Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Friday 18 February, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 1940C
Vodafone Group Plc
18 February 2022
 

18 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:

18 February 2022

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

5,706,084

Highest price paid per share (pence):

138.98

Lowest price paid per share (pence):

137.60

Volume weighted average price paid per share (pence):

138.17


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,843,834,183 of its ordinary shares in treasury and has 26,973,793,685 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 18 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 18 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

138.17

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:07:08

XLON

10459

138.74

488690585439559

08:08:33

XLON

917

138.7

488690585439741

08:08:33

XLON

500

138.7

488690585439742

08:08:33

XLON

2602

138.7

488690585439743

08:08:38

XLON

514

138.7

488690585439749

08:08:38

XLON

1972

138.7

488690585439750

08:08:38

XLON

4943

138.7

488690585439751

08:08:53

XLON

2500

138.68

488690585439768

08:08:53

XLON

381

138.68

488690585439769

08:09:41

XLON

2500

138.6

488690585439903

08:09:41

XLON

2067

138.6

488690585439904

08:09:47

XLON

2500

138.6

488690585439912

08:09:47

XLON

3159

138.6

488690585439913

08:10:19

XLON

14105

138.46

488690585440043

08:10:21

XLON

121

138.44

488690585440074

08:10:23

XLON

741

138.44

488690585440085

08:10:29

XLON

1272

138.46

488690585440163

08:11:24

XLON

13260

138.46

488690585440451

08:12:52

XLON

12144

138.28

488690585440685

08:13:42

XLON

5272

138.2

488690585440780

08:13:46

XLON

4

138.18

488690585440791

08:14:05

XLON

14101

138.22

488690585440837

08:15:01

XLON

11557

138.24

488690585440964

08:15:01

XLON

917

138.24

488690585440965

08:16:34

XLON

12607

138.32

488690585441328

08:17:34

XLON

2500

138.34

488690585441487

08:17:34

XLON

3100

138.34

488690585441488

08:17:59

XLON

3394

138.28

488690585441548

08:17:59

XLON

10711

138.28

488690585441549

08:19:29

XLON

13752

138.38

488690585441837

08:19:29

XLON

353

138.38

488690585441838

08:21:22

XLON

11035

138.3

488690585442133

08:22:12

XLON

14105

138.18

488690585442220

08:22:12

XLON

2838

138.14

488690585442221

08:23:00

XLON

13993

138.1

488690585442361

08:25:45

XLON

14105

137.94

488690585442763

08:26:32

XLON

14105

137.8

488690585442953

08:27:55

XLON

14105

137.78

488690585443234

08:29:30

XLON

14105

137.78

488690585443472

08:30:13

XLON

10454

137.88

488690585443689

08:30:13

XLON

3651

137.88

488690585443690

08:31:21

XLON

14105

138.12

488690585443938

08:32:20

XLON

11946

138.08

488690585444100

08:32:20

XLON

2159

138.08

488690585444101

08:33:41

XLON

3135

137.98

488690585444276

08:33:41

XLON

14105

137.94

488690585444277

08:35:07

XLON

2500

137.88

488690585444523

08:35:07

XLON

3014

137.88

488690585444524

08:35:35

XLON

2961

137.88

488690585444567

08:35:35

XLON

14105

137.88

488690585444571

08:35:59

XLON

5923

137.84

488690585444634

08:37:52

XLON

8111

137.9

488690585444885

08:38:38

XLON

14105

138

488690585445001

08:38:40

XLON

2800

138.02

488690585445006

08:39:54

XLON

2500

138.04

488690585445169

08:39:54

XLON

2500

138.04

488690585445170

08:39:54

XLON

1358

138.04

488690585445171

08:40:04

XLON

3500

138.02

488690585445173

08:40:04

XLON

4959

138.04

488690585445172

08:41:19

XLON

1325

137.96

488690585445439

08:41:19

XLON

4648

137.96

488690585445440

08:41:19

XLON

7532

137.96

488690585445441

08:42:45

XLON

14105

137.96

488690585445650

08:44:04

XLON

5888

138.02

488690585445788

08:44:04

XLON

8217

138.02

488690585445789

08:45:19

XLON

13942

138.04

488690585445987

08:47:31

XLON

14105

138

488690585446285

08:48:54

XLON

5349

137.9

488690585446450

08:48:54

XLON

8756

137.9

488690585446451

08:50:14

XLON

8922

137.94

488690585446596

08:50:14

XLON

5183

137.94

488690585446597

08:52:13

XLON

2500

137.98

