Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Thursday 17 February, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 0581C
Vodafone Group Plc
17 February 2022
 

17 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:

17 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):

136.50

Volume weighted average price paid per share (pence):

137.76


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,838,128,099 of its ordinary shares in treasury and has 26,979,499,769 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 17 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 17 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

137.76

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:15:53

XLON

14185

139.14

488072110150549

08:17:09

XLON

14185

139.1

488072110150871

08:18:21

XLON

11364

139.2

488072110151086

08:19:27

XLON

2500

139.2

488072110151253

08:19:27

XLON

1046

139.2

488072110151254

08:19:27

XLON

10639

139.2

488072110151255

08:19:46

XLON

2500

139.2

488072110151307

08:19:46

XLON

418

139.2

488072110151308

08:20:00

XLON

14185

139.26

488072110151351

08:20:00

XLON

2500

139.26

488072110151358

08:20:00

XLON

1338

139.26

488072110151359

08:20:46

XLON

8364

139.2

488072110151451

08:20:46

XLON

505

139.2

488072110151452

08:22:03

XLON

2500

139.2

488072110151706

08:22:18

XLON

2500

139.06

488072110151823

08:22:18

XLON

2400

139.06

488072110151824

08:22:23

XLON

2500

139.06

488072110151851

08:22:23

XLON

2400

139.06

488072110151852

08:22:31

XLON

2500

139.1

488072110151882

08:22:31

XLON

730

139.1

488072110151883

08:22:39

XLON

3230

139.06

488072110151908

08:23:08

XLON

2500

139.18

488072110152059

08:23:08

XLON

1169

139.18

488072110152060

08:23:35

XLON

14185

139.24

488072110152153

08:23:35

XLON

6524

139.24

488072110152156

08:24:32

XLON

12178

139.22

488072110152351

08:25:34

XLON

5382

139.16

488072110152498

08:25:38

XLON

14185

139.14

488072110152509

08:26:54

XLON

1575

139.12

488072110152959

08:26:54

XLON

3500

139.12

488072110152960

08:26:54

XLON

2003

139.12

488072110152961

08:26:54

XLON

1012

139.12

488072110152962

08:26:54

XLON

2998

139.12

488072110152963

08:27:15

XLON

6236

138.8

488072110153143

08:27:15

XLON

7949

138.8

488072110153144

08:29:04

XLON

152

138.92

488072110153692

08:29:09

XLON

11449

138.9

488072110153751

08:29:09

XLON

641

138.9

488072110153753

08:29:09

XLON

2732

138.92

488072110153754

08:29:21

XLON

13624

138.94

488072110153790

08:30:16

XLON

13370

139.06

488072110154031

08:31:18

XLON

14185

138.98

488072110154302

08:32:36

XLON

4256

139.16

488072110154616

08:32:36

XLON

9374

139.16

488072110154617

08:33:43

XLON

1690

139.14

488072110154770

08:33:43

XLON

2139

139.14

488072110154771

08:33:51

XLON

2500

139.14

488072110154785

08:34:00

XLON

2500

139.14

488072110154798

08:34:05

XLON

3743

139.1

488072110154810

08:34:30

XLON

2851

139.08

488072110154930

08:34:31

XLON

14185

139.08

488072110154938

08:35:52

XLON

2500

138.82

488072110155212

08:35:52

XLON

1200

138.82

488072110155213

08:35:52

XLON

1200

138.82

488072110155214

08:35:52

XLON

1008

138.82

488072110155215

08:35:55

XLON

5495

138.78

488072110155225

08:37:04

XLON

2700

138.84

488072110155561

08:37:04

XLON

1233

138.84

488072110155562

08:37:13

XLON

8856

138.86

488072110155584

08:37:13

XLON

1246

138.86

488072110155585

08:37:35

XLON

14185

138.78

488072110155621

08:37:36

XLON

3403

138.78

488072110155628

08:38:39

XLON

13696

138.92

488072110155917

08:39:59

XLON

14055

138.84

488072110156114

08:41:31

XLON

11421

138.9

488072110156350

08:43:12

XLON

14048

139.1

488072110156647

08:43:13

XLON

13108

139.1

488072110156650

08:44:41

XLON

1567

139.02

488072110156845

08:44:41

XLON

2388

139.02

488072110156846

08:44:41

XLON

3100

139.02

488072110156851

08:44:41

XLON

240

139.02

488072110156852

08:44:55

XLON

1542

139.06

488072110156900

08:44:55

XLON

2500

139.06

488072110156901

08:44:58

XLON

3853

139.02

488072110156907

08:45:49

XLON

14185

138.92

488072110157092

08:45:49

XLON

2900

138.9

488072110157095

08:45:49

XLON

490

138.9

488072110157096

08:46:38

XLON

1061

138.88

488072110157401

08:46:38

XLON

13124

138.88

488072110157402

08:49:21

XLON

14185

139.02

488072110157994

08:49:30

XLON

2500

139.04

488072110158075

08:49:30

XLON

2400

139.04

488072110158076

08:49:30

XLON

1200

139.04

488072110158077

08:49:30

XLON

792

139.04

488072110158078

08:49:36

XLON

1241

139.04

488072110158093

08:49:36

XLON

726

139.04

488072110158094

08:49:36

XLON

2500

139.04

488072110158095

08:50:15

XLON

14185

139.1

488072110158222

08:50:15

XLON

4565

139.12

488072110158219

08:51:18

XLON

9649

139.22

488072110158426

08:52:03

XLON

4527

139.08

488072110158699

08:52:03

XLON

9658

139.08

488072110158700

08:53:50

XLON

3244

138.92

488072110159097

08:53:50

XLON

631

138.92

488072110159098

08:53:50

XLON

2588

138.92

488072110159099

08:53:50

XLON

1118

138.92

488072110159100

08:53:50

XLON

6604

138.92

488072110159101

08:53:50

XLON

2500

138.94

488072110159103

08:53:50

XLON

601

138.94

488072110159104

08:53:50

XLON

1070

138.94

488072110159105

08:55:01

XLON

2691

138.88

488072110159354

08:55:02

XLON

1800

138.88

488072110159358

08:55:02

XLON

4747

138.88

488072110159359

08:55:28

XLON

2730

138.86

488072110159424

08:55:28

XLON

11455

138.86

488072110159425

08:55:28

XLON

1633

138.86

488072110159447

08:55:28

XLON

2500

138.86

488072110159448

08:55:28

XLON

415

138.86

488072110159449

08:56:49

XLON

9077

138.78

488072110159732

08:56:49

XLON

4975

138.78

488072110159733

08:58:01

XLON

12593

138.78

488072110159989

08:59:14

XLON

14058

138.72

488072110160281

09:01:01

XLON

14185

138.78

488072110160641

09:01:42

XLON

6113

138.72

488072110160847

09:01:42

XLON

8045

138.72

488072110160848

09:02:46

XLON

14185

138.68

488072110161129

09:04:03

XLON

10244

138.66

488072110161405

09:04:03

XLON

3941

138.66

488072110161406

09:05:48

XLON

2500

138.64

488072110161671

09:05:51

XLON

8832

138.62

488072110161676

09:06:30

XLON

2819

138.74

488072110161880

09:06:30

XLON

696

138.74

488072110161881

09:06:30

XLON

14185

138.74

488072110161870

09:07:09

XLON

5193

138.74

488072110162028

09:07:09

XLON

2972

138.74

488072110162029

09:07:09

XLON

608

138.74

488072110162030

09:07:09

XLON

3070

138.74

488072110162031

09:07:09

XLON

1515

138.74

488072110162032

09:08:28

XLON

14185

138.6

488072110162430

09:09:54

XLON

2500

138.48

488072110162669

09:09:54

XLON

115

138.48

488072110162670

09:09:54

XLON

1494

138.48

488072110162671

09:09:54

XLON

1200

138.48

488072110162672

09:09:54

XLON

792

138.48

488072110162673

09:09:59

XLON

741

138.48

488072110162677

09:09:59

XLON

8844

138.48

488072110162678

09:10:44

XLON

14177

138.34

488072110162820

09:10:44

