138.32

486835159599870

10:32:55

XLON

2090

138.38

486835159600236

10:32:55

XLON

10358

138.38

486835159600237

10:34:02

XLON

13436

138.4

486835159600445

10:34:46

XLON

14380

138.44

486835159600625

10:36:09

XLON

14380

138.4

486835159600868

10:37:44

XLON

12899

138.44

486835159601265

10:37:44

XLON

19

138.44

486835159601266

10:39:08

XLON

13833

138.44

486835159601417

10:40:09

XLON

3

138.36

486835159601555

10:40:37

XLON

4100

138.46

486835159601699

10:40:37

XLON

1588

138.46

486835159601700

10:40:44

XLON

3108

138.46

486835159601717

10:40:50

XLON

1980

138.5

486835159601729

10:40:58

XLON

3000

138.5

486835159601734

10:42:12

XLON

2700

138.5

486835159601887

10:42:12

XLON

2545

138.5

486835159601888

10:42:15

XLON

6020

138.48

486835159601897

10:42:34

XLON

14380

138.48

486835159601941

10:43:44

XLON

9903

138.44

486835159602028

10:43:44

XLON

2768

138.44

486835159602029

10:44:53

XLON

5198

138.42

486835159602147

10:44:53

XLON

9182

138.42

486835159602148

10:46:02

XLON

1526

138.36

486835159602264

10:46:35

XLON

965

138.46

486835159602399

10:46:35

XLON

922

138.46

486835159602400

10:46:35

XLON

2500

138.46

486835159602401

10:46:35

XLON

2113

138.46

486835159602402

10:46:44

XLON

2142

138.46

486835159602411

10:46:44

XLON

2870

138.46

486835159602412

10:48:03

XLON

1820

138.48

486835159602689

10:48:03

XLON

2500

138.48

486835159602690

10:48:03

XLON

921

138.48

486835159602691

10:48:03

XLON

3567

138.48

486835159602692

10:48:30

XLON

3858

138.42

486835159602754

10:48:43

XLON

14380

138.4

486835159602785

10:49:48

XLON

14380

138.46

486835159602952

10:53:13

XLON

11581

138.46

486835159603239

10:53:34

XLON

4026

138.46

486835159603273

10:53:34

XLON

644

138.48

486835159603275

10:53:34

XLON

2100

138.48

486835159603276

10:53:44

XLON

779

138.44

486835159603356

10:53:44

XLON

2226

138.44

486835159603357

10:53:51

XLON

2500

138.44

486835159603365

10:53:56

XLON

2500

138.44

486835159603373

10:53:56

XLON

1430

138.44

486835159603374

10:54:29

XLON

12721

138.36

486835159603522

10:56:11

XLON

3000

138.44

486835159603840

10:56:22

XLON

7032

138.42

486835159603861

10:56:22

XLON

1317

138.42

486835159603862

10:57:58

XLON

5667

138.42

486835159604046

10:57:58

XLON

7796

138.42

486835159604047

10:58:16

XLON

13321

138.34

486835159604125

10:59:23

XLON

5054

138.32

486835159604370

10:59:23

XLON

9326

138.32

486835159604371

11:00:32

XLON

6516

138.36

486835159604502

11:00:44

XLON

13793

138.32

486835159604507

11:04:06

XLON

14379

138.36

486835159604862

11:04:06

XLON

5659

138.36

486835159604858

11:05:00

XLON

14166

138.4

486835159604942

11:05:00

XLON

214

138.4

486835159604943

11:05:58

XLON

14378

138.32

486835159605103

11:07:40

XLON

802

138.32

486835159605334

11:07:40

XLON

1858

138.32

486835159605335

11:07:40

XLON

700

138.32

486835159605336

11:07:55

XLON

2500

138.36

486835159605352

11:07:55

XLON

4857

138.36

486835159605353

11:08:02

XLON

2984

138.34

486835159605367

11:08:58

XLON

802

138.32

486835159605476

11:08:58

XLON

850

138.32

486835159605477

11:08:58

XLON

1869

138.32

486835159605478

11:09:06

XLON

8893

138.3

486835159605490

11:09:11

XLON

2500

138.3

486835159605503

11:10:15

XLON

965

138.3

486835159605651

11:10:15

XLON

3257

138.3

486835159605652

11:10:15

XLON

2500

138.3

486835159605653

11:10:20

XLON

2026

138.3

486835159605670

11:10:20

XLON

2494

138.3

486835159605671

11:11:38

XLON

13434

138.36

486835159605862

11:11:38

XLON

236

138.36

486835159605863

11:11:38

XLON

710

138.36

486835159605864

11:11:38

XLON

3018

138.36

486835159605868

11:13:12

XLON

3200

138.34

486835159606004

11:13:12

XLON

3227

138.34

486835159606005

11:13:12

XLON

2500

138.34

486835159606006

11:13:17

XLON

1691

138.34

486835159606009

11:13:17

XLON

2163

138.34

486835159606010

11:13:22

XLON

1383

138.34

486835159606016

11:13:22

XLON

1629

138.34

486835159606017

11:14:00

XLON

14017

138.3

486835159606092

11:15:50

XLON

11515

138.32

486835159606404

11:17:04

XLON

1388

138.26

486835159606593

11:20:30

XLON

14380

138.42

486835159607027

11:20:30

XLON

2304

138.42

486835159607029

11:20:30

XLON

3099

138.42

486835159607030

11:21:19

XLON

14380

138.46

486835159607168

11:21:19

XLON

2500

138.46

486835159607171

11:21:19

XLON

4149

138.46

486835159607172

11:22:40

XLON

2252

138.38

486835159607253

11:22:40

XLON

12128

138.38

486835159607254

11:24:41

XLON

712

138.34

486835159607451

11:24:41

XLON

2700

138.34

486835159607452

11:24:41

XLON

701

138.34

486835159607453

11:24:41

XLON

2500

138.34

486835159607454

11:24:41

XLON

2664

138.34

486835159607455

11:24:50

XLON

4661

138.32

486835159607485

11:25:34

XLON

14380

138.3

486835159607691

11:28:05

XLON

1183

138.36

486835159608018

11:28:05

XLON

1803

138.36

486835159608019

11:28:35

XLON

14380

138.38

486835159608084

11:29:55

XLON

7751

138.5

486835159608216

11:29:55

XLON

847

138.5

486835159608217

11:29:58

XLON

3015

138.5

486835159608218

11:30:01

XLON

14380

138.48

486835159608220

11:31:58

XLON

13724

138.44

486835159608435

11:33:06

XLON

13773

138.36

486835159608598

11:35:08

XLON

1928

138.46

486835159608824

11:35:08

XLON

12452

138.46

486835159608825

11:36:44

XLON

2500

138.56

486835159608951

11:36:49

XLON

1759