488690585446868

08:52:13

XLON

2900

137.98

488690585446869

08:52:15

XLON

5872

137.96

488690585446876

08:52:51

XLON

3806

137.9

488690585446942

08:52:51

XLON

14105

137.9

488690585446944

08:54:30

XLON

13455

137.88

488690585447202

08:55:50

XLON

2426

137.78

488690585447416

08:55:50

XLON

3092

137.78

488690585447417

08:55:50

XLON

8587

137.78

488690585447418

08:57:02

XLON

3100

137.76

488690585447615

08:57:02

XLON

1336

137.76

488690585447616

08:57:18

XLON

2500

137.82

488690585447672

08:57:18

XLON

1364

137.82

488690585447673

08:57:36

XLON

14105

137.8

488690585447715

08:57:36

XLON

720

137.78

488690585447726

08:57:36

XLON

2500

137.78

488690585447727

08:57:36

XLON

2500

137.8

488690585447728

08:57:36

XLON

927

137.8

488690585447729

08:57:36

XLON

713

137.8

488690585447730

08:57:36

XLON

1200

137.8

488690585447731

08:57:36

XLON

5

137.8

488690585447732

09:00:03

XLON

377

137.96

488690585448107

09:00:03

XLON

10078

137.96

488690585448108

09:00:03

XLON

3650

137.96

488690585448109

09:01:01

XLON

1277

138.14

488690585448303

09:01:01

XLON

510

138.14

488690585448304

09:01:01

XLON

1294

138.14

488690585448305

09:01:01

XLON

11024

138.14

488690585448306

09:01:27

XLON

2500

138.3

488690585448477

09:01:27

XLON

1800

138.3

488690585448478

09:01:59

XLON

4699

138.38

488690585448579

09:02:25

XLON

751

138.48

488690585448676

09:02:25

XLON

12335

138.48

488690585448677

09:03:10

XLON

14105

138.36

488690585448780

09:04:13

XLON

2500

138.4

488690585448929

09:04:30

XLON

11571

138.48

488690585448988

09:05:01

XLON

14105

138.46

488690585449077

09:05:40

XLON

1559

138.52

488690585449277

09:05:40

XLON

1309

138.52

488690585449278

09:06:26

XLON

532

138.52

488690585449383

09:06:26

XLON

2581

138.52

488690585449384

09:06:26

XLON

1868

138.52

488690585449385

09:06:26

XLON

2500

138.52

488690585449386

09:06:26

XLON

3862

138.52

488690585449387

09:07:09

XLON

14105

138.44

488690585449510

09:08:32

XLON

13635

138.44

488690585449709

09:08:56

XLON

883

138.26

488690585449747

09:08:56

XLON

2308

138.26

488690585449748

09:10:13

XLON

1637

138.22

488690585449941

09:10:13

XLON

9600

138.22

488690585449943

09:11:38

XLON

2800

138.24

488690585450087

09:11:38

XLON

1690

138.24

488690585450088

09:11:50

XLON

9624

138.22

488690585450096

09:12:24

XLON

14105

138.2

488690585450169

09:12:55

XLON

2830

138.12

488690585450322

09:15:08

XLON

1572

138.24

488690585450672

09:15:08

XLON

12533

138.24

488690585450673

09:15:08

XLON

2881

138.24

488690585450675

09:15:08

XLON

824

138.24

488690585450676

09:15:08

XLON

2500

138.24

488690585450677

09:15:08

XLON

1785

138.24

488690585450678

09:15:08

XLON

1200

138.24

488690585450679

09:15:08

XLON

964

138.24

488690585450680

09:15:08

XLON

1173

138.24

488690585450681

09:17:02

XLON

14105

138.2

488690585450950

09:19:27

XLON

2500

137.94

488690585451383

09:19:27

XLON

2839

137.94

488690585451384

09:19:27

XLON

1200

137.94

488690585451385

09:19:27

XLON

3129

137.94

488690585451386

09:19:27

XLON

1637

137.94

488690585451387

09:19:27

XLON

2800

137.94

488690585451388

09:19:27

XLON

2900

137.94

488690585451379

09:19:27

XLON

1630

137.94

488690585451380

09:21:00

XLON

3507

137.86

488690585451536

09:21:00

XLON

10496

137.86

488690585451539

09:21:55

XLON

2867

137.82

488690585451639

09:21:55

XLON

6359

137.82

488690585451640

09:21:55

XLON

3023

137.82

488690585451641

09:23:27

XLON

14105

137.76

488690585451775

09:25:03

XLON

11598

137.8

488690585452042

09:25:03

XLON

2507

137.8

488690585452043

09:26:53

XLON

46

137.74

488690585452314

09:27:16

XLON

7243

137.74

488690585452362

09:27:16

XLON

6816

137.74

488690585452363

09:28:10

XLON

14105

137.76

488690585452571

09:30:19

XLON

5628

137.78

488690585452813

09:30:19

XLON

8428

137.78

488690585452814

09:31:16

XLON

14105

137.8

488690585452927

09:31:59

XLON

1529

137.78

488690585453083

09:31:59

XLON

3932

137.78

488690585453078