XLON

8

138.34

488072110162821

09:12:31

XLON

3374

138.4

488072110163124

09:12:31

XLON

792

138.4

488072110163125

09:12:31

XLON

2060

138.4

488072110163126

09:12:31

XLON

2500

138.4

488072110163127

09:12:31

XLON

966

138.4

488072110163128

09:12:36

XLON

2499

138.4

488072110163148

09:12:36

XLON

416

138.4

488072110163149

09:13:21

XLON

12339

138.28

488072110163242

09:13:21

XLON

1821

138.28

488072110163243

09:15:15

XLON

2500

138.46

488072110163642

09:15:15

XLON

2060

138.46

488072110163643

09:15:15

XLON

339

138.46

488072110163644

09:15:15

XLON

392

138.46

488072110163645

09:15:15

XLON

1006

138.42

488072110163648

09:15:15

XLON

2348

138.42

488072110163649

09:15:15

XLON

2806

138.42

488072110163650

09:16:30

XLON

14185

138.44

488072110163877

09:16:30

XLON

700

138.42

488072110163883

09:16:30

XLON

2372

138.42

488072110163884

09:17:11

XLON

13765

138.32

488072110163997

09:18:54

XLON

14185

138.32

488072110164234

09:20:58

XLON

11292

138.4

488072110164633

09:21:00

XLON

14185

138.4

488072110164638

09:21:22

XLON

1584

138.42

488072110164687

09:21:22

XLON

2128

138.42

488072110164688

09:23:34

XLON

4191

138.42

488072110164965

09:23:34

XLON

9994

138.42

488072110164966

09:23:34

XLON

3200

138.4

488072110164970

09:24:05

XLON

1169

138.4

488072110165019

09:24:05

XLON

2500

138.4

488072110165020

09:24:38

XLON

2060

138.42

488072110165148

09:24:47

XLON

2060

138.44

488072110165180

09:24:51

XLON

14185

138.42

488072110165183

09:26:09

XLON

14185

138.34

488072110165361

09:27:25

XLON

14185

138.44

488072110165554

09:27:25

XLON

5106

138.42

488072110165556

09:28:33

XLON

11326

138.4

488072110165673

09:29:52

XLON

2500

138.32

488072110165802

09:29:52

XLON

1288

138.32

488072110165803

09:30:09

XLON

12934

138.32

488072110165873

09:32:19

XLON

8176

138.26

488072110166330

09:32:26

XLON

2500

138.34

488072110166359

09:32:52

XLON

2500

138.36

488072110166447

09:33:08

XLON

4071

138.32

488072110166506

09:33:08

XLON

868

138.32

488072110166507

09:33:08

XLON

4101

138.32

488072110166508

09:33:08

XLON

678

138.32

488072110166509

09:33:08

XLON

980

138.34

488072110166510

09:33:08

XLON

2500

138.34

488072110166511

09:33:08

XLON

1200

138.34

488072110166512

09:33:08

XLON

775

138.36

488072110166513

09:34:04

XLON

2500

138.3

488072110166656

09:34:04

XLON

3206

138.3

488072110166657

09:34:12

XLON

2060

138.3

488072110166686

09:34:18

XLON

2060

138.3

488072110166701

09:34:29

XLON

12879

138.28

488072110166753

09:34:29

XLON

1306

138.28

488072110166754

09:35:49

XLON

14185

138.34

488072110167088

09:38:10

XLON

2500

138.42

488072110167440

09:38:10

XLON

792

138.42

488072110167441

09:38:10

XLON

10893

138.42

488072110167442

09:38:10

XLON

13025

138.42

488072110167429

09:38:18

XLON

8104

138.38

488072110167466

09:40:35

XLON

1071

138.4

488072110167718

09:40:35

XLON

796

138.4

488072110167719

09:40:35

XLON

1482

138.4

488072110167720

09:40:35

XLON

456

138.4

488072110167721

09:40:35

XLON

1300

138.4

488072110167722

09:40:35

XLON

883

138.4

488072110167723

09:40:35

XLON

3100

138.42

488072110167724

09:40:35

XLON

2414

138.42

488072110167725

09:40:59

XLON

11483

138.4

488072110167813

09:42:25

XLON

14178

138.4

488072110168049

09:44:44

XLON

2500

138.38

488072110168526

09:44:44

XLON

3200

138.38

488072110168527

09:44:44

XLON

5274

138.38

488072110168528

09:44:44

XLON

1163

138.4

488072110168529

09:44:44

XLON

2998

138.4

488072110168530

09:44:44

XLON

47

138.4

488072110168531

09:45:08

XLON

417

138.4

488072110168594

09:45:08

XLON

789

138.4

488072110168595

09:45:08

XLON

11632

138.4

488072110168596

09:45:08

XLON

417

138.4

488072110168597

09:48:01

XLON

14185

138.48

488072110168983

09:48:01

XLON

14185

138.48

488072110168986

09:49:41

XLON

2835

138.62

488072110169240

09:49:41

XLON

11350

138.62

488072110169241

09:51:16

XLON

14185

138.68

488072110169577

09:52:02

XLON

13924

138.68

488072110169702

09:53:20

XLON

7603

138.66

488072110169889

09:53:20

XLON

1451

138.66

488072110169890

09:53:20

XLON

152

138.66

488072110169891

09:53:58

XLON

2500

138.72

488072110169972

09:53:58

XLON

1288

138.72

488072110169973

09:53:58

XLON

2

138.72

488072110169974

09:53:58

XLON

404

138.72

488072110169975

09:53:58

XLON

338

138.72

488072110169976

09:54:41

XLON

647

138.6

488072110170036

09:54:41

XLON

13538

138.6

488072110170037

09:56:29

XLON

98

138.58

488072110170314

09:56:29

XLON

2691

138.58

488072110170315

09:56:53

XLON

2500

138.58

488072110170365

09:56:53

XLON

1288

138.58

488072110170366

09:56:53

XLON

1200

138.58

488072110170367

09:56:59

XLON

3200

138.58

488072110170376

09:57:05

XLON

4213

138.6

488072110170423

09:57:54

XLON

13863

138.6

488072110170556

09:58:40

XLON

22

138.5

488072110170616

09:58:41

XLON

10

138.5

488072110170618

09:58:42

XLON

9

138.5

488072110170625

09:58:45

XLON

18

138.5

488072110170629

09:58:45

XLON

4

138.5

488072110170630

09:58:46

XLON

8

138.5

488072110170638

09:58:47

XLON

2

138.5

488072110170639

09:58:48

XLON

11

138.5

488072110170640

09:58:49

XLON

4

138.5

488072110170650

09:58:49

XLON

3

138.5

488072110170651

09:58:49

XLON

3

138.5

488072110170652

09:58:50

XLON

3

138.5

488072110170653

09:58:50

XLON

4

138.5

488072110170657

09:58:51

XLON

5

138.5

488072110170660

09:58:53

XLON

12

138.5

488072110170677

09:58:53

XLON

4

138.5

488072110170678

09:58:54

XLON

3

138.5

488072110170679

09:58:55

XLON

10

138.5

488072110170684

09:59:28

XLON

3176

138.54

488072110170760

09:59:28

XLON

2900

138.54

488072110170761

09:59:28

XLON

6358

138.54

488072110170762

09:59:28

XLON

1233

138.54

488072110170763

09:59:28

XLON

1200

138.54

488072110170764

09:59:28

XLON

356

138.56

488072110170765

10:01:12

XLON

2490

138.62

488072110170948

10:01:12

XLON

2500

138.62

488072110170949

10:01:17

XLON

3645

138.6

488072110170960

10:01:21

XLON

819

138.56

488072110170978

10:01:21

XLON

410

138.56

488072110170979

10:01:21

XLON

2500

138.58

488072110170980

10:01:21

XLON

499

138.58

488072110170981

10:01:21

XLON

460

138.58

488072110170982

10:01:21

XLON

3266

138.58

488072110170983

10:01:21

XLON

1288

138.58

488072110170984

10:01:21

XLON

36

138.58

488072110170985

10:01:21

XLON

1755

138.58

488072110170971

10:01:21

XLON

12430

138.58

488072110170972

10:03:01

XLON

10307

138.52

488072110171230

10:04:21

XLON

5290

138.5

488072110171573

10:04:21

XLON

7819

138.5

488072110171574

10:06:28

XLON

2700

138.4

488072110171962

10:06:28

XLON

2500

138.4

488072110171963

10:06:28

XLON

267

138.4

488072110171964

10:06:33

XLON

2500

138.4

488072110171977

10:06:33

XLON

2998

138.4

488072110171978

10:06:33

XLON

823

138.4

488072110171979

10:07:41

XLON

6060

138.4

488072110172064

10:07:57