138.56

486835159608957

11:36:49

XLON

2930

138.56

486835159608958

11:36:54

XLON

6089

138.56

486835159608967

11:37:00

XLON

14380

138.54

486835159608976

11:39:13

XLON

8284

138.5

486835159609303

11:40:32

XLON

12484

138.54

486835159609449

11:41:59

XLON

8883

138.44

486835159609608

11:41:59

XLON

5497

138.44

486835159609609

11:44:21

XLON

14039

138.54

486835159609883

11:45:32

XLON

14380

138.5

486835159610082

11:48:47

XLON

13709

138.52

486835159610455

11:48:47

XLON

671

138.52

486835159610456

11:48:54

XLON

8502

138.5

486835159610459

11:48:54

XLON

5878

138.5

486835159610460

11:50:13

XLON

1

138.42

486835159610607

11:50:20

XLON

630

138.42

486835159610621

11:50:20

XLON

7500

138.42

486835159610622

11:50:20

XLON

6249

138.42

486835159610623

11:51:52

XLON

14380

138.38

486835159610687

11:53:05

XLON

14380

138.4

486835159610815

11:57:05

XLON

4594

138.52

486835159611184

11:57:05

XLON

9669

138.52

486835159611185

11:57:12

XLON

14380

138.52

486835159611195

11:58:13

XLON

14380

138.48

486835159611319

11:58:47

XLON

2500

138.5

486835159611406

11:58:47

XLON

416

138.5

486835159611407

11:58:59

XLON

13931

138.46

486835159611430

12:00:38

XLON

10229

138.5

486835159611812

12:00:38

XLON

3481

138.5

486835159611813

12:02:01

XLON

13696

138.58

486835159612264

12:03:39

XLON

14380

138.5

486835159612466

12:05:53

XLON

13259

138.6

486835159612716

12:05:53

XLON

2700

138.62

486835159612718

12:05:53

XLON

2500

138.62

486835159612719

12:05:53

XLON

1200

138.62

486835159612720

12:05:53

XLON

3138

138.62

486835159612721

12:07:03

XLON

7441

138.5

486835159612856

12:09:10

XLON

13280

138.56

486835159613178

12:11:45

XLON

12798

138.68

486835159613342

12:12:03

XLON

14380

138.72

486835159613411

12:14:40

XLON

14345

138.8

486835159613616

12:16:35

XLON

14366

138.84

486835159613772

12:17:28

XLON

9523

138.84

486835159613847

12:17:28

XLON

4857

138.84

486835159613848

12:18:41

XLON

14380

138.84

486835159613994

12:19:25

XLON

1930

138.86

486835159614115

12:19:25

XLON

995

138.86

486835159614116

12:21:03

XLON

12403

138.88

486835159614293

12:22:25

XLON

6431

138.74

486835159614427

12:22:25

XLON

2242

138.74

486835159614428

12:22:25

XLON

138

138.74

486835159614429

12:22:25

XLON

5569

138.74

486835159614430

12:24:02

XLON

13966

138.7

486835159614558

12:26:00

XLON

2130

138.6

486835159614773

12:26:00

XLON

2301

138.6

486835159614774

12:26:00

XLON

1108

138.6

486835159614775

12:26:00

XLON

691

138.6

486835159614776

12:26:00

XLON

4624

138.6

486835159614777

12:26:00

XLON

4094

138.6

486835159614778

12:27:37

XLON

14380

138.6

486835159614927

12:29:15

XLON

5838

138.62

486835159615076

12:29:15

XLON

1067

138.62

486835159615077

12:30:49

XLON

14380

138.66

486835159615251

12:30:49

XLON

3100

138.64

486835159615262

12:30:49

XLON

1848

138.66

486835159615263

12:30:49

XLON

1525

138.66

486835159615264

12:32:58

XLON

802

138.7

486835159615463

12:33:39

XLON

2500

138.7

486835159615514

12:33:49

XLON

13501

138.68

486835159615524

12:33:49

XLON

12933

138.68

486835159615526

12:35:46

XLON

14380

138.66

486835159615666

12:36:41

XLON

2500

138.5

486835159616144

12:36:48

XLON

11699

138.52

486835159616196

12:38:52

XLON

14380

138.62

486835159616417

12:40:25

XLON

14380

138.52

486835159616687

12:42:25

XLON

14380

138.5

486835159617003

12:44:17

XLON

3030

138.54

486835159617254

12:44:17

XLON

1602

138.54

486835159617255

12:44:17

XLON

2195

138.54

486835159617256

12:45:44

XLON

6573

138.6

486835159617381

12:46:24

XLON

9274

138.64

486835159617486

12:46:24

XLON

5071

138.64

486835159617487

12:46:24

XLON

474

138.66

486835159617489

12:46:24

XLON

802

138.66

486835159617490

12:46:24

XLON

1995

138.66

486835159617491

12:48:00

XLON

3200

138.62

486835159617713

12:48:00

XLON

2500

138.62

486835159617714

12:48:18

XLON

5410

138.62

486835159617741

12:49:34

XLON

14084

138.54

486835159617922

12:50:44

XLON

2500

138.56

486835159618084

12:50:44

XLON

674

138.56

486835159618085

12:51:09

XLON

13829

138.54

486835159618122

12:52:28

XLON

5757

138.56

486835159618271

12:52:28

XLON

6598

138.56

486835159618270

12:54:04

XLON

14380

138.58

486835159618487

12:56:21

XLON

99

138.64

486835159618717

12:56:21

XLON

4295

138.64

486835159618718

12:56:21

XLON

2500

138.64

486835159618719

12:56:43

XLON

258

138.62

486835159618762

12:57:00

XLON

6994

138.62

486835159618810

12:57:00

XLON

2900

138.62

486835159618812

12:57:00

XLON

1508

138.64

486835159618813

12:58:00

XLON

1258

138.64

486835159618880

12:58:00

XLON

1605

138.64

486835159618881

12:58:00

XLON

5168

138.64

486835159618882

12:58:00

XLON

1217

138.64

486835159618883

12:59:10

XLON

2500

138.64

486835159618982

12:59:10

XLON

860

138.64

486835159618983

12:59:47

XLON

2500

138.54

486835159619066

12:59:47

XLON

1516

138.54

486835159619067

12:59:47

XLON

885

138.54

486835159619068

12:59:47

XLON

3000

138.54

486835159619069

12:59:47

XLON

2500

138.56

486835159619070

12:59:47

XLON

1324

138.56

486835159619071

13:01:02

XLON

14380

138.58

486835159619229

13:03:01

XLON

14380

138.52

486835159619523

13:06:31

XLON

14379

138.64

486835159619868

13:06:34

XLON

1

138.64

486835159619895

13:06:34

XLON

12556

138.62

486835159619903

13:07:11

XLON