09:31:59

XLON

2500

137.78

488690585453079

09:31:59

XLON

1200

137.78

488690585453080

09:31:59

XLON

3218

137.78

488690585453081

09:31:59

XLON

1726

137.78

488690585453082

09:33:00

XLON

14029

137.6

488690585453295

09:35:39

XLON

4129

137.7

488690585453582

09:35:39

XLON

9976

137.7

488690585453583

09:35:39

XLON

2500

137.72

488690585453586

09:35:39

XLON

1626

137.72

488690585453587

09:35:39

XLON

1200

137.72

488690585453588

09:36:08

XLON

4168

137.78

488690585453655

09:36:08

XLON

1755

137.78

488690585453656

09:37:04

XLON

5945

137.74

488690585453786

09:37:04

XLON

711

137.74

488690585453787

09:37:04

XLON

13394

137.74

488690585453788

09:39:38

XLON

3040

137.7

488690585454032

09:39:38

XLON

2500

137.7

488690585454033

09:39:38

XLON

1899

137.7

488690585454034

09:39:45

XLON

710

137.72

488690585454076

09:39:45

XLON

3614

137.72

488690585454077

09:41:13

XLON

2900

137.8

488690585454238

09:41:13

XLON

1840

137.8

488690585454239

09:42:51

XLON

2500

137.86

488690585454325

09:42:51

XLON

895

137.86

488690585454326

09:43:00

XLON

2500

137.86

488690585454381

09:43:00

XLON

902

137.86

488690585454382

09:43:09

XLON

4327

137.84

488690585454397

09:43:09

XLON

5833

137.84

488690585454398

09:43:09

XLON

2881

137.84

488690585454399

09:43:21

XLON

14105

137.86

488690585454424

09:43:21

XLON

2700

137.84

488690585454426

09:43:21

XLON

227

137.86

488690585454427

09:45:42

XLON

11276

137.94

488690585454669

09:46:06

XLON

14105

137.96

488690585454694

09:46:21

XLON

5378

137.94

488690585454730

09:47:17

XLON

578

137.94

488690585454819

09:47:17

XLON

10801

137.94

488690585454820

09:48:52

XLON

2500

137.98

488690585454918

09:48:52

XLON

347

137.98

488690585454919

09:48:52

XLON

353

137.98

488690585454920

09:48:52

XLON

346

137.98

488690585454921

09:48:52

XLON

7888

137.98

488690585454922

09:50:17

XLON

1276

138.02

488690585455084

09:50:17

XLON

1500

138.02

488690585455088

09:50:19

XLON

4760

138.02

488690585455106

09:50:19

XLON

6569

138.02

488690585455107

09:50:45

XLON

1777

138.02

488690585455130

09:50:45

XLON

948

138.02

488690585455131

09:50:53

XLON

4815

138.02

488690585455141

09:50:53

XLON

6557

138.02

488690585455142

09:50:53

XLON

2500

138.02

488690585455143

09:50:53

XLON

960

138.02

488690585455144

09:52:03

XLON

10601

138.04

488690585455191

09:54:14

XLON

12263

138.14

488690585455379

09:54:14

XLON

1842

138.14

488690585455380

09:54:58

XLON

7964

138.1

488690585455474

09:54:58

XLON

2047

138.1

488690585455475

09:54:58

XLON

2500

138.1

488690585455476

09:54:58

XLON

495

138.1

488690585455477

09:55:04

XLON

203

138.1

488690585455494

09:55:04

XLON

6311

138.1

488690585455495

09:55:04

XLON

2500

138.1

488690585455496

09:55:09

XLON

4206

138.1

488690585455502

09:55:34

XLON

4001

138.14

488690585455584

09:56:20

XLON

14105

138.18

488690585455837

09:56:21

XLON

4375

138.18

488690585455841

09:57:15

XLON

2101

138.1

488690585455990

09:57:15

XLON

8001

138.1

488690585455991

10:00:45

XLON

14105

138.08

488690585456440

10:02:49

XLON

2400

138.12

488690585456599

10:02:49

XLON

2500

138.12

488690585456600

10:02:49

XLON

8644

138.12

488690585456595

10:02:49

XLON

1119

138.12

488690585456596

10:02:49

XLON

4212

138.12

488690585456597

10:02:49

XLON

130

138.12

488690585456598

10:02:54

XLON

1009

138.12

488690585456602

10:02:54

XLON

6102

138.12

488690585456603

10:04:46

XLON

3030

138.2

488690585456758

10:04:46

XLON

2380

138.2

488690585456759

10:05:57

XLON

2962

138.24

488690585456890

10:05:57

XLON

11143

138.24

488690585456891

10:05:57

XLON

14105

138.24

488690585456880

10:06:45

XLON

8060

138.28

488690585456985

10:07:49

XLON

3300

138.26

488690585457112

10:07:49

XLON

2500

138.26

488690585457113

10:07:49

XLON

61

138.26

488690585457114

10:07:54

XLON

2403

138.26

488690585457120

10:07:54

XLON

602

138.26

488690585457121

10:07:54

XLON

2420

138.26

488690585457122

10:07:54

XLON

869

138.26