XLON

7184

138.38

488072110172075

10:08:58

XLON

3701

138.26

488072110172250

10:09:05

XLON

400

138.26

488072110172261

10:09:05

XLON

1954

138.26

488072110172262

10:09:05

XLON

792

138.26

488072110172263

10:09:05

XLON

792

138.26

488072110172264

10:09:05

XLON

936

138.26

488072110172265

10:09:05

XLON

5131

138.26

488072110172266

10:09:15

XLON

1891

138.26

488072110172319

10:09:15

XLON

1386

138.26

488072110172320

10:10:42

XLON

2900

138.26

488072110172519

10:10:42

XLON

1288

138.26

488072110172520

10:10:42

XLON

3200

138.28

488072110172521

10:10:42

XLON

568

138.28

488072110172522

10:10:42

XLON

8543

138.22

488072110172525

10:12:10

XLON

9071

138.3

488072110172717

10:14:14

XLON

230

138.38

488072110172969

10:14:14

XLON

6803

138.38

488072110172970

10:14:14

XLON

7152

138.38

488072110172971

10:15:05

XLON

1553

138.42

488072110173054

10:15:05

XLON

2500

138.42

488072110173055

10:15:45

XLON

10102

138.4

488072110173170

10:15:45

XLON

14185

138.4

488072110173171

10:16:47

XLON

14185

138.46

488072110173274

10:16:47

XLON

2919

138.44

488072110173277

10:16:47

XLON

1162

138.44

488072110173278

10:18:12

XLON

13052

138.32

488072110173376

10:19:41

XLON

1547

138.36

488072110173631

10:19:41

XLON

12638

138.36

488072110173632

10:20:50

XLON

4331

138.26

488072110173795

10:20:50

XLON

9854

138.26

488072110173796

10:22:16

XLON

14185

138.24

488072110173925

10:23:35

XLON

8519

138.24

488072110174177

10:23:35

XLON

5666

138.24

488072110174178

10:25:20

XLON

2691

138.24

488072110174367

10:25:20

XLON

11354

138.24

488072110174368

10:26:36

XLON

13865

138.16

488072110174565

10:28:07

XLON

14185

138.16

488072110174779

10:30:24

XLON

14185

138.08

488072110175252

10:31:03

XLON

14151

138.08

488072110175378

10:32:36

XLON

14185

138.08

488072110175521

10:35:15

XLON

2482

138.08

488072110175868

10:35:15

XLON

1569

138.08

488072110175869

10:35:15

XLON

1288

138.06

488072110175872

10:35:15

XLON

5975

138.06

488072110175873

10:35:29

XLON

4861

138.04

488072110175927

10:36:00

XLON

14185

138

488072110176023

10:38:00

XLON

7519

138.18

488072110176186

10:38:00

XLON

6524

138.18

488072110176187

10:39:05

XLON

4011

138.2

488072110176295

10:39:05

XLON

8165

138.2

488072110176296

10:40:43

XLON

978

138.24

488072110176461

10:40:43

XLON

1279

138.24

488072110176462

10:40:43

XLON

10557

138.24

488072110176463

10:40:43

XLON

1371

138.24

488072110176464

10:41:50

XLON

2860

138.16

488072110176582

10:42:01

XLON

297

138.14

488072110176613

10:42:01

XLON

13888

138.14

488072110176614

10:43:49

XLON

1240

138.12

488072110176881

10:43:49

XLON

1549

138.12

488072110176882

10:43:58

XLON

5657

138.08

488072110176909

10:43:58

XLON

2500

138.08

488072110176911

10:43:58

XLON

966

138.08

488072110176912

10:45:05

XLON

13912

138

488072110177081

10:45:46

XLON

13767

137.98

488072110177285

10:48:00

XLON

306

137.98

488072110177484

10:48:00

XLON

3462

137.98

488072110177485

10:48:00

XLON

10730

137.98

488072110177486

10:49:24

XLON

3769

137.9

488072110177642

10:49:24

XLON

6131

137.9

488072110177643

10:49:24

XLON

5935

137.9

488072110177644

10:50:16

XLON

12140

137.82

488072110177797

10:51:36

XLON

14182

137.62

488072110178106

10:53:46

XLON

14185

137.7

488072110178765

10:55:07

XLON

14185

137.84

488072110178928

10:56:35

XLON

14158

137.94

488072110179148

10:58:28

XLON

2371

137.92

488072110179400

10:58:28

XLON

4648

137.92

488072110179401

10:58:28

XLON

363

137.92

488072110179402

10:58:28

XLON

6380

137.92

488072110179403

10:58:28

XLON

423

137.92

488072110179404

11:01:02

XLON

14185

137.94

488072110179682

11:01:05

XLON

3405

137.94

488072110179685

11:01:05

XLON

10269

137.94

488072110179686

11:01:05

XLON

511

137.94

488072110179687

11:02:30

XLON

665

137.96

488072110179883

11:02:30

XLON

1916

137.96

488072110179884

11:02:30

XLON

10300

137.96

488072110179885

11:02:30

XLON

1239

137.96

488072110179886

11:05:05

XLON

2500

137.9

488072110180203

11:05:34

XLON

2500

137.9

488072110180225

11:05:34

XLON

866

137.9

488072110180226

11:05:34

XLON

1000

137.9

488072110180227

11:05:39

XLON

2500

137.9

488072110180237

11:05:39

XLON

900

137.9

488072110180238

11:05:39

XLON

156

137.9

488072110180239

11:05:39

XLON

1100

137.9

488072110180240

11:05:39

XLON

500

137.9

488072110180241

11:06:11

XLON

2500

137.9

488072110180266

11:06:11

XLON

900

137.9

488072110180267

11:06:31

XLON

7570

137.88

488072110180293

11:06:31

XLON

2449

137.88

488072110180294

11:06:31

XLON

1200

137.9

488072110180313

11:06:31

XLON

2444

137.9

488072110180314

11:06:31

XLON

2500

137.9

488072110180315

11:06:31

XLON

3058

137.9

488072110180316

11:06:57

XLON

11894

137.88

488072110180376

11:06:57

XLON

2291

137.88

488072110180377

11:08:21

XLON

9181

137.88

488072110180553

11:09:05

XLON

12736

137.86

488072110180618

11:11:09

XLON

14185

137.76

488072110180785

11:13:09

XLON

6055

137.68

488072110180940

11:13:09

XLON

8027

137.68

488072110180941

11:14:48

XLON

14789

137.62

488072110181134

11:15:38

XLON

14185

137.58

488072110181213

11:17:53

XLON

14185

137.64

488072110181512

11:20:14

XLON

4842

137.82

488072110181743

11:20:14

XLON

5857

137.82

488072110181744

11:20:52

XLON

3473

137.88

488072110181813

11:20:52

XLON

1322

137.88

488072110181814

11:20:53

XLON

8748

137.88

488072110181817

11:20:53

XLON

5437

137.88

488072110181818

11:22:12

XLON

12203

137.92

488072110181933

11:24:26

XLON

12529

137.84

488072110182140

11:24:26

XLON

1656

137.84

488072110182141

11:27:19

XLON

902

137.82

488072110182603

11:27:19

XLON

1200

137.82

488072110182604

11:27:19

XLON

3176

137.82

488072110182605

11:27:19

XLON

1288

137.82

488072110182606

11:27:19

XLON

1200

137.82

488072110182607

11:27:19

XLON

3000

137.82

488072110182608

11:27:19

XLON

540

137.84

488072110182609

11:29:12

XLON

2500

137.94

488072110182726

11:29:20

XLON

1178

137.96

488072110182733

11:29:34

XLON

5340

137.98

488072110182765

11:29:34

XLON

8845

137.98

488072110182766

11:29:49

XLON

3467

138

488072110182787

11:29:49

XLON

1288

137.94

488072110182812

11:29:49

XLON

2500

137.96

488072110182813

11:29:49

XLON

1200

137.96

488072110182814

11:29:49

XLON

1026

137.96

488072110182815

11:29:49

XLON

1200

137.96

488072110182816

11:29:49

XLON

3147

137.96

488072110182817

11:29:49

XLON

1012

137.96

488072110182818

11:29:49

XLON

374

137.96

488072110182819

11:29:49

XLON

1200

137.98

488072110182820

11:29:49

XLON

1105

137.98

488072110182821

11:29:49

XLON

133

137.98

488072110182822

11:32:16

XLON

14185

137.96

488072110183113

11:32:16

XLON

1200

137.92

488072110183118

11:32:16

XLON

2400

137.92

488072110183119

11:32:16

XLON

1200

137.92

488072110183120

11:32:16

XLON

3236

137.92

488072110183121