2500

138.62

486835159619983

13:07:11

XLON

904

138.62

486835159619984

13:08:54

XLON

2584

138.66

486835159620134

13:08:54

XLON

1287

138.66

486835159620135

13:09:03

XLON

1500

138.66

486835159620147

13:09:03

XLON

7306

138.66

486835159620148

13:09:03

XLON

2700

138.66

486835159620149

13:09:03

XLON

2424

138.66

486835159620150

13:09:36

XLON

10461

138.68

486835159620196

13:09:36

XLON

1662

138.68

486835159620197

13:11:22

XLON

13245

138.72

486835159620384

13:14:25

XLON

2500

138.8

486835159620733

13:14:25

XLON

3000

138.8

486835159620734

13:14:25

XLON

6703

138.8

486835159620735

13:14:25

XLON

483

138.8

486835159620736

13:16:33

XLON

14322

138.74

486835159620936

13:16:33

XLON

2800

138.74

486835159620937

13:16:33

XLON

2087

138.74

486835159620938

13:17:45

XLON

2500

138.74

486835159621087

13:17:45

XLON

802

138.74

486835159621088

13:18:40

XLON

2500

138.8

486835159621173

13:18:52

XLON

7130

138.84

486835159621209

13:18:59

XLON

14232

138.82

486835159621234

13:18:59

XLON

148

138.82

486835159621235

13:21:53

XLON

2500

138.76

486835159621524

13:21:53

XLON

3000

138.76

486835159621525

13:22:03

XLON

172

138.78

486835159621547

13:22:29

XLON

10975

138.78

486835159621597

13:22:29

XLON

2700

138.78

486835159621599

13:22:29

XLON

2500

138.78

486835159621600

13:22:29

XLON

1200

138.78

486835159621601

13:22:49

XLON

2500

138.78

486835159621625

13:24:19

XLON

1265

138.78

486835159621774

13:24:19

XLON

12869

138.78

486835159621775

13:25:05

XLON

1272

138.8

486835159621841

13:25:05

XLON

13108

138.8

486835159621842

13:26:27

XLON

2500

138.74

486835159622073

13:26:27

XLON

461

138.74

486835159622074

13:26:38

XLON

3183

138.7

486835159622090

13:26:44

XLON

295

138.7

486835159622109

13:27:06

XLON

1168

138.7

486835159622127

13:27:23

XLON

8159

138.72

486835159622135

13:29:12

XLON

2500

138.82

486835159622323

13:29:12

XLON

802

138.82

486835159622324

13:29:12

XLON

1118

138.82

486835159622325

13:29:12

XLON

1305

138.82

486835159622326

13:29:31

XLON

670

138.78

486835159622372

13:30:01

XLON

520

138.76

486835159622530

13:30:01

XLON

867

138.76

486835159622531

13:30:01

XLON

1200

138.78

486835159622532

13:30:01

XLON

3000

138.78

486835159622533

13:30:01

XLON

2500

138.78

486835159622534

13:30:01

XLON

866

138.8

486835159622535

13:30:08

XLON

2500

138.74

486835159622641

13:30:08

XLON

5263

138.74

486835159622642

13:30:09

XLON

5608

138.72

486835159622666

13:30:09

XLON

8772

138.72

486835159622667

13:32:18

XLON

4384

138.82

486835159623034

13:32:18

XLON

3400

138.82

486835159623035

13:34:01

XLON

3063

138.82

486835159623180

13:34:15

XLON

9823

138.82

486835159623205

13:35:03

XLON

12405

138.8

486835159623286

13:35:33

XLON

11584

138.78

486835159623416

13:35:33

XLON

2796

138.78

486835159623417

13:37:13

XLON

2500

138.82

486835159623572

13:37:18

XLON

2500

138.82

486835159623580

13:37:18

XLON

856

138.82

486835159623581

13:37:18

XLON

2241

138.82

486835159623582

13:37:23

XLON

2500

138.82

486835159623589

13:37:23

XLON

6099

138.82

486835159623590

13:38:01

XLON

5270

138.8

486835159623622

13:38:01

XLON

8369

138.8

486835159623623

13:40:08

XLON

2500

138.86

486835159623824

13:40:08

XLON

2347

138.86

486835159623825

13:40:13

XLON

2500

138.86

486835159623827

13:40:13

XLON

1640

138.86

486835159623828

13:40:17

XLON

3802

138.84

486835159623830

13:41:02

XLON

14380

138.82

486835159623892

13:42:34

XLON

2500

138.82

486835159624145

13:42:34

XLON

2400

138.84

486835159624146

13:42:34

XLON

2500

138.84

486835159624147

13:42:34

XLON

253

138.84

486835159624148

13:42:54

XLON

1834

138.82

486835159624177

13:42:54

XLON

2569

138.82

486835159624178

13:42:56

XLON

2500

138.82

486835159624179

13:42:56

XLON

1052

138.82

486835159624180

13:43:56

XLON

2500

138.82

486835159624337

13:43:56

XLON

6137

138.82

486835159624338

13:44:01

XLON

2500

138.82

486835159624343

13:44:01

XLON

802

138.82

486835159624344

13:44:27

XLON

1489

138.84

486835159624392

13:44:27

XLON

802

138.84

486835159624393

13:44:27

XLON

1289

138.84

486835159624394

13:44:44

XLON

2803

138.82

486835159624448

13:44:44

XLON

11082

138.82

486835159624449

13:46:28

XLON

1

138.84

486835159624721

13:47:18

XLON

2500

138.86

486835159624771

13:47:18

XLON

526

138.86

486835159624772

13:47:53

XLON

62

138.86

486835159624814

13:47:53

XLON

2500

138.86

486835159624815

13:47:53

XLON

5944

138.86

486835159624816

13:47:58

XLON

2500

138.86

486835159624821

13:47:58

XLON

1185

138.86

486835159624822

13:48:01

XLON

9334

138.84

486835159624832

13:48:01

XLON

2500

138.82

486835159624841

13:48:01

XLON

3200

138.82

486835159624842

13:48:01

XLON

2500

138.84

486835159624843

13:48:01

XLON

3100

138.84

486835159624844

13:48:01

XLON

946

138.84

486835159624845

13:50:01

XLON

4408

138.76

486835159625106

13:50:45

XLON

222

138.74

486835159625225

13:50:46

XLON

14158

138.74

486835159625245

13:52:01

XLON

14380

138.6

486835159625417

13:53:56

XLON

2500

138.68

486835159625637

13:54:01

XLON

2500

138.68

486835159625640

13:54:01

XLON

1788

138.68

486835159625641

13:54:06

XLON

470

138.68

486835159625643

13:54:06

XLON

2500

138.68

486835159625644

13:54:11

XLON

452

138.68

486835159625651

13:54:11

XLON

2500

138.68