488690585457123

10:07:55

XLON

3751

138.24

488690585457126

10:08:50

XLON

12411

138.22

488690585457211

10:09:52

XLON

7998

138.22

488690585457272

10:09:52

XLON

1361

138.22

488690585457273

10:09:52

XLON

4509

138.22

488690585457274

10:15:41

XLON

807

138.28

488690585459062

10:15:41

XLON

2499

138.28

488690585459063

10:15:41

XLON

3475

138.28

488690585459064

10:15:41

XLON

6617

138.28

488690585459065

10:16:27

XLON

12469

138.46

488690585459455

10:16:27

XLON

14105

138.46

488690585459457

10:17:10

XLON

14087

138.52

488690585459710

10:17:38

XLON

14105

138.52

488690585459849

10:18:04

XLON

2500

138.54

488690585459937

10:18:04

XLON

2500

138.54

488690585459938

10:18:04

XLON

1789

138.54

488690585459939

10:18:34

XLON

6597

138.54

488690585460027

10:18:34

XLON

7508

138.54

488690585460028

10:19:12

XLON

2500

138.58

488690585460164

10:19:24

XLON

1161

138.56

488690585460203

10:19:24

XLON

3500

138.56

488690585460204

10:19:24

XLON

2500

138.56

488690585460205

10:19:24

XLON

814

138.56

488690585460206

10:19:24

XLON

405

138.56

488690585460207

10:19:24

XLON

1200

138.56

488690585460208

10:19:24

XLON

3017

138.56

488690585460209

10:20:01

XLON

3022

138.48

488690585460321

10:20:01

XLON

11083

138.48

488690585460322

10:20:05

XLON

2500

138.46

488690585460350

10:20:05

XLON

2147

138.46

488690585460351

10:20:10

XLON

2315

138.46

488690585460383

10:20:10

XLON

2208

138.46

488690585460384

10:20:10

XLON

767

138.46

488690585460385

10:20:10

XLON

425

138.46

488690585460386

10:21:04

XLON

1188

138.46

488690585460578

10:21:04

XLON

12917

138.46

488690585460579

10:21:05

XLON

3200

138.46

488690585460581

10:21:05

XLON

2500

138.46

488690585460582

10:21:05

XLON

1508

138.46

488690585460583

10:22:35

XLON

1625

138.46

488690585460803

10:22:35

XLON

12480

138.46

488690585460804

10:22:42

XLON

2269

138.44

488690585460833

10:22:42

XLON

2500

138.44

488690585460834

10:22:42

XLON

2684

138.44

488690585460835

10:22:47

XLON

1692

138.44

488690585460871

10:22:47

XLON

2239

138.44

488690585460872

10:22:47

XLON

2746

138.44

488690585460873

10:22:59

XLON

8686

138.42

488690585460901

10:22:59

XLON

5419

138.42

488690585460902

10:23:37

XLON

2898

138.42

488690585461037

10:23:37

XLON

2685

138.42

488690585461038

10:23:37

XLON

8522

138.42

488690585461039

10:23:37

XLON

2900

138.42

488690585461041

10:23:37

XLON

2179

138.42

488690585461042

10:23:37

XLON

2900

138.42

488690585461043

10:24:12

XLON

13173

138.48

488690585461101

10:25:11

XLON

1646

138.36

488690585461223

10:25:11

XLON

8613

138.36

488690585461224

10:26:58

XLON

11466

138.38

488690585461461

10:26:58

XLON

2400

138.38

488690585461462

10:28:20

XLON

2106

138.38

488690585461621

10:28:20

XLON

2700

138.38

488690585461622

10:28:20

XLON

483

138.38

488690585461623

10:28:20

XLON

2500

138.38

488690585461624

10:28:20

XLON

2037

138.38

488690585461625

10:28:20

XLON

2200

138.38

488690585461626

10:28:20

XLON

2281

138.38

488690585461627

10:28:57

XLON

1992

138.32

488690585461711

10:28:57

XLON

2177

138.32

488690585461712

10:28:58

XLON

1780

138.32

488690585461713

10:28:58

XLON

8156

138.32

488690585461714

10:32:13

XLON

13242

138.32

488690585462181

10:32:20

XLON

1756

138.32

488690585462206

10:32:20

XLON

12349

138.32

488690585462207

10:32:45

XLON

1300

138.3

488690585462256

10:32:45

XLON

1546

138.3

488690585462257

10:34:22

XLON

3977

138.18

488690585462441

10:34:29

XLON

4079

138.18

488690585462461

10:34:34

XLON

4476

138.18

488690585462470

10:34:34

XLON

61

138.18

488690585462471

10:35:13

XLON

14105

138.12

488690585462526

10:37:44

XLON

3300

138.08

488690585462802

10:37:44

XLON

2500

138.08

488690585462803

10:37:44

XLON

2500

138.1

488690585462804

10:37:44

XLON

1048

138.1

488690585462805

10:37:44

XLON

3010

138.1

488690585462806

10:37:44

XLON

371

138.1

488690585462807

10:38:48

XLON

2

138.18

488690585462949

10:38:48

XLON

4476

138.18