11:32:16

XLON

115

137.92

488072110183122

11:32:16

XLON

2500

137.92

488072110183123

11:32:16

XLON

1340

137.94

488072110183124

11:35:06

XLON

13706

137.76

488072110183381

11:36:44

XLON

8716

137.78

488072110183495

11:36:44

XLON

4940

137.78

488072110183496

11:38:43

XLON

6590

137.66

488072110183721

11:38:43

XLON

6288

137.66

488072110183722

11:38:43

XLON

1307

137.66

488072110183723

11:39:53

XLON

11710

137.56

488072110183794

11:39:53

XLON

1111

137.56

488072110183795

11:42:06

XLON

6270

137.38

488072110184250

11:42:06

XLON

7851

137.38

488072110184251

11:44:46

XLON

3985

137.44

488072110184594

11:44:46

XLON

945

137.44

488072110184595

11:44:51

XLON

29

137.44

488072110184605

11:44:51

XLON

3349

137.44

488072110184606

11:44:57

XLON

2500

137.5

488072110184633

11:44:57

XLON

1343

137.5

488072110184634

11:45:24

XLON

8936

137.44

488072110184727

11:45:24

XLON

4518

137.44

488072110184728

11:45:24

XLON

731

137.44

488072110184729

11:47:33

XLON

14185

137.48

488072110184909

11:47:33

XLON

1500

137.46

488072110184912

11:47:33

XLON

1713

137.48

488072110184913

11:49:05

XLON

2531

137.4

488072110185161

11:49:05

XLON

394

137.4

488072110185162

11:49:05

XLON

3632

137.4

488072110185163

11:49:05

XLON

2880

137.4

488072110185164

11:49:05

XLON

1257

137.4

488072110185165

11:49:05

XLON

3491

137.4

488072110185166

11:49:54

XLON

4294

137.36

488072110185247

11:49:54

XLON

8648

137.36

488072110185248

11:51:59

XLON

14122

137.3

488072110185510

11:53:01

XLON

14185

137.18

488072110185663

11:55:12

XLON

1644

137.24

488072110186075

11:55:12

XLON

12514

137.24

488072110186076

11:56:25

XLON

1

137.34

488072110186562

11:56:27

XLON

14184

137.34

488072110186583

11:58:29

XLON

2629

137.4

488072110187118

11:58:29

XLON

11556

137.4

488072110187119

11:59:49

XLON

14059

137.36

488072110187378

12:01:54

XLON

2500

137.38

488072110187645

12:01:54

XLON

955

137.38

488072110187646

12:01:59

XLON

2347

137.38

488072110187649

12:01:59

XLON

1288

137.38

488072110187650

12:01:59

XLON

2500

137.38

488072110187651

12:02:04

XLON

2214

137.38

488072110187670

12:02:04

XLON

2430

137.38

488072110187671

12:03:02

XLON

8001

137.42

488072110187805

12:03:02

XLON

6184

137.42

488072110187806

12:05:02

XLON

2500

137.42

488072110188003

12:05:02

XLON

1903

137.42

488072110188004

12:06:00

XLON

2500

137.46

488072110188121

12:06:00

XLON

1271

137.46

488072110188122

12:06:10

XLON

6921

137.46

488072110188145

12:07:11

XLON

10343

137.52

488072110188291

12:08:39

XLON

2500

137.48

488072110188581

12:08:39

XLON

1343

137.48

488072110188582

12:08:45

XLON

2500

137.5

488072110188592

12:08:45

XLON

1979

137.5

488072110188593

12:08:50

XLON

1200

137.5

488072110188604

12:08:50

XLON

2500

137.5

488072110188605

12:08:50

XLON

955

137.5

488072110188606

12:08:50

XLON

2265

137.5

488072110188607

12:08:50

XLON

2491

137.5

488072110188608

12:09:20

XLON

13416

137.46

488072110188651

12:11:17

XLON

14185

137.46

488072110188853

12:12:40

XLON

14185

137.54

488072110189002

12:14:52

XLON

14065

137.52

488072110189276

12:17:25

XLON

850

137.42

488072110189491

12:17:25

XLON

1100

137.42

488072110189492

12:17:25

XLON

1300

137.42

488072110189493

12:17:25

XLON

900

137.42

488072110189494

12:17:25

XLON

1200

137.42

488072110189495

12:17:25

XLON

56

137.42

488072110189496

12:17:25

XLON

3927

137.42

488072110189497

12:17:25

XLON

6097

137.42

488072110189498

12:17:25

XLON

54

137.42

488072110189499

12:19:17

XLON

968

137.46

488072110189772

12:19:17

XLON

3865

137.46

488072110189773

12:19:17

XLON

2618

137.46

488072110189774

12:19:17

XLON

1273

137.46

488072110189775

12:19:17

XLON

353

137.46

488072110189776

12:20:11

XLON

7295

137.48

488072110189875

12:20:11

XLON

1589

137.48

488072110189877

12:20:11

XLON

2500

137.48

488072110189878

12:20:12

XLON

10096

137.48

488072110189884

12:21:44

XLON

10670

137.5

488072110190119

12:21:44

XLON

1150

137.5

488072110190120

12:23:55

XLON

14185

137.5

488072110190347

12:26:25

XLON

2500

137.52

488072110190658

12:27:02

XLON

889

137.52

488072110190717

12:27:02

XLON

13296

137.52

488072110190718

12:28:40

XLON

311

137.54

488072110190862

12:28:40

XLON

7245

137.54

488072110190863

12:28:42

XLON

14185

137.54

488072110190872

12:30:30

XLON

1999

137.76

488072110191085

12:30:30

XLON

3955

137.76

488072110191086

12:30:30

XLON

2200

137.76

488072110191088

12:30:30

XLON

2500

137.76

488072110191089

12:30:30

XLON

6290

137.76

488072110191090

12:30:30

XLON

3195

137.76

488072110191091

12:32:54

XLON

12703

137.84

488072110191341

12:34:50

XLON

9109

137.74

488072110191588

12:34:50

XLON

698

137.74

488072110191589

12:34:50

XLON

921

137.74

488072110191590

12:34:50

XLON

3457

137.74

488072110191591

12:36:51

XLON

2500

137.76

488072110191766

12:36:51

XLON

3058

137.76

488072110191767

12:36:56

XLON

2500

137.76

488072110191774

12:36:56

XLON

3058

137.76

488072110191775

12:36:56

XLON

1200

137.76

488072110191776

12:38:31

XLON

14185

137.82

488072110191927

12:40:01

XLON

14185

137.84

488072110192201

12:41:39

XLON

11706

137.78

488072110192334

12:41:39

XLON

1316

137.78

488072110192335

12:41:39

XLON

1163

137.78

488072110192336

12:42:46

XLON

1815

137.74

488072110192472

12:42:47

XLON

456

137.74

488072110192473

12:42:47

XLON

7803

137.74

488072110192474

12:42:47

XLON

4111

137.74

488072110192475

12:45:41

XLON

1200

137.84

488072110192809

12:45:41

XLON

2500

137.84

488072110192810

12:45:41

XLON

5682

137.84

488072110192811

12:47:27

XLON

2500

137.9

488072110193107

12:47:27

XLON

1339

137.9

488072110193108

12:47:47

XLON

2500

137.9

488072110193124

12:47:47

XLON

3058

137.9

488072110193125

12:47:47

XLON

1200

137.9

488072110193126

12:47:47

XLON

1198

137.9

488072110193127

12:47:47

XLON

1200

137.9

488072110193128

12:47:47

XLON

1898

137.9

488072110193129

12:47:52

XLON

2500

137.9

488072110193136

12:47:52

XLON

1200

137.9

488072110193137

12:47:52

XLON

1006

137.9

488072110193138

12:49:10

XLON

13550

137.86

488072110193271

12:51:36

XLON

2500

137.86

488072110193514

12:51:36

XLON

2059

137.86

488072110193515

12:51:56

XLON

3014

137.86

488072110193558

12:51:56

XLON

3821

137.86

488072110193559

12:52:12

XLON

3017

137.88

488072110193570

12:53:16

XLON

2500

137.88

488072110193626

12:53:16

XLON

758

137.88

488072110193627

12:53:16

XLON

2059

137.88

488072110193628

12:53:21

XLON

2500

137.88

488072110193631

12:53:21

XLON

6262

137.88

488072110193632

12:54:10

XLON

13941

137.84

488072110193738

12:56:08

XLON

4147

137.78

488072110193916

12:56:08

XLON

10033

137.78

488072110193917

12:58:25

XLON

613

137.76

488072110194119

12:58:25

XLON

2000

137.76

488072110194123

12:58:25

XLON

2000

137.76