486835159625652

13:54:23

XLON

2500

138.68

486835159625703

13:54:23

XLON

1267

138.68

486835159625704

13:54:25

XLON

7721

138.66

486835159625708

13:54:25

XLON

6659

138.66

486835159625709

13:56:15

XLON

13845

138.68

486835159625987

13:57:36

XLON

12947

138.64

486835159626281

13:58:36

XLON

9181

138.64

486835159626405

13:58:42

XLON

3549

138.64

486835159626409

13:58:42

XLON

1650

138.64

486835159626410

14:00:02

XLON

7549

138.64

486835159626573

14:00:02

XLON

6622

138.64

486835159626574

14:00:02

XLON

209

138.64

486835159626575

14:01:21

XLON

13932

138.64

486835159626817

14:01:49

XLON

2372

138.64

486835159626871

14:01:49

XLON

770

138.64

486835159626872

14:03:29

XLON

13119

138.68

486835159627169

14:03:29

XLON

2500

138.68

486835159627172

14:03:29

XLON

2600

138.68

486835159627173

14:03:29

XLON

8

138.68

486835159627174

14:03:36

XLON

11561

138.66

486835159627197

14:05:03

XLON

12311

138.66

486835159627506

14:06:20

XLON

2500

138.7

486835159627645

14:06:20

XLON

2700

138.7

486835159627646

14:06:20

XLON

490

138.7

486835159627647

14:06:25

XLON

1016

138.7

486835159627652

14:06:25

XLON

2196

138.7

486835159627653

14:06:45

XLON

3678

138.7

486835159627675

14:06:45

XLON

2500

138.7

486835159627677

14:06:45

XLON

3400

138.7

486835159627678

14:06:45

XLON

323

138.7

486835159627679

14:07:50

XLON

1722

138.7

486835159627823

14:07:55

XLON

2500

138.7

486835159627838

14:07:55

XLON

2758

138.7

486835159627839

14:08:02

XLON

2500

138.7

486835159627843

14:09:38

XLON

12984

138.7

486835159628029

14:09:38

XLON

2500

138.7

486835159628031

14:10:02

XLON

2455

138.72

486835159628116

14:11:05

XLON

14380

138.7

486835159628326

14:11:07

XLON

2288

138.7

486835159628334

14:11:12

XLON

2134

138.7

486835159628342

14:11:12

XLON

1861

138.7

486835159628343

14:11:12

XLON

768

138.7

486835159628344

14:11:12

XLON

3787

138.7

486835159628345

14:12:30

XLON

2500

138.8

486835159628540

14:12:30

XLON

339

138.8

486835159628541

14:12:57

XLON

10026

138.78

486835159628601

14:12:57

XLON

3417

138.76

486835159628612

14:12:57

XLON

2500

138.76

486835159628613

14:12:57

XLON

3100

138.76

486835159628614

14:12:57

XLON

1081

138.76

486835159628615

14:12:57

XLON

2500

138.78

486835159628616

14:12:57

XLON

1782

138.78

486835159628617

14:13:32

XLON

2500

138.76

486835159628695

14:13:32

XLON

471

138.76

486835159628696

14:15:07

XLON

727

138.76

486835159628942

14:15:07

XLON

2272

138.76

486835159628943

14:15:07

XLON

2500

138.76

486835159628944

14:15:07

XLON

2247

138.76

486835159628945

14:15:07

XLON

1454

138.76

486835159628946

14:15:57

XLON

14380

138.74

486835159629076

14:15:57

XLON

3300

138.76

486835159629078

14:15:57

XLON

844

138.76

486835159629079

14:17:23

XLON

2163

138.72

486835159629308

14:17:23

XLON

1979

138.72

486835159629309

14:17:42

XLON

3150

138.72

486835159629350

14:18:01

XLON

1506

138.72

486835159629395

14:18:01

XLON

3629

138.72

486835159629396

14:18:28

XLON

2308

138.72

486835159629462

14:18:28

XLON

2332

138.72

486835159629463

14:18:28

XLON

6125

138.72

486835159629464

14:18:28

XLON

991

138.72

486835159629465

14:18:33

XLON

1887

138.72

486835159629468

14:18:33

XLON

1908

138.72

486835159629469

14:18:33

XLON

1145

138.72

486835159629470

14:19:52

XLON

2500

138.78

486835159629684

14:19:52

XLON

3334

138.78

486835159629685

14:20:03

XLON

945

138.8

486835159629700

14:20:03

XLON

2274

138.8

486835159629701

14:20:03

XLON

161

138.8

486835159629702

14:20:08

XLON

1860

138.8

486835159629716

14:20:08

XLON

1924

138.8

486835159629717

14:21:00

XLON

13491

138.84

486835159629824

14:21:49

XLON

5567

138.76

486835159629985

14:21:49

XLON

8813

138.76

486835159629986

14:22:58

XLON

2

138.74

486835159630115

14:23:04

XLON

12884

138.74

486835159630131

14:23:04

XLON

856

138.74

486835159630132

14:23:04

XLON

638

138.74

486835159630133

14:23:35

XLON

2500

138.7

486835159630242

14:23:35

XLON

419

138.7

486835159630243

14:24:34

XLON

12322

138.62

486835159630457

14:25:53

XLON

2500

138.64

486835159630816

14:25:53

XLON

2133

138.64

486835159630817

14:25:58

XLON

2500

138.64

486835159630823

14:26:03

XLON

2500

138.64

486835159630833

14:26:03

XLON

923

138.64

486835159630834

14:26:03

XLON

5088

138.64

486835159630835

14:26:42

XLON

2500

138.64

486835159630903

14:26:42

XLON

2816

138.64

486835159630904

14:26:47

XLON

2500

138.64

486835159630910

14:26:47

XLON

550

138.64

486835159630911

14:26:47

XLON

438

138.64

486835159630912

14:26:47

XLON

2480

138.64

486835159630913

14:26:53

XLON

407

138.64

486835159630917

14:26:53

XLON

2500

138.64

486835159630918

14:27:35

XLON

1017

138.6

486835159631117

14:27:35

XLON

5282

138.6

486835159631118

14:27:40

XLON

5286

138.6

486835159631136

14:28:04

XLON

3274

138.6

486835159631171

14:28:22

XLON

1746

138.6

486835159631200

14:28:22

XLON

9360

138.6

486835159631201

14:28:29

XLON

2500

138.62

486835159631215

14:29:04

XLON

14067

138.6

486835159631351

14:29:51

XLON

653

138.58

486835159631504

14:29:51

XLON

1082

138.58

486835159631505

14:29:51

XLON

1200

138.58

486835159631506

14:29:51

XLON

10262

138.58

486835159631507

14:30:23

XLON

295

138.4

486835159632803

14:30:23

XLON

999

138.4

486835159632804

14:30:23

XLON

1000