488690585462950

10:38:48

XLON

45

138.18

488690585462951

10:38:53

XLON

3857

138.18

488690585462962

10:39:04

XLON

619

138.18

488690585462969

10:39:04

XLON

6151

138.18

488690585462970

10:40:00

XLON

3105

138.16

488690585463111

10:40:00

XLON

10668

138.16

488690585463112

10:41:33

XLON

2008

138.2

488690585463228

10:41:33

XLON

1926

138.2

488690585463229

10:41:47

XLON

3069

138.28

488690585463261

10:41:47

XLON

759

138.28

488690585463262

10:41:52

XLON

2139

138.28

488690585463269

10:41:52

XLON

2008

138.28

488690585463270

10:42:00

XLON

1749

138.28

488690585463277

10:42:00

XLON

2387

138.28

488690585463278

10:42:46

XLON

13216

138.26

488690585463330

10:45:15

XLON

14105

138.24

488690585463580

10:46:09

XLON

14105

138.32

488690585463760

10:46:09

XLON

1523

138.32

488690585463761

10:46:09

XLON

8455

138.32

488690585463762

10:46:47

XLON

739

138.32

488690585463829

10:46:47

XLON

2500

138.32

488690585463830

10:47:20

XLON

13006

138.28

488690585463912

10:48:39

XLON

550

138.4

488690585464079

10:48:39

XLON

591

138.4

488690585464080

10:48:39

XLON

1826

138.4

488690585464081

10:49:32

XLON

2500

138.38

488690585464171

10:49:32

XLON

3004

138.38

488690585464172

10:49:44

XLON

2500

138.38

488690585464258

10:50:00

XLON

2500

138.38

488690585464333

10:50:00

XLON

11605

138.38

488690585464334

10:50:00

XLON

2500

138.38

488690585464335

10:50:05

XLON

3099

138.34

488690585464410

10:50:05

XLON

119

138.34

488690585464411

10:50:40

XLON

8784

138.34

488690585464526

10:50:40

XLON

4237

138.34

488690585464527

10:51:42

XLON

14105

138.28

488690585464626

10:52:59

XLON

418

138.3

488690585464774

10:53:15

XLON

752

138.32

488690585464815

10:53:28

XLON

7442

138.32

488690585464834

10:53:28

XLON

5911

138.32

488690585464835

10:53:28

XLON

1114

138.32

488690585464842

10:53:28

XLON

2500

138.32

488690585464843

10:53:28

XLON

835

138.32

488690585464844

10:53:28

XLON

1200

138.32

488690585464845

10:53:28

XLON

604

138.32

488690585464846

10:53:28

XLON

3069

138.32

488690585464847

10:53:28

XLON

1719

138.32

488690585464848

10:53:29

XLON

2500

138.32

488690585464849

10:53:29

XLON

1226

138.32

488690585464850

10:54:00

XLON

1517

138.3

488690585464898

10:54:10

XLON

11118

138.3

488690585464919

10:55:42

XLON

2800

138.4

488690585465156

10:55:42

XLON

3159

138.4

488690585465157

10:55:45

XLON

1539

138.36

488690585465162

10:56:30

XLON

1403

138.38

488690585465312

10:56:45

XLON

1539

138.38

488690585465372

10:56:59

XLON

6682

138.42

488690585465393

10:56:59

XLON

7423

138.42

488690585465394

10:56:59

XLON

2500

138.42

488690585465397

10:57:30

XLON

55

138.4

488690585465445

10:57:30

XLON

14050

138.4

488690585465446

10:57:30

XLON

3500

138.4

488690585465448

10:57:30

XLON

2500

138.4

488690585465449

10:57:45

XLON

1539

138.4

488690585465469

10:58:00

XLON

3841

138.42

488690585465487

10:58:00

XLON

2866

138.42

488690585465488

10:58:42

XLON

7257

138.4

488690585465570

10:58:42

XLON

3286

138.4

488690585465571

10:58:42

XLON

3059

138.4

488690585465572

10:59:15

XLON

1539

138.36

488690585465634

10:59:30

XLON

1539

138.36

488690585465644

10:59:30

XLON

98

138.36

488690585465646

10:59:30

XLON

10929

138.36

488690585465647

10:59:42

XLON

2162

138.36

488690585465689

10:59:42

XLON

1141

138.36

488690585465690

11:00:56

XLON

2174

138.42

488690585465851

11:00:56

XLON

1888

138.42

488690585465852

11:01:01

XLON

1777

138.42

488690585465861

11:01:01

XLON

2500

138.42

488690585465862

11:01:43

XLON

1398

138.44

488690585465947

11:01:43

XLON

1658

138.44

488690585465948

11:01:43

XLON

2800

138.44

488690585465951

11:01:43

XLON

1600

138.44

488690585465952

11:01:43

XLON

2500

138.44

488690585465953

11:01:43

XLON

3099

138.44

488690585465954

11:01:43

XLON

880

138.44

488690585465955

11:01:43

XLON

3226

138.44

488690585465956

11:02:02

XLON

2500

138.4

488690585465978

11:02:02

XLON

323

138.4

488690585465979

11:03:03

XLON