488072110194126

12:58:25

XLON

2000

137.76

488072110194131

12:58:25

XLON

2000

137.76

488072110194133

12:58:25

XLON

2000

137.76

488072110194134

12:58:25

XLON

3572

137.76

488072110194136

12:59:41

XLON

12493

137.8

488072110194369

13:01:24

XLON

748

137.82

488072110194774

13:01:24

XLON

2000

137.82

488072110194775

13:01:24

XLON

1632

137.82

488072110194776

13:02:02

XLON

4891

137.86

488072110194886

13:02:02

XLON

9294

137.86

488072110194887

13:03:10

XLON

11438

137.86

488072110195044

13:05:07

XLON

14098

137.68

488072110195696

13:07:08

XLON

14185

137.64

488072110196454

13:10:02

XLON

11354

137.66

488072110196750

13:10:02

XLON

2500

137.66

488072110196752

13:11:45

XLON

14185

137.64

488072110197009

13:11:45

XLON

2861

137.62

488072110197014

13:12:40

XLON

11663

137.5

488072110197116

13:15:03

XLON

14185

137.52

488072110197407

13:19:44

XLON

3300

137.58

488072110197879

13:21:41

XLON

4270

137.7

488072110198087

13:21:41

XLON

9915

137.7

488072110198088

13:21:41

XLON

14185

137.7

488072110198108

13:21:41

XLON

13915

137.68

488072110198112

13:21:42

XLON

966

137.66

488072110198113

13:21:42

XLON

13219

137.66

488072110198114

13:23:14

XLON

10986

137.6

488072110198240

13:25:57

XLON

14185

137.72

488072110198562

13:29:30

XLON

5993

137.62

488072110198874

13:29:30

XLON

2032

137.62

488072110198875

13:29:30

XLON

219

137.62

488072110198876

13:29:30

XLON

1682

137.62

488072110198877

13:29:30

XLON

3927

137.62

488072110198878

13:29:30

XLON

313

137.62

488072110198879

13:29:46

XLON

11256

137.58

488072110198908

13:30:11

XLON

14185

137.58

488072110198975

13:30:19

XLON

4144

137.58

488072110199006

13:32:04

XLON

14185

137.62

488072110199248

13:34:17

XLON

2500

137.6

488072110199377

13:34:17

XLON

3031

137.6

488072110199378

13:34:17

XLON

3619

137.6

488072110199379

13:34:17

XLON

2100

137.6

488072110199380

13:34:17

XLON

301

137.6

488072110199381

13:34:17

XLON

2560

137.6

488072110199382

13:34:17

XLON

14185

137.6

488072110199375

13:35:58

XLON

13226

137.62

488072110199519

13:38:02

XLON

5229

137.64

488072110199785

13:38:02

XLON

2500

137.64

488072110199786

13:38:02

XLON

1288

137.64

488072110199787

13:38:02

XLON

578

137.64

488072110199788

13:38:14

XLON

72

137.64

488072110199846

13:38:14

XLON

14113

137.64

488072110199847

13:38:56

XLON

4314

137.64

488072110199928

13:39:37

XLON

14104

137.62

488072110199960

13:40:41

XLON

14091

137.52

488072110200063

13:43:06

XLON

14185

137.52

488072110200348

13:43:57

XLON

5176

137.5

488072110200431

13:43:57

XLON

8905

137.5

488072110200432

13:45:02

XLON

4981

137.52

488072110200932

13:45:02

XLON

755

137.52

488072110200933

13:45:02

XLON

614

137.52

488072110200934

13:45:02

XLON

2499

137.52

488072110200936

13:45:02

XLON

5284

137.52

488072110200937

13:46:43

XLON

2637

137.5

488072110201374

13:46:43

XLON

11548

137.5

488072110201375

13:48:16

XLON

6937

137.46

488072110201769

13:49:07

XLON

1692

137.5

488072110201860

13:49:07

XLON

315

137.5

488072110201861

13:49:07

XLON

5761

137.5

488072110201862

13:49:07

XLON

174

137.5

488072110201863

13:49:50

XLON

5254

137.48

488072110201980

13:49:50

XLON

8259

137.48

488072110201981

13:51:20

XLON

11563

137.5

488072110202273

13:52:42

XLON

14185

137.5

488072110202547

13:52:42

XLON

3821

137.5

488072110202551

13:53:47

XLON

12905

137.46

488072110202697

13:55:33

XLON

14185

137.5

488072110203002

13:57:08

XLON

14108

137.48

488072110203166

13:58:15

XLON

594

137.42

488072110203349

13:59:04

XLON

1200

137.42

488072110203463

13:59:04

XLON

2500

137.42

488072110203464

13:59:04

XLON

80

137.42

488072110203465

13:59:04

XLON

4558

137.42

488072110203466

13:59:35

XLON

2500

137.42

488072110203515

13:59:35

XLON

888

137.42

488072110203516

13:59:35

XLON

1017

137.42

488072110203517

13:59:43

XLON

12202

137.4

488072110203538

13:59:43

XLON

1983

137.4

488072110203539

14:00:38

XLON

3400

137.42

488072110203695

14:00:38

XLON

342

137.42

488072110203696

14:00:38

XLON

14185

137.42

488072110203694

14:01:56

XLON

11589

137.5

488072110204019

14:02:51

XLON

13743

137.46

488072110204126

14:04:12

XLON

14185

137.42

488072110204306

14:06:48

XLON

2500

137.42

488072110204591

14:06:48

XLON

8847

137.42

488072110204592

14:06:48

XLON

2838

137.42

488072110204593

14:07:20

XLON

2500

137.42

488072110204658

14:07:53

XLON

14185

137.42

488072110204734

14:08:10

XLON

2862

137.4

488072110204799

14:08:10

XLON

4292

137.4

488072110204800

14:08:10

XLON

2179

137.4

488072110204801

14:08:10

XLON

3453

137.4

488072110204802

14:09:20

XLON

5685

137.36

488072110204936

14:09:20

XLON

7938

137.36

488072110204937

14:10:10

XLON

7322

137.34

488072110205040

14:10:10

XLON

6119

137.34

488072110205041

14:11:26

XLON

2058

137.28

488072110205253

14:12:02

XLON

12929

137.38

488072110205758

14:13:14

XLON

3685

137.28

488072110206330

14:13:14

XLON

10105

137.28

488072110206331

14:14:59

XLON

2500

137.32

488072110206775

14:14:59

XLON

894

137.32

488072110206776

14:15:17

XLON

2500

137.34

488072110206809

14:15:44

XLON

12060

137.44

488072110206859

14:16:17

XLON

2500

137.42

488072110206917

14:16:17

XLON

2700

137.42

488072110206918

14:16:17

XLON

1288

137.42

488072110206919

14:16:22

XLON

1288

137.42

488072110206944

14:16:22

XLON

1579

137.42

488072110206945

14:16:22

XLON

924

137.42

488072110206946

14:17:01

XLON

1033

137.4

488072110207008

14:17:01

XLON

12914

137.4

488072110207009

14:17:55

XLON

3703

137.36

488072110207185

14:18:25

XLON

10391

137.36

488072110207300

14:19:21

XLON

1418

137.3

488072110207479

14:19:21

XLON

12676

137.3

488072110207480

14:21:04

XLON

14128

137.2

488072110207716

14:23:00

XLON

2500

137.2

488072110208052

14:23:00

XLON

671

137.2

488072110208053

14:23:08

XLON

9312

137.2

488072110208067

14:23:36

XLON

3357

137.2

488072110208131

14:23:52

XLON

4281

137.2

488072110208159

14:23:52

XLON

1614

137.2

488072110208160

14:23:52

XLON

4933

137.2

488072110208161

14:24:54

XLON

800

137.18

488072110208211

14:25:02

XLON

1346

137.18

488072110208228

14:25:02

XLON

737

137.18

488072110208229

14:25:20

XLON

1849

137.16

488072110208283

14:25:20

XLON

7719

137.16

488072110208284

14:25:20

XLON

4617

137.16

488072110208285

14:25:55

XLON

3489

137.14

488072110208366

14:25:55

XLON

2000

137.14

488072110208367

14:26:00

XLON

1464

137.14

488072110208376

14:26:00

XLON

5246

137.14

488072110208377

14:26:00

XLON

1986

137.14

488072110208378

14:27:38

XLON

1288

137.2

488072110208794

14:27:44

XLON

2500

137.22

488072110208805

14:27:50

XLON

1000

137.2

488072110208816

14:28:00

XLON

1000

137.2

488072110208824

14:28:00

XLON

2691

137.2

488072110208825

14:28:02

XLON

1000

137.2

488072110208831

14:28:03

XLON

8494

137.2