138.4

486835159632805

14:30:23

XLON

1000

138.4

486835159632806

14:30:30

XLON

3790

138.46

486835159632952

14:30:30

XLON

9977

138.46

486835159632964

14:31:03

XLON

12609

138.46

486835159633395

14:31:31

XLON

198

138.46

486835159633754

14:31:31

XLON

14182

138.46

486835159633755

14:32:03

XLON

14380

138.5

486835159634015

14:32:53

XLON

2500

138.54

486835159634413

14:32:53

XLON

589

138.54

486835159634414

14:32:58

XLON

1097

138.54

486835159634426

14:32:58

XLON

2111

138.54

486835159634427

14:33:08

XLON

1889

138.5

486835159634534

14:33:08

XLON

3302

138.5

486835159634535

14:33:08

XLON

1741

138.5

486835159634536

14:33:09

XLON

1382

138.5

486835159634552

14:33:14

XLON

12998

138.5

486835159634580

14:33:30

XLON

2500

138.5

486835159634760

14:33:30

XLON

500

138.5

486835159634761

14:33:30

XLON

17

138.5

486835159634762

14:33:41

XLON

12170

138.46

486835159634843

14:34:30

XLON

2204

138.58

486835159635186

14:34:30

XLON

4871

138.58

486835159635187

14:34:32

XLON

1759

138.62

486835159635231

14:34:32

XLON

857

138.62

486835159635234

14:34:32

XLON

2051

138.62

486835159635235

14:34:32

XLON

955

138.62

486835159635236

14:34:32

XLON

857

138.62

486835159635237

14:34:43

XLON

14380

138.5

486835159635328

14:35:07

XLON

933

138.54

486835159635502

14:35:07

XLON

1740

138.54

486835159635503

14:35:07

XLON

386

138.54

486835159635504

14:36:03

XLON

164

138.7

486835159635910

14:36:03

XLON

2871

138.7

486835159635911

14:36:23

XLON

8385

138.7

486835159636006

14:36:26

XLON

3200

138.7

486835159636036

14:36:26

XLON

942

138.7

486835159636037

14:36:46

XLON

683

138.66

486835159636137

14:36:46

XLON

2095

138.66

486835159636138

14:36:46

XLON

11602

138.66

486835159636139

14:36:46

XLON

2500

138.64

486835159636157

14:36:46

XLON

1362

138.64

486835159636158

14:36:46

XLON

982

138.66

486835159636159

14:36:46

XLON

2664

138.66

486835159636160

14:36:46

XLON

2500

138.66

486835159636161

14:36:46

XLON

416

138.66

486835159636162

14:36:58

XLON

1411

138.6

486835159636241

14:36:58

XLON

1750

138.6

486835159636242

14:36:59

XLON

6023

138.6

486835159636257

14:37:05

XLON

2969

138.6

486835159636280

14:37:10

XLON

500

138.66

486835159636319

14:38:05

XLON

2855

138.74

486835159636605

14:38:05

XLON

3065

138.74

486835159636606

14:38:05

XLON

3880

138.74

486835159636607

14:38:28

XLON

1

138.76

486835159636704

14:38:33

XLON

2500

138.8

486835159636744

14:38:33

XLON

2092

138.8

486835159636745

14:38:34

XLON

715

138.78

486835159636746

14:38:34

XLON

13665

138.78

486835159636747

14:38:38

XLON

1369

138.76

486835159636753

14:38:38

XLON

2299

138.76

486835159636754

14:38:46

XLON

2500

138.76

486835159636833

14:39:21

XLON

1674

138.74

486835159637015

14:39:29

XLON

6868

138.76

486835159637087

14:39:29

XLON

7512

138.76

486835159637088

14:39:31

XLON

14380

138.74

486835159637093

14:39:50

XLON

2748

138.76

486835159637202

14:39:50

XLON

2211

138.76

486835159637203

14:39:50

XLON

4750

138.76

486835159637204

14:39:50

XLON

155

138.76

486835159637205

14:40:03

XLON

12321

138.68

486835159637291

14:40:21

XLON

3227

138.66

486835159637430

14:41:02

XLON

7086

138.66

486835159637717

14:41:02

XLON

2500

138.66

486835159637718

14:41:02

XLON

1042

138.66

486835159637719

14:41:09

XLON

1693

138.68

486835159637762

14:41:09

XLON

3199

138.68

486835159637763

14:41:11

XLON

5924

138.68

486835159637776

14:41:14

XLON

1

138.68

486835159637783

14:41:32

XLON

1276

138.68

486835159637853

14:41:37

XLON

5168

138.68

486835159637870

14:41:55

XLON

3077

138.64

486835159637963

14:41:55

XLON

6000

138.64

486835159637964

14:41:55

XLON

2977

138.64

486835159637965

14:42:10

XLON

2500

138.64

486835159638021

14:42:10

XLON

620

138.64

486835159638022

14:42:39

XLON

2500

138.66

486835159638207

14:42:39

XLON

8835

138.66

486835159638208

14:43:15

XLON

14380

138.54

486835159638426

14:43:15

XLON

1197

138.54

486835159638431

14:43:15

XLON

1940

138.54

486835159638432

14:43:54

XLON

396

138.6

486835159638596

14:43:54

XLON

10939

138.6

486835159638597

14:44:11

XLON

1792

138.58

486835159638689

14:44:11

XLON

12588

138.58

486835159638690

14:44:48

XLON

2500

138.62

486835159638861

14:44:48

XLON

996

138.62

486835159638862

14:44:48

XLON

3873

138.62

486835159638863

14:44:48

XLON

1200

138.62

486835159638864

14:44:55

XLON

3700

138.62

486835159638919

14:44:55

XLON

2500

138.62

486835159638920

14:45:06

XLON

4731

138.68

486835159638963

14:45:06

XLON

9649

138.68

486835159638964

14:45:58

XLON

13917

138.9

486835159639334

14:46:20

XLON

14380

138.84

486835159639500

14:47:11

XLON

2130

138.9

486835159639654

14:47:11

XLON

2010

138.9

486835159639655

14:47:17

XLON

426

138.9

486835159639668

14:47:17

XLON

2500

138.9

486835159639669

14:47:27

XLON

10902

138.9

486835159639773

14:47:27

XLON

3478

138.9

486835159639774

14:47:27

XLON

2500

138.92

486835159639776

14:47:27

XLON

3011

138.92

486835159639777

14:47:27

XLON

747

138.92

486835159639778

14:47:47

XLON

2500

138.96

486835159639843

14:47:47

XLON

991

138.96

486835159639844

14:47:47

XLON

328

138.96

486835159639845

14:48:03

XLON

12747

138.92

486835159639928

14:48:57

XLON

2500

139.14

486835159640198

14:48:57

XLON

747

139.14

486835159640199

14:48:59