13785

138.4

488690585466080

11:04:24

XLON

4631

138.4

488690585466197

11:04:24

XLON

2439

138.4

488690585466198

11:04:24

XLON

6617

138.4

488690585466199

11:05:13

XLON

12897

138.32

488690585466314

11:06:32

XLON

67

138.4

488690585466449

11:06:32

XLON

14038

138.4

488690585466450

11:08:56

XLON

2500

138.44

488690585466619

11:08:56

XLON

1767

138.44

488690585466620

11:09:10

XLON

8830

138.42

488690585466636

11:11:15

XLON

5852

138.44

488690585466815

11:11:15

XLON

8253

138.44

488690585466816

11:12:04

XLON

2500

138.44

488690585466845

11:12:21

XLON

2500

138.48

488690585466863

11:12:31

XLON

8829

138.48

488690585466873

11:13:25

XLON

2500

138.48

488690585466947

11:13:25

XLON

2700

138.48

488690585466948

11:13:39

XLON

4802

138.48

488690585467009

11:13:39

XLON

8353

138.48

488690585467010

11:13:39

XLON

2500

138.48

488690585467011

11:13:39

XLON

2158

138.48

488690585467012

11:15:10

XLON

5890

138.56

488690585467115

11:15:10

XLON

8215

138.56

488690585467116

11:16:02

XLON

2500

138.52

488690585467279

11:16:02

XLON

2997

138.54

488690585467280

11:17:36

XLON

14105

138.62

488690585467434

11:17:49

XLON

2500

138.6

488690585467442

11:17:49

XLON

328

138.6

488690585467443

11:20:30

XLON

11896

138.62

488690585467669

11:21:24

XLON

2500

138.62

488690585467735

11:21:24

XLON

3010

138.62

488690585467736

11:21:59

XLON

2500

138.64

488690585467768

11:21:59

XLON

6040

138.64

488690585467769

11:23:07

XLON

3100

138.62

488690585467857

11:23:13

XLON

468

138.62

488690585467862

11:23:13

XLON

246

138.62

488690585467863

11:23:13

XLON

2500

138.62

488690585467864

11:23:21

XLON

382

138.62

488690585467865

11:23:21

XLON

2500

138.62

488690585467866

11:23:37

XLON

4253

138.62

488690585467889

11:24:08

XLON

14105

138.6

488690585467921

11:24:57

XLON

593

138.54

488690585467965

11:24:57

XLON

2260

138.54

488690585467966

11:25:39

XLON

13854

138.52

488690585468049

11:26:46

XLON

11572

138.56

488690585468124

11:27:25

XLON

743

138.54

488690585468159

11:27:25

XLON

2100

138.54

488690585468160

11:27:57

XLON

12078

138.52

488690585468202

11:29:15

XLON

617

138.52

488690585468357

11:29:15

XLON

1

138.52

488690585468358

11:29:58

XLON

2500

138.56

488690585468418

11:29:58

XLON

4051

138.56

488690585468419

11:30:54

XLON

6146

138.62

488690585468550

11:31:15

XLON

14105

138.6

488690585468567

11:34:38

XLON

2500

138.66

488690585468851

11:34:38

XLON

2285

138.66

488690585468852

11:34:38

XLON

9545

138.64

488690585468856

11:35:39

XLON

472

138.64

488690585468920

11:35:39

XLON

13633

138.64

488690585468921

11:37:47

XLON

13803

138.66

488690585469075

11:38:48

XLON

2500

138.62

488690585469137

11:38:48

XLON

344

138.62

488690585469138

11:40:38

XLON

13485

138.66

488690585469233

11:42:34

XLON

1618

138.62

488690585469384

11:42:34

XLON

800

138.62

488690585469385

11:42:34

XLON

848

138.62

488690585469386

11:42:34

XLON

2500

138.62

488690585469387

11:42:34

XLON

4674

138.62

488690585469388

11:42:56

XLON

762

138.62

488690585469401

11:42:56

XLON

3175

138.62

488690585469402

11:43:26

XLON

1963

138.62

488690585469467

11:43:26

XLON

10391

138.62

488690585469468

11:46:03

XLON

412

138.5

488690585469681

11:46:03

XLON

779

138.5

488690585469682

11:46:03

XLON

2243

138.5

488690585469683

11:46:03

XLON

2500

138.5

488690585469684

11:46:03

XLON

5222

138.5

488690585469685

11:46:09

XLON

2500

138.46

488690585469703

11:48:49

XLON

14105

138.52

488690585469893

11:48:49

XLON

3200

138.52

488690585469895

11:48:49

XLON

2500

138.52

488690585469896

11:49:51

XLON

7410

138.52

488690585470002

11:49:51

XLON

646

138.52

488690585470003

11:49:51

XLON

2500

138.52

488690585470004

11:50:53

XLON

14105

138.5

488690585470097

11:54:02

XLON

9655

138.62

488690585470421

11:54:02

XLON

2500

138.62

488690585470430

11:54:02

XLON

2986

138.62

488690585470431

11:54:27

XLON

4911

138.64

488690585470453

11:54:27

XLON

3708

138.64

488690585470454