488072110208833

14:28:03

XLON

2500

137.2

488072110208844

14:28:03

XLON

1516

137.2

488072110208845

14:28:03

XLON

1288

137.2

488072110208846

14:28:03

XLON

2571

137.2

488072110208847

14:28:03

XLON

6310

137.2

488072110208848

14:28:31

XLON

9152

137.16

488072110208892

14:30:00

XLON

1000

137.16

488072110209386

14:30:01

XLON

1000

137.16

488072110209394

14:30:01

XLON

12185

137.16

488072110209395

14:30:49

XLON

14185

137.16

488072110210041

14:30:55

XLON

5777

137.16

488072110210091

14:30:55

XLON

8408

137.16

488072110210092

14:30:55

XLON

5239

137.16

488072110210095

14:31:37

XLON

4833

137.2

488072110210345

14:31:37

XLON

4215

137.2

488072110210346

14:31:59

XLON

500

137.08

488072110210481

14:31:59

XLON

1000

137.08

488072110210482

14:31:59

XLON

1000

137.08

488072110210483

14:32:09

XLON

12670

137.14

488072110210569

14:32:31

XLON

10259

137.18

488072110210766

14:32:31

XLON

2708

137.18

488072110210767

14:33:10

XLON

1394

137.08

488072110211018

14:33:11

XLON

12791

137.08

488072110211023

14:33:42

XLON

14185

137.04

488072110211223

14:34:17

XLON

13988

137.08

488072110211490

14:35:19

XLON

2700

137.1

488072110211790

14:35:19

XLON

2500

137.1

488072110211791

14:35:19

XLON

2500

137.12

488072110211792

14:35:19

XLON

1200

137.12

488072110211793

14:35:19

XLON

1200

137.12

488072110211794

14:35:19

XLON

486

137.12

488072110211795

14:35:19

XLON

3705

137.12

488072110211796

14:35:19

XLON

14185

137.1

488072110211787

14:35:40

XLON

6979

137.14

488072110211843

14:35:54

XLON

8444

137.16

488072110211893

14:36:23

XLON

711

137.14

488072110212069

14:36:23

XLON

7500

137.14

488072110212070

14:36:23

XLON

4059

137.14

488072110212071

14:36:23

XLON

813

137.14

488072110212072

14:37:00

XLON

13991

137.08

488072110212279

14:37:37

XLON

14185

136.98

488072110212511

14:38:06

XLON

14093

136.94

488072110212745

14:39:03

XLON

2500

137.06

488072110213121

14:39:24

XLON

2500

137.08

488072110213215

14:39:29

XLON

2

137.08

488072110213246

14:39:29

XLON

9341

137.08

488072110213247

14:39:50

XLON

2500

137.08

488072110213328

14:39:50

XLON

1347

137.08

488072110213329

14:39:58

XLON

4

137.08

488072110213371

14:39:58

XLON

2033

137.08

488072110213372

14:39:58

XLON

6452

137.08

488072110213373

14:40:03

XLON

8911

137.08

488072110213437

14:40:03

XLON

2086

137.06

488072110213455

14:40:03

XLON

1437

137.06

488072110213456

14:40:09

XLON

2500

137.08

488072110213489

14:40:16

XLON

2954

137.06

488072110213519

14:40:26

XLON

14185

137.06

488072110213576

14:40:54

XLON

357

137.1

488072110213699

14:41:14

XLON

12128

137.16

488072110213899

14:41:51

XLON

2500

137.16

488072110213978

14:41:51

XLON

2700

137.16

488072110213979

14:41:56

XLON

2500

137.16

488072110213984

14:41:56

XLON

2535

137.16

488072110213985

14:42:01

XLON

2500

137.16

488072110214001

14:42:01

XLON

1340

137.16

488072110214002

14:42:03

XLON

13519

137.14

488072110214017

14:42:04

XLON

2500

137.14

488072110214020

14:42:04

XLON

958

137.14

488072110214021

14:42:04

XLON

1500

137.14

488072110214022

14:42:04

XLON

861

137.14

488072110214025

14:42:36

XLON

1323

137.12

488072110214223

14:42:36

XLON

4283

137.12

488072110214224

14:42:36

XLON

2894

137.12

488072110214225

14:43:13

XLON

2500

137.1

488072110214345

14:43:13

XLON

3300

137.1

488072110214346

14:43:13

XLON

1200

137.1

488072110214347

14:43:13

XLON

507

137.1

488072110214348

14:43:13

XLON

1200

137.1

488072110214349

14:43:13

XLON

3741

137.1

488072110214350

14:43:13

XLON

1737

137.1

488072110214351

14:44:18

XLON

1125

137.1

488072110214816

14:44:18

XLON

2500

137.1

488072110214817

14:44:23

XLON

852

137.1

488072110214829

14:44:23

XLON

792

137.1

488072110214830

14:44:23

XLON

2500

137.1

488072110214831

14:44:28

XLON

1375

137.1

488072110214853

14:44:28

XLON

2500

137.1

488072110214854

14:44:28

XLON

822

137.1

488072110214855

14:44:28

XLON

2035

137.1

488072110214856

14:44:43

XLON

6389

137.1

488072110214902

14:44:43

XLON

3598

137.1

488072110214903

14:44:43

XLON

697

137.1

488072110214904

14:44:56

XLON

1248

137.1

488072110214936

14:44:56

XLON

2108

137.1

488072110214937

14:45:00

XLON

5113

137.1

488072110214965

14:45:03

XLON

6470

137.08

488072110215006

14:45:04

XLON

7715

137.08

488072110215013

14:45:28

XLON

8787

137.04

488072110215123

14:46:15

XLON

14185

137.18

488072110215493

14:47:10

XLON

2500

137.22

488072110215697

14:47:15

XLON

2500

137.3

488072110215713

14:47:15

XLON

187

137.3

488072110215714

14:47:15

XLON

1161

137.3

488072110215715

14:47:15

XLON

3562

137.3

488072110215716

14:47:20

XLON

4766

137.26

488072110215723

14:47:20

XLON

168

137.26

488072110215724

14:47:22

XLON

13992

137.24

488072110215745

14:47:26

XLON

5356

137.24

488072110215756

14:48:11

XLON

1452

137.18

488072110215967

14:48:11

XLON

7681

137.18

488072110215968

14:48:35

XLON

5180

137.1

488072110216025

14:48:35

XLON

8207

137.1

488072110216026

14:49:21

XLON

14185

137.08

488072110216401

14:50:01

XLON

14095

137.06

488072110216562

14:50:50

XLON

4884

137.02

488072110216774

14:50:50

XLON

6433

137.02

488072110216775

14:51:05

XLON

4315

137.08

488072110216827

14:51:32

XLON

2851

137.12

488072110216917

14:51:32

XLON

2500

137.12

488072110216918

14:51:50

XLON

1483

137.1

488072110216965

14:51:50

XLON

2959

137.1

488072110216966

14:51:50

XLON

1378

137.1

488072110216967

14:51:50

XLON

962

137.1

488072110216968

14:51:50

XLON

1732

137.1

488072110216969

14:51:59

XLON

6014

137.08

488072110216999

14:51:59

XLON

2500

137.08

488072110217011

14:51:59

XLON

2121

137.08

488072110217012

14:51:59

XLON

3200

137.08

488072110217013

14:51:59

XLON

3634

137.08

488072110217014

14:51:59

XLON

1200

137.08

488072110217015

14:51:59

XLON

1530

137.08

488072110217016

14:52:10

XLON

2500

136.96

488072110217124

14:52:10

XLON

1200

136.96

488072110217125

14:52:10

XLON

3530

136.96

488072110217126

14:52:57

XLON

9849

137

488072110217494

14:52:57

XLON

3977

137

488072110217495

14:53:51

XLON

2261

136.98

488072110217781

14:53:51

XLON

10542

136.98

488072110217782

14:53:51

XLON

1382

136.98

488072110217783

14:54:08

XLON

1592

136.92

488072110217851

14:54:08

XLON

12593

136.92

488072110217852

14:54:52

XLON

2541

136.86

488072110218053

14:54:52

XLON

7974

136.86

488072110218054

14:54:57

XLON

1000

136.86

488072110218072

14:54:57

XLON

2670

136.86

488072110218073

14:55:26

XLON

14185

136.88

488072110218217

14:55:51

XLON

3784

136.82

488072110218344

14:55:51

XLON

10325

136.82

488072110218345

14:56:28

XLON

7117

136.74

488072110218563

14:56:28

XLON

7068

136.74

488072110218564

14:57:13

XLON

14169

136.68

488072110218924

14:58:06

XLON

14185

136.7

488072110219306

14:58:29

XLON

14168

136.68

488072110219428