XLON

9951

139.1

486835159640206

14:49:19

XLON

14380

139.06

486835159640385

14:50:08

XLON

3996

139.24

486835159640824

14:50:08

XLON

10358

139.24

486835159640825

14:50:36

XLON

6186

139.26

486835159641019

14:50:36

XLON

8194

139.26

486835159641020

14:51:05

XLON

13972

139.24

486835159641138

14:51:14

XLON

2295

139.24

486835159641159

14:51:14

XLON

890

139.24

486835159641160

14:51:46

XLON

13085

139.22

486835159641295

14:52:24

XLON

503

139.22

486835159641489

14:52:24

XLON

3589

139.22

486835159641490

14:52:24

XLON

2232

139.22

486835159641491

14:52:24

XLON

2378

139.22

486835159641492

14:52:24

XLON

5022

139.22

486835159641493

14:52:41

XLON

979

139.06

486835159641599

14:52:41

XLON

2049

139.06

486835159641600

14:52:41

XLON

11352

139.06

486835159641601

14:53:54

XLON

13662

139

486835159641860

14:54:02

XLON

11685

138.98

486835159641887

14:54:16

XLON

42

138.96

486835159641926

14:54:29

XLON

826

139.1

486835159641989

14:54:29

XLON

4094

139.1

486835159641990

14:54:36

XLON

3480

139.08

486835159642016

14:54:46

XLON

2500

139.1

486835159642052

14:54:46

XLON

8174

139.1

486835159642053

14:55:02

XLON

13967

139.02

486835159642120

14:55:45

XLON

13473

139.02

486835159642252

14:55:45

XLON

907

139.02

486835159642253

14:56:15

XLON

1000

138.9

486835159642398

14:56:15

XLON

1000

138.9

486835159642399

14:56:17

XLON

1000

138.9

486835159642401

14:56:17

XLON

4000

138.9

486835159642402

14:56:21

XLON

1000

138.9

486835159642418

14:56:22

XLON

1000

138.9

486835159642422

14:56:22

XLON

2000

138.9

486835159642423

14:56:35

XLON

4237

138.92

486835159642482

14:57:12

XLON

2250

138.86

486835159642655

14:57:12

XLON

1741

138.9

486835159642659

14:57:12

XLON

2500

138.9

486835159642660

14:57:12

XLON

5551

138.9

486835159642661

14:57:12

XLON

1228

138.9

486835159642662

14:58:02

XLON

14016

138.94

486835159642909

14:58:21

XLON

13220

138.94

486835159643025

14:58:40

XLON

1000

138.86

486835159643215

14:58:40

XLON

1000

138.86

486835159643220

14:58:40

XLON

12380

138.86

486835159643221

14:59:40

XLON

14252

138.78

486835159643541

15:00:08

XLON

43

138.8

486835159643709

15:00:09

XLON

539

138.8

486835159643711

15:00:09

XLON

13762

138.8

486835159643712

15:00:24

XLON

139

138.74

486835159643794

15:00:28

XLON

14241

138.74

486835159643803

15:00:37

XLON

2500

138.74

486835159643823

15:00:37

XLON

419

138.74

486835159643824

15:01:22

XLON

2500

138.68

486835159644074

15:01:36

XLON

992

138.7

486835159644172

15:01:36

XLON

6182

138.7

486835159644173

15:01:36

XLON

2156

138.7

486835159644174

15:01:57

XLON

2925

138.7

486835159644259

15:02:06

XLON

2554

138.78

486835159644325

15:02:07

XLON

14380

138.76

486835159644331

15:02:07

XLON

9002

138.76

486835159644337

15:03:06

XLON

1516

138.78

486835159644671

15:03:06

XLON

3500

138.78

486835159644672

15:03:06

XLON

2500

138.78

486835159644673

15:03:11

XLON

5250

138.78

486835159644713

15:03:11

XLON

2500

138.78

486835159644714

15:03:11

XLON

846

138.78

486835159644715

15:03:23

XLON

14380

138.8

486835159644763

15:03:23

XLON

2491

138.8

486835159644765

15:03:23

XLON

5326

138.8

486835159644766

15:03:44

XLON

4293

138.76

486835159644860

15:03:44

XLON

1870

138.76

486835159644861

15:04:29

XLON

14380

138.54

486835159645203

15:04:59

XLON

14380

138.7

486835159645337

15:05:30

XLON

10082

138.62

486835159645463

15:05:30

XLON

4293

138.62

486835159645464

15:06:23

XLON

6128

138.7

486835159645764

15:06:23

XLON

2500

138.7

486835159645765

15:06:38

XLON

3958

138.68

486835159645821

15:07:02

XLON

3400

138.72

486835159645954

15:07:10

XLON

42

138.72

486835159645997

15:07:14

XLON

853

138.72

486835159646011

15:07:14

XLON

10035

138.72

486835159646012

15:07:36

XLON

14181

138.74

486835159646058

15:07:36

XLON

2548

138.74

486835159646059

15:08:13

XLON

12066

138.7

486835159646168

15:09:09

XLON

4457

138.72

486835159646464

15:09:09

XLON

5504

138.72

486835159646465

15:09:15

XLON

3797

138.72

486835159646494

15:09:15

XLON

4616

138.72

486835159646496

15:09:16

XLON

442

138.72

486835159646507

15:09:25

XLON

2034

138.72

486835159646528

15:09:25

XLON

5254

138.72

486835159646529

15:09:25

XLON

2034

138.72

486835159646530

15:09:28

XLON

611

138.72

486835159646533

15:09:28

XLON

1912

138.72

486835159646534

15:09:28

XLON

897

138.72

486835159646535

15:09:53

XLON

13627

138.82

486835159646638

15:10:42

XLON

2842

138.84

486835159646846

15:10:42

XLON

2500

138.84

486835159646847

15:10:42

XLON

6084

138.84

486835159646848

15:10:42

XLON

1124

138.84

486835159646849

15:11:04

XLON

5000

138.84

486835159646901

15:11:12

XLON

9380

138.84

486835159646924

15:11:22

XLON

2903

138.76

486835159646981

15:12:05

XLON

1030

138.78

486835159647146

15:12:10

XLON

4232

138.78

486835159647159

15:12:10

XLON

6122

138.78

486835159647160

15:12:53

XLON

1341

138.84

486835159647376

15:13:03

XLON

1997

139

486835159647491

15:13:03

XLON

13389

139

486835159647492

15:13:07

XLON

4083

138.96

486835159647558

15:13:07

XLON

10297

138.96

486835159647559

15:13:38

XLON

3965

138.96

486835159647682

15:13:38

XLON

8658

138.96

486835159647683

15:14:05

XLON

2636

138.94

486835159647761

15:14:11

XLON

3310

138.94

486835159647772

15:14:26

XLON

8779

138.94