11:54:48

XLON

1019

138.64

488690585470471

11:56:16

XLON

729

138.7

488690585470543

11:56:16

XLON

13376

138.7

488690585470544

11:57:21

XLON

1200

138.74

488690585470607

11:57:21

XLON

2500

138.74

488690585470608

11:57:32

XLON

366

138.74

488690585470667

11:57:32

XLON

13247

138.74

488690585470668

12:00:06

XLON

9394

138.76

488690585471125

12:00:06

XLON

3560

138.76

488690585471126

12:01:23

XLON

13928

138.62

488690585471302

12:03:37

XLON

7375

138.64

488690585471567

12:03:37

XLON

5675

138.64

488690585471568

12:04:41

XLON

2500

138.68

488690585471630

12:04:51

XLON

14105

138.66

488690585471644

12:06:30

XLON

13711

138.72

488690585471866

12:08:50

XLON

212

138.8

488690585472168

12:08:50

XLON

2500

138.8

488690585472169

12:09:05

XLON

1716

138.8

488690585472215

12:09:05

XLON

7692

138.8

488690585472216

12:09:59

XLON

14105

138.82

488690585472258

12:11:14

XLON

14105

138.84

488690585472363

12:12:44

XLON

7940

138.84

488690585472464

12:13:13

XLON

6065

138.86

488690585472522

12:13:13

XLON

1666

138.86

488690585472523

12:15:02

XLON

6154

138.92

488690585472776

12:15:02

XLON

7951

138.92

488690585472777

12:16:31

XLON

14105

138.88

488690585472942

12:20:21

XLON

7319

138.96

488690585473207

12:20:21

XLON

6786

138.96

488690585473208

12:21:34

XLON

14105

138.98

488690585473305

12:23:06

XLON

13380

138.96

488690585473454

12:25:47

XLON

3200

138.96

488690585473746

12:25:47

XLON

1924

138.96

488690585473747

12:25:57

XLON

4832

138.94

488690585473749

12:25:57

XLON

3500

138.94

488690585473750

12:27:32

XLON

2500

138.96

488690585473877

12:27:32

XLON

3300

138.96

488690585473878

12:27:32

XLON

8000

138.96

488690585473879

12:28:42

XLON

2370

138.94

488690585473921

12:28:42

XLON

11478

138.94

488690585473922

12:29:03

XLON

2500

138.94

488690585473944

12:30:06

XLON

14105

138.92

488690585474033

12:33:09

XLON

1795

138.96

488690585474450

12:33:09

XLON

2091

138.96

488690585474451

12:33:19

XLON

226

138.96

488690585474468

12:33:19

XLON

1810

138.96

488690585474469

12:33:19

XLON

5765

138.96

488690585474470

12:33:31

XLON

1894

138.96

488690585474498

12:33:31

XLON

1015

138.96

488690585474499

12:34:34

XLON

3068

138.96

488690585474616

12:34:34

XLON

8668

138.96

488690585474617

12:36:14

XLON

7278

138.88

488690585474715

12:36:14

XLON

6827

138.88

488690585474716

12:39:33

XLON

2320

138.88

488690585474873

12:39:33

XLON

1264

138.88

488690585474874

12:39:38

XLON

647

138.88

488690585474878

12:39:38

XLON

1897

138.88

488690585474879

12:39:38

XLON

2500

138.88

488690585474880

12:39:43

XLON

1897

138.88

488690585474900

12:39:43

XLON

2181

138.88

488690585474901

12:39:52

XLON

2009

138.86

488690585474925

12:39:52

XLON

1058

138.86

488690585474926

12:42:31

XLON

1151

138.86

488690585475108

12:42:34

XLON

8660

138.86

488690585475110

12:42:34

XLON

4294

138.86

488690585475111

12:42:34

XLON

2800

138.86

488690585475113

12:42:34

XLON

1660

138.86

488690585475114

12:42:34

XLON

3492

138.86

488690585475115

12:42:49

XLON

3733

138.86

488690585475136

12:42:49

XLON

7271

138.86

488690585475137

12:44:38

XLON

7182

138.86

488690585475276

12:44:43

XLON

600

138.86

488690585475281

12:44:43

XLON

2224

138.86

488690585475282

12:45:35

XLON

12892

138.8

488690585475397

12:48:37

XLON

14105

138.82

488690585475747

12:51:12

XLON

12536

138.66

488690585475988

12:53:19

XLON

2056

138.64

488690585476145

12:53:19

XLON

2201

138.64

488690585476146

12:53:19

XLON

9848

138.64

488690585476147

12:55:49

XLON

4292

138.68

488690585476359

12:55:49

XLON

4485

138.68

488690585476360

12:55:49

XLON

2253

138.68

488690585476361

12:56:19

XLON

5809

138.68

488690585476394

12:56:24

XLON

12300

138.68

488690585476414

12:58:47

XLON

13941

138.64

488690585476616

13:01:15

XLON

2917

138.7

488690585476837

13:01:15

XLON

424

138.7

488690585476838

13:01:15

XLON

2500

138.7

488690585476839

13:01:20

XLON

2500

138.7

488690585476842