14:59:01

XLON

4100

136.6

488072110219627

14:59:01

XLON

10085

136.6

488072110219628

14:59:36

XLON

14056

136.5

488072110219787

15:00:22

XLON

3100

136.6

488072110220115

15:00:23

XLON

11085

136.6

488072110220122

15:01:02

XLON

14185

136.6

488072110220314

15:01:31

XLON

14185

136.68

488072110220457

15:02:12

XLON

14185

136.6

488072110220692

15:02:55

XLON

2500

136.6

488072110220856

15:02:55

XLON

180

136.6

488072110220857

15:02:55

XLON

3634

136.6

488072110220858

15:03:05

XLON

5089

136.6

488072110220957

15:03:07

XLON

14185

136.6

488072110220982

15:03:43

XLON

14185

136.56

488072110221209

15:03:43

XLON

2500

136.56

488072110221214

15:03:43

XLON

3327

136.56

488072110221215

15:04:41

XLON

2060

136.58

488072110221455

15:04:41

XLON

2500

136.58

488072110221456

15:04:41

XLON

1790

136.58

488072110221457

15:04:46

XLON

5129

136.58

488072110221471

15:04:52

XLON

4104

136.56

488072110221495

15:04:52

XLON

9543

136.56

488072110221496

15:05:53

XLON

996

136.74

488072110221724

15:05:53

XLON

1120

136.74

488072110221725

15:05:53

XLON

900

136.74

488072110221726

15:05:53

XLON

200

136.74

488072110221729

15:05:53

XLON

9869

136.74

488072110221730

15:05:53

XLON

1100

136.74

488072110221727

15:06:36

XLON

14185

136.76

488072110221974

15:06:36

XLON

2500

136.76

488072110221976

15:06:36

XLON

1654

136.76

488072110221977

15:06:36

XLON

486

136.76

488072110221978

15:07:40

XLON

9630

136.76

488072110222184

15:07:40

XLON

2500

136.76

488072110222188

15:07:55

XLON

3000

136.76

488072110222201

15:07:55

XLON

3306

136.76

488072110222202

15:08:07

XLON

2818

136.76

488072110222244

15:08:07

XLON

289

136.76

488072110222245

15:08:07

XLON

875

136.76

488072110222246

15:08:07

XLON

2063

136.76

488072110222249

15:08:32

XLON

14185

136.74

488072110222293

15:09:01

XLON

559

136.84

488072110222391

15:09:01

XLON

13626

136.84

488072110222392

15:09:39

XLON

2500

136.84

488072110222900

15:09:39

XLON

3000

136.84

488072110222901

15:09:39

XLON

8685

136.84

488072110222902

15:10:29

XLON

2500

136.86

488072110223100

15:10:29

XLON

4704

136.86

488072110223101

15:10:33

XLON

398

136.84

488072110223136

15:10:33

XLON

857

136.84

488072110223137

15:10:33

XLON

2060

136.84

488072110223138

15:10:56

XLON

13798

136.86

488072110223160

15:10:56

XLON

387

136.86

488072110223161

15:11:01

XLON

3734

136.84

488072110223183

15:12:05

XLON

1000

136.84

488072110223377

15:12:05

XLON

1000

136.84

488072110223378

15:12:09

XLON

1961

136.86

488072110223388

15:12:09

XLON

12224

136.86

488072110223389

15:12:31

XLON

2500

136.9

488072110223455

15:12:31

XLON

1080

136.9

488072110223456

15:12:31

XLON

3919

136.9

488072110223457

15:12:40

XLON

14185

136.88

488072110223493

15:12:40

XLON

502

136.9

488072110223489

15:12:40

XLON

691

136.9

488072110223490

15:12:40

XLON

2303

136.9

488072110223491

15:12:40

XLON

311

136.88

488072110223495

15:12:40

XLON

3282

136.88

488072110223496

15:13:49

XLON

2498

136.88

488072110223705

15:14:00

XLON

5212

136.88

488072110223733

15:14:14

XLON

4785

136.94

488072110223810

15:14:49

XLON

14185

137.02

488072110223908

15:14:50

XLON

14065

137

488072110223933

15:16:01

XLON

13019

137.06

488072110224227

15:16:11

XLON

14185

137.06

488072110224271

15:16:59

XLON

2500

137.18

488072110224445

15:16:59

XLON

2528

137.18

488072110224446

15:17:06

XLON

6091

137.18

488072110224475

15:17:06

XLON

2549

137.18

488072110224476

15:17:14

XLON

13982

137.2

488072110224556

15:18:02

XLON

14120

137.24

488072110224682

15:18:57

XLON

2500

137.34

488072110224827

15:18:57

XLON

2209

137.34

488072110224828

15:18:57

XLON

3705

137.34

488072110224829

15:18:57

XLON

1012

137.34

488072110224830

15:19:02

XLON

1814

137.34

488072110224844

15:19:02

XLON

902

137.34

488072110224845

15:19:02

XLON

2500

137.34

488072110224846

15:19:41

XLON

3400

137.4

488072110225093

15:19:41

XLON

2500

137.4

488072110225094

15:19:41

XLON

527

137.4

488072110225095

15:19:46

XLON

1154

137.4

488072110225104

15:19:46

XLON

2500

137.4

488072110225105

15:19:46

XLON

3705

137.4

488072110225106

15:19:53

XLON

794

137.36

488072110225122

15:19:53

XLON

3434

137.36

488072110225123

15:19:53

XLON

9957

137.36

488072110225124

15:21:03

XLON

2566

137.3

488072110225307

15:21:03

XLON

978

137.3

488072110225308

15:21:31

XLON

2500

137.42

488072110225449

15:21:37

XLON

2500

137.42

488072110225451

15:21:37

XLON

6339

137.42

488072110225452

15:22:01

XLON

14185

137.46

488072110225546

15:22:23

XLON

2500

137.52

488072110225587

15:22:23

XLON

2342

137.52

488072110225588

15:22:28

XLON

3054

137.54

488072110225602

15:22:28

XLON

2500

137.54

488072110225603

15:22:28

XLON

2082

137.54

488072110225604

15:22:28

XLON

1012

137.54

488072110225605

15:22:28

XLON

120

137.54

488072110225606

15:22:51

XLON

14185

137.6

488072110225669

15:23:17

XLON

12396

137.52

488072110225768

15:23:17

XLON

1436

137.52

488072110225769

15:24:02

XLON

4724

137.52

488072110225889

15:24:02

XLON

6359

137.52

488072110225890

15:24:02

XLON

3025

137.52

488072110225891

15:25:00

XLON

4058

137.42

488072110226126

15:25:00

XLON

10127

137.42

488072110226127

15:25:22

XLON

14185

137.4

488072110226206

15:26:39

XLON

2812

137.38

488072110226449

15:26:39

XLON

141

137.38

488072110226450

15:26:44

XLON

1531

137.38

488072110226461

15:26:44

XLON

6146

137.38

488072110226462

15:26:44

XLON

2666

137.38

488072110226463

15:26:51

XLON

14185

137.36

488072110226499

15:26:51

XLON

3689

137.38

488072110226496

15:27:38

XLON

5748

137.34

488072110226658

15:27:38

XLON

74

137.34

488072110226659

15:27:38

XLON

1954

137.34

488072110226660

15:28:03

XLON

2674

137.38

488072110226770

15:28:03

XLON

1344

137.38

488072110226771

15:28:26

XLON

4221

137.38

488072110226859

15:28:26

XLON

835

137.38

488072110226860

15:28:39

XLON

9129

137.38

488072110226874

15:29:35

XLON

2500

137.38

488072110227078

15:29:35

XLON

2059

137.38

488072110227079

15:29:59

XLON

2500

137.42

488072110227173

15:29:59

XLON

896

137.42

488072110227174

15:30:05

XLON

2500

137.42

488072110227227

15:30:05

XLON

3439

137.42

488072110227228

15:30:05

XLON

7549

137.42

488072110227229

15:30:11

XLON

2059

137.4

488072110227268

15:30:11

XLON

2500

137.4

488072110227269

15:30:54

XLON

2500

137.4

488072110227452

15:30:54

XLON

2500

137.4

488072110227453

15:31:10

XLON

3326

137.44

488072110227574

15:31:21

XLON

14185

137.44

488072110227671

15:31:33

XLON

3590

137.44

488072110227689

15:31:33

XLON

2192

137.44

488072110227690

15:32:31

XLON

2059

137.5

488072110227840

15:32:32

XLON

3

137.5

488072110227855

15:32:36

XLON

3896

137.52

488072110227876

15:32:36

XLON

6008

137.52

488072110227877

15:32:36

XLON

2500

137.52

488072110227878