486835159647826

15:14:48

XLON

14380

138.9

486835159647876

15:15:22

XLON

14380

138.96

486835159648120

15:16:19

XLON

5207

138.96

486835159648289

15:16:19

XLON

251

138.96

486835159648290

15:16:49

XLON

2500

138.96

486835159648343

15:16:54

XLON

2196

138.96

486835159648364

15:16:54

XLON

4557

138.96

486835159648365

15:16:59

XLON

27

138.92

486835159648387

15:17:08

XLON

3000

138.92

486835159648418

15:17:08

XLON

4000

138.92

486835159648419

15:17:48

XLON

703

138.92

486835159648549

15:17:48

XLON

1516

138.92

486835159648550

15:17:48

XLON

7590

138.92

486835159648551

15:17:48

XLON

1710

138.92

486835159648552

15:17:48

XLON

484

138.92

486835159648556

15:17:48

XLON

2377

138.92

486835159648557

15:17:49

XLON

2500

138.92

486835159648558

15:17:49

XLON

2500

138.92

486835159648559

15:18:01

XLON

2500

138.92

486835159648671

15:18:13

XLON

777

138.92

486835159648705

15:18:13

XLON

6251

138.92

486835159648706

15:18:13

XLON

2060

138.92

486835159648707

15:18:13

XLON

2121

138.92

486835159648708

15:18:13

XLON

972

138.92

486835159648709

15:18:18

XLON

2500

138.9

486835159648713

15:18:18

XLON

495

138.9

486835159648714

15:18:18

XLON

553

138.9

486835159648715

15:18:33

XLON

1203

138.86

486835159648754

15:18:33

XLON

2000

138.86

486835159648755

15:18:36

XLON

1595

138.86

486835159648757

15:18:55

XLON

9603

138.96

486835159648847

15:19:40

XLON

11530

138.9

486835159648972

15:20:04

XLON

14380

138.9

486835159649079

15:20:47

XLON

2500

138.92

486835159649341

15:20:47

XLON

3400

138.92

486835159649342

15:20:47

XLON

1319

138.92

486835159649343

15:20:52

XLON

4260

138.98

486835159649380

15:20:52

XLON

2500

138.98

486835159649381

15:20:52

XLON

1200

138.98

486835159649382

15:20:52

XLON

787

138.98

486835159649383

15:21:08

XLON

5035

138.92

486835159649422

15:21:27

XLON

8472

139

486835159649532

15:21:56

XLON

14380

138.96

486835159649803

15:22:57

XLON

2500

139.04

486835159650041

15:22:57

XLON

3400

139.04

486835159650042

15:23:00

XLON

1654

139.04

486835159650049

15:23:03

XLON

1832

139.04

486835159650072

15:23:03

XLON

3000

139.04

486835159650073

15:23:03

XLON

1326

139.04

486835159650074

15:23:16

XLON

14380

139.02

486835159650125

15:23:51

XLON

14380

138.92

486835159650213

15:24:30

XLON

2897

139.04

486835159650376

15:24:30

XLON

11483

139.04

486835159650377

15:25:06

XLON

8351

139

486835159650477

15:25:07

XLON

3000

139

486835159650478

15:25:07

XLON

2643

139

486835159650479

15:25:55

XLON

14380

139.04

486835159650724

15:26:10

XLON

392

139.04

486835159650856

15:26:10

XLON

1851

139.04

486835159650857

15:26:10

XLON

892

139.04

486835159650858

15:26:47

XLON

7420

139.04

486835159651150

15:26:47

XLON

4429

139.04

486835159651151

15:27:10

XLON

2465

139.04

486835159651257

15:27:10

XLON

11753

139.04

486835159651258

15:28:13

XLON

669

139.04

486835159651475

15:28:13

XLON

923

139.04

486835159651476

15:28:13

XLON

1994

139.04

486835159651477

15:28:17

XLON

10483

138.96

486835159651492

15:28:42

XLON

14380

138.94

486835159651535

15:29:25

XLON

131

139

486835159651711

15:29:28

XLON

3000

139

486835159651725

15:29:31

XLON

6000

139

486835159651730

15:29:32

XLON

3000

139

486835159651744

15:29:32

XLON

2249

139

486835159651745

15:30:35

XLON

1540

139.1

486835159651924

15:30:40

XLON

392

139.06

486835159651964

15:30:40

XLON

13988

139.06

486835159651965

15:30:42

XLON

13220

139.04

486835159651970

15:31:36

XLON

2298

138.94

486835159652102

15:31:36

XLON

868

138.94

486835159652103

15:31:36

XLON

158

138.94

486835159652104

15:31:43

XLON

856

138.94

486835159652131

15:31:43

XLON

6174

138.94

486835159652132

15:31:43

XLON

1183

138.94

486835159652133

15:31:55

XLON

1216

138.92

486835159652196

15:32:03

XLON

730

138.98

486835159652258

15:32:03

XLON

1040

138.98

486835159652259

15:32:03

XLON

2483

138.98

486835159652260

15:32:22

XLON

12578

139.02

486835159652293

15:32:55

XLON

1336

139

486835159652341

15:32:55

XLON

5571

139

486835159652342

15:32:59

XLON

1000

138.98

486835159652351

15:33:20

XLON

5183

138.98

486835159652394

15:34:02

XLON

12192

139.02

486835159652567

15:34:02

XLON

2500

139.02

486835159652578

15:34:02

XLON

2130

139.02

486835159652579

15:34:39

XLON

9959

139.04

486835159652778

15:34:46

XLON

1872

139.04

486835159652798

15:34:54

XLON

219

139.04

486835159652843

15:34:55

XLON

2722

139.02

486835159652851

15:34:55

XLON

2500

139.02

486835159652852

15:35:00

XLON

2123

139.02

486835159652862

15:35:00

XLON

1873

139.02

486835159652863

15:35:03

XLON

4977

139

486835159652893

15:36:23

XLON

7558

138.96

486835159653274

15:36:23

XLON

1400

138.96

486835159653275

15:36:23

XLON

1000

138.96

486835159653276

15:36:24

XLON

255

138.96

486835159653277

15:36:24

XLON

4167

138.96

486835159653278

15:36:51

XLON

14380

138.96

486835159653364

15:37:01

XLON

2500

138.96

486835159653398

15:37:06

XLON

2107

138.96

486835159653410

15:37:06

XLON

2500

138.96

486835159653411

15:37:06

XLON

1016

138.96

486835159653412

15:37:11

XLON

1751

138.96

486835159653431

15:37:11

XLON

2500

138.96

486835159653432

15:37:11

XLON

2187

138.96

486835159653433

15:37:16

XLON

786

138.96

486835159653443

15:37:16

XLON

2116

138.96

486835159653444

15:37:43

XLON