15:32:53

XLON

14182

137.5

488072110227938

15:33:57

XLON

2500

137.48

488072110228137

15:33:57

XLON

1343

137.48

488072110228138

15:33:59

XLON

12905

137.46

488072110228158

15:33:59

XLON

1964

137.46

488072110228161

15:33:59

XLON

2500

137.46

488072110228162

15:33:59

XLON

1200

137.46

488072110228163

15:33:59

XLON

1387

137.46

488072110228164

15:34:08

XLON

13183

137.48

488072110228198

15:34:55

XLON

6575

137.46

488072110228338

15:35:26

XLON

131

137.42

488072110228464

15:35:33

XLON

6281

137.42

488072110228477

15:35:33

XLON

2429

137.42

488072110228478

15:35:33

XLON

2403

137.42

488072110228479

15:35:32

XLON

22

137.42

488072110228476

15:35:34

XLON

722

137.42

488072110228493

15:35:34

XLON

1110

137.42

488072110228494

15:35:34

XLON

365

137.42

488072110228495

15:35:34

XLON

357

137.42

488072110228496

15:35:34

XLON

365

137.42

488072110228497

15:36:13

XLON

2159

137.46

488072110228746

15:36:14

XLON

1000

137.46

488072110228755

15:36:14

XLON

1400

137.46

488072110228756

15:36:14

XLON

1000

137.46

488072110228757

15:36:14

XLON

1000

137.46

488072110228758

15:36:15

XLON

583

137.46

488072110228759

15:36:15

XLON

3

137.46

488072110228760

15:36:30

XLON

1588

137.48

488072110228780

15:36:30

XLON

2500

137.48

488072110228781

15:36:50

XLON

11

137.5

488072110228834

15:36:50

XLON

2500

137.5

488072110228835

15:36:50

XLON

841

137.5

488072110228836

15:36:51

XLON

3333

137.48

488072110228837

15:37:00

XLON

14185

137.46

488072110228865

15:37:45

XLON

3007

137.5

488072110229023

15:37:45

XLON

8895

137.5

488072110229024

15:38:41

XLON

2500

137.48

488072110229187

15:38:41

XLON

6427

137.48

488072110229188

15:38:46

XLON

4514

137.48

488072110229224

15:39:14

XLON

13919

137.5

488072110229322

15:40:09

XLON

2500

137.48

488072110229499

15:40:09

XLON

3586

137.48

488072110229500

15:40:09

XLON

653

137.48

488072110229501

15:40:09

XLON

2200

137.48

488072110229502

15:40:09

XLON

2629

137.48

488072110229503

15:40:09

XLON

369

137.48

488072110229504

15:40:09

XLON

308

137.48

488072110229505

15:40:09

XLON

1200

137.48

488072110229506

15:41:15

XLON

1

137.5

488072110229696

15:41:15

XLON

14184

137.5

488072110229697

15:41:37

XLON

1500

137.54

488072110229747

15:41:37

XLON

1704

137.54

488072110229748

15:41:37

XLON

6043

137.54

488072110229749

15:41:37

XLON

378

137.54

488072110229750

15:41:37

XLON

253

137.54

488072110229751

15:41:37

XLON

3705

137.54

488072110229752

15:42:08

XLON

14185

137.48

488072110229864

15:42:48

XLON

4356

137.5

488072110229993

15:42:49

XLON

7986

137.5

488072110229994

15:43:10

XLON

3013

137.54

488072110230050

15:43:48

XLON

1733

137.54

488072110230141

15:43:48

XLON

1632

137.54

488072110230142

15:43:48

XLON

221

137.54

488072110230143

15:43:48

XLON

3697

137.54

488072110230144

15:43:48

XLON

6559

137.54

488072110230145

15:43:48

XLON

2166

137.54

488072110230146

15:44:05

XLON

4963

137.52

488072110230191

15:44:05

XLON

6732

137.52

488072110230192

15:44:05

XLON

562

137.52

488072110230193

15:45:01

XLON

14185

137.5

488072110230419

15:45:38

XLON

13998

137.48

488072110230555

15:46:20

XLON

14185

137.62

488072110231105

15:46:59

XLON

14185

137.54

488072110231371

15:47:00

XLON

2844

137.54

488072110231397

15:47:59

XLON

11363

137.5

488072110231747

15:49:16

XLON

11387

137.52

488072110231991

15:49:16

XLON

2500

137.52

488072110232057

15:49:16

XLON

2664

137.52

488072110232058

15:49:16

XLON

2134

137.52

488072110232059

15:49:16

XLON

3741

137.52

488072110232060

15:49:16

XLON

792

137.52

488072110232061

15:49:16

XLON

2354

137.52

488072110232062

15:49:35

XLON

2500

137.52

488072110232101

15:49:35

XLON

344

137.52

488072110232102

15:50:50

XLON

11223

137.5

488072110232261

15:50:50

XLON

2500

137.48

488072110232268

15:50:50

XLON

2678

137.48

488072110232269

15:50:50

XLON

660

137.48

488072110232270

15:50:50

XLON

2500

137.5

488072110232271

15:50:50

XLON

6515

137.5

488072110232272

15:50:51

XLON

2500

137.46

488072110232275

15:50:51

XLON

1220

137.46

488072110232276

15:50:51

XLON

2059

137.46

488072110232277

15:50:57

XLON

2375

137.46

488072110232286

15:50:57

XLON

1070

137.46

488072110232287

15:51:32

XLON

7196

137.44

488072110232345

15:52:43

XLON

2137

137.5

488072110232582

15:52:57

XLON

14185

137.5

488072110232645

15:53:34

XLON

2855

137.56

488072110232758

15:53:34

XLON

143

137.56

488072110232759

15:53:39

XLON

2357

137.56

488072110232762

15:53:39

XLON

1705

137.56

488072110232763

15:53:39

XLON

2742

137.56

488072110232764

15:53:39

XLON

386

137.56

488072110232765

15:54:09

XLON

6194

137.54

488072110232873

15:54:09

XLON

3068

137.54

488072110232876

15:54:13

XLON

3500

137.54

488072110232905

15:54:13

XLON

3200

137.54

488072110232906

15:54:13

XLON

1035

137.54

488072110232907

15:55:04

XLON

9588

137.6

488072110233064

15:55:04

XLON

1619

137.6

488072110233065

15:55:04

XLON

365

137.6

488072110233066

15:55:04

XLON

565

137.6

488072110233067

15:55:30

XLON

2

137.68

488072110233154

15:55:54

XLON

1051

137.7

488072110233221

15:56:02

XLON

1608

137.7

488072110233255

15:56:02

XLON

847

137.7

488072110233256

15:56:02

XLON

2348

137.7

488072110233257

15:56:07

XLON

812

137.7

488072110233366

15:56:07

XLON

6401

137.7

488072110233367

15:56:25

XLON

249

137.7

488072110233385

15:56:25

XLON

1887

137.7

488072110233386

15:56:25

XLON

3328

137.7

488072110233387

15:56:25

XLON

2044

137.7

488072110233388

15:56:27

XLON

2435

137.68

488072110233423

15:56:27

XLON

2083

137.68

488072110233424

15:56:27

XLON

1352

137.68

488072110233425

15:57:14

XLON

1641

137.7

488072110233604

15:57:14

XLON

1888

137.7

488072110233605

15:57:19

XLON

6439

137.7

488072110233622

15:57:19

XLON

2020

137.7

488072110233623

15:57:42

XLON

14185

137.7

488072110233687

15:57:42

XLON

2700

137.7

488072110233694

15:57:42

XLON

882

137.7

488072110233695

15:58:34

XLON

2500

137.68

488072110234027

15:58:40

XLON

2500

137.68

488072110234047

15:58:40

XLON

3408

137.68

488072110234048

15:58:41

XLON

2500

137.68

488072110234056

15:58:42

XLON

2837

137.68

488072110234070

15:58:42

XLON

1942

137.68

488072110234071

15:58:42

XLON

2837

137.68

488072110234075

15:58:42

XLON

262

137.68

488072110234076

15:58:56

XLON

2041

137.7

488072110234123

15:59:36

XLON

3234

137.7

488072110234281

15:59:36

XLON

3883

137.7

488072110234282

15:59:36

XLON

1200

137.7

488072110234283

15:59:36

XLON

2500

137.7

488072110234284

15:59:36

XLON

954

137.7

488072110234285

15:59:37

XLON

2203

137.7

488072110234306

15:59:40

XLON

6654

137.7

488072110234325

15:59:54

XLON

1849

137.7

488072110234333

 

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
 
 
POSSFEFWWEESEEE

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