1200

138.88

486835159653620

15:37:43

XLON

2500

138.88

486835159653621

15:38:05

XLON

3008

138.9

486835159653671

15:38:05

XLON

3272

138.9

486835159653672

15:38:05

XLON

1736

138.9

486835159653673

15:38:05

XLON

2234

138.9

486835159653674

15:38:34

XLON

2500

138.96

486835159653774

15:38:34

XLON

3622

138.96

486835159653775

15:38:39

XLON

2500

138.96

486835159653778

15:38:39

XLON

2973

138.96

486835159653779

15:38:49

XLON

2500

138.96

486835159653803

15:39:03

XLON

14380

138.92

486835159653850

15:39:47

XLON

2500

138.86

486835159653955

15:39:47

XLON

9556

138.86

486835159653956

15:39:52

XLON

2500

138.84

486835159653968

15:39:52

XLON

497

138.84

486835159653969

15:40:09

XLON

5000

138.78

486835159654038

15:40:17

XLON

1000

138.78

486835159654068

15:40:41

XLON

5323

138.78

486835159654197

15:40:41

XLON

1200

138.78

486835159654206

15:40:41

XLON

2500

138.78

486835159654207

15:40:41

XLON

748

138.78

486835159654208

15:40:48

XLON

1227

138.76

486835159654262

15:41:14

XLON

2500

138.8

486835159654419

15:41:14

XLON

4181

138.8

486835159654420

15:41:14

XLON

5090

138.8

486835159654421

15:41:51

XLON

2500

138.9

486835159654524

15:41:51

XLON

1557

138.9

486835159654525

15:41:51

XLON

192

138.9

486835159654526

15:41:56

XLON

2500

138.86

486835159654570

15:41:56

XLON

4921

138.86

486835159654571

15:42:24

XLON

5608

138.72

486835159654748

15:42:24

XLON

8772

138.72

486835159654749

15:43:05

XLON

2698

138.7

486835159654860

15:43:15

XLON

916

138.7

486835159654900

15:43:15

XLON

2900

138.7

486835159654901

15:43:15

XLON

2033

138.7

486835159654902

15:43:51

XLON

7913

138.7

486835159655040

15:43:51

XLON

2500

138.68

486835159655045

15:43:51

XLON

2900

138.68

486835159655046

15:43:51

XLON

2500

138.7

486835159655047

15:43:51

XLON

3400

138.7

486835159655048

15:43:51

XLON

1200

138.7

486835159655049

15:43:51

XLON

1880

138.7

486835159655050

15:44:37

XLON

2500

138.7

486835159655219

15:44:37

XLON

2142

138.7

486835159655220

15:45:05

XLON

7494

138.7

486835159655339

15:45:41

XLON

13640

138.7

486835159655458

15:46:13

XLON

14380

138.74

486835159655539

15:46:13

XLON

2500

138.74

486835159655542

15:46:41

XLON

9254

138.76

486835159655658

15:46:46

XLON

5032

138.76

486835159655674

15:47:25

XLON

2000

138.76

486835159655871

15:47:25

XLON

1604

138.76

486835159655870

15:47:42

XLON

2600

138.76

486835159655918

15:47:45

XLON

2600

138.76

486835159655921

15:47:46

XLON

2443

138.76

486835159655922

15:47:47

XLON

1356

138.76

486835159655923

15:47:47

XLON

2500

138.76

486835159655930

15:47:47

XLON

1312

138.76

486835159655931

15:47:47

XLON

14033

138.74

486835159655932

15:49:16

XLON

2500

138.92

486835159656375

15:49:16

XLON

921

138.92

486835159656376

15:49:24

XLON

12195

138.9

486835159656411

15:49:34

XLON

11024

138.92

486835159656423

15:49:59

XLON

14380

138.98

486835159656533

15:50:49

XLON

5364

139.02

486835159656715

15:50:49

XLON

500

139.02

486835159656716

15:50:49

XLON

1681

139.02

486835159656717

15:50:49

XLON

2667

139.02

486835159656718

15:51:02

XLON

2500

139.02

486835159656745

15:51:02

XLON

2132

139.02

486835159656746

15:51:26

XLON

14213

139.02

486835159656882

15:51:56

XLON

14228

139.06

486835159657013

15:53:01

XLON

2500

139.06

486835159657290

15:53:01

XLON

2284

139.06

486835159657291

15:53:01

XLON

3814

139.06

486835159657292

15:53:06

XLON

15

139.06

486835159657325

15:53:06

XLON

500

139.06

486835159657326

15:53:06

XLON

2500

139.06

486835159657327

15:53:06

XLON

696

139.06

486835159657328

15:53:06

XLON

1867

139.06

486835159657329

15:53:06

XLON

966

139.06

486835159657330

15:53:54

XLON

2500

139.04

486835159657514

15:53:54

XLON

2500

139.04

486835159657515

15:53:59

XLON

2500

139.02

486835159657574

15:53:59

XLON

6870

139.02

486835159657572

15:54:30

XLON

3249

139

486835159657691

15:55:03

XLON

8938

138.98

486835159657780

15:55:13

XLON

7867

138.98

486835159657835

15:55:13

XLON

6513

138.98

486835159657837

15:55:48

XLON

14380

138.98

486835159658001

15:56:35

XLON

1065

138.98

486835159658186

15:56:35

XLON

2205

138.98

486835159658187

15:56:35

XLON

2205

138.98

486835159658188

15:56:35

XLON

2500

138.98

486835159658189

15:56:35

XLON

6626

138.98

486835159658190

15:56:35

XLON

1822

138.98

486835159658191

15:57:58

XLON

2739

139.02

486835159658395

15:57:58

XLON

8605

139.02

486835159658396

15:57:58

XLON

2417

139.02

486835159658401

15:57:58

XLON

2500

139.02

486835159658402

15:57:58

XLON

1711

139.02

486835159658403

15:58:03

XLON

2220

139.02

486835159658430

15:58:03

XLON

470

139.02

486835159658431

15:58:03

XLON

2500

139.02

486835159658432

15:58:03

XLON

661

139.02

486835159658433

15:58:08

XLON

2500

139.08

486835159658481

15:58:59

XLON

2600

139.1

486835159658726

15:58:59

XLON

2500

139.1

486835159658727

15:58:59

XLON

2298

139.1

486835159658730

15:58:59

XLON

27816

139.12

486835159658736

15:58:59

XLON

1093

139.12

486835159658737

15:58:59

XLON

2500

139.12

486835159658738

15:59:02

XLON

2500

139.1

486835159658746

15:59:02

XLON

3974

139.1

486835159658747

15:59:02

XLON

368

139.12

486835159658750

 

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
 
 
POSSFLFAIEESESE

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