13:01:20

XLON

2662

138.7

488690585476843

13:01:24

XLON

696

138.7

488690585476853

13:01:24

XLON

2500

138.7

488690585476854

13:03:01

XLON

13618

138.72

488690585476974

13:05:27

XLON

2700

138.66

488690585477202

13:05:27

XLON

1962

138.66

488690585477203

13:05:27

XLON

2500

138.66

488690585477204

13:05:27

XLON

2189

138.66

488690585477205

13:07:13

XLON

2700

138.7

488690585477334

13:07:13

XLON

2500

138.7

488690585477335

13:07:18

XLON

3960

138.68

488690585477345

13:07:23

XLON

6865

138.68

488690585477346

13:07:23

XLON

1217

138.68

488690585477347

13:08:00

XLON

14105

138.68

488690585477361

13:08:00

XLON

2900

138.68

488690585477362

13:08:00

XLON

275

138.68

488690585477363

13:08:15

XLON

301

138.66

488690585477412

13:08:15

XLON

3177

138.66

488690585477413

13:08:15

XLON

19

138.66

488690585477414

13:10:15

XLON

10427

138.52

488690585478048

13:11:30

XLON

13686

138.4

488690585478415

13:13:54

XLON

14105

138.42

488690585478674

13:16:01

XLON

3307

138.3

488690585479051

13:16:17

XLON

1219

138.28

488690585479066

13:16:17

XLON

4159

138.28

488690585479067

13:16:17

XLON

1109

138.28

488690585479068

13:16:22

XLON

996

138.28

488690585479069

13:16:22

XLON

4965

138.28

488690585479070

13:17:27

XLON

2101

138.32

488690585479148

13:17:27

XLON

953

138.32

488690585479149

13:17:27

XLON

1564

138.32

488690585479150

13:17:27

XLON

8642

138.32

488690585479151

13:20:01

XLON

171

138.32

488690585479417

13:20:01

XLON

2500

138.32

488690585479418

13:20:01

XLON

1200

138.32

488690585479419

13:20:07

XLON

2500

138.32

488690585479443

13:20:14

XLON

6021

138.34

488690585479470

13:20:14

XLON

1214

138.34

488690585479471

13:21:13

XLON

3731

138.32

488690585479550

13:21:22

XLON

4210

138.32

488690585479581

13:21:22

XLON

4099

138.32

488690585479582

13:21:22

XLON

5796

138.32

488690585479583

13:22:28

XLON

1750

138.34

488690585479688

13:22:28

XLON

8954

138.34

488690585479689

13:24:22

XLON

4757

138.28

488690585479994

13:24:22

XLON

9348

138.28

488690585479995

13:24:35

XLON

735

138.26

488690585480034

13:24:35

XLON

2434

138.26

488690585480035

13:26:06

XLON

204

138.06

488690585480293

13:26:06

XLON

1796

138.06

488690585480294

13:26:06

XLON

9583

138.06

488690585480295

13:29:16

XLON

2500

138.04

488690585480924

13:29:16

XLON

2500

138.06

488690585480925

13:29:16

XLON

3200

138.06

488690585480926

13:29:16

XLON

3028

138.06

488690585480927

13:30:07

XLON

5714

137.98

488690585481014

13:31:08

XLON

2500

138.02

488690585481228

13:31:13

XLON

2500

138

488690585481251

13:31:13

XLON

1715

138

488690585481252

13:31:45

XLON

5686

138.08

488690585481378

13:31:45

XLON

1787

138.08

488690585481379

13:31:45

XLON

2500

138.08

488690585481380

13:32:25

XLON

2500

138.1

488690585481507

13:32:25

XLON

1803

138.1

488690585481508

13:32:36

XLON

2500

138.1

488690585481570

13:32:36

XLON

1831

138.1

488690585481571

13:32:58

XLON

2675

138.02

488690585481689

13:32:58

XLON

11430

138.02

488690585481690

13:35:17

XLON

14105

138.02

488690585482248

13:36:47

XLON

7500

137.94

488690585482476

13:36:47

XLON

6605

137.94

488690585482477

13:40:09

XLON

1917

138

488690585482840

13:40:09

XLON

9336

138

488690585482841

13:40:22

XLON

4128

138

488690585482854

13:40:38

XLON

9536

138.02

488690585482885

13:40:38

XLON

4569

138.02

488690585482886

13:42:38

XLON

515

138.1

488690585483052

13:42:38

XLON

1500

138.1

488690585483053

13:43:16

XLON

12458

138.1

488690585483141

13:44:16

XLON

11536

138.08

488690585483247

13:44:16

XLON

942

138.08

488690585483248

13:46:26

XLON

11030

137.98

488690585483468

13:46:26

XLON

2988

137.98

488690585483469

13:48:46

XLON

11310

137.98

488690585483805

13:48:46

XLON

2795

137.98

488690585483806

13:51:19

XLON

14105

138.02

488690585484101

13:52:19

XLON

14102

138.02

488690585484255

13:54:22

XLON

1163

137.96

488690585484483

13:54:22

XLON

12942

137.96

488690585484484

13:58:17

XLON

294

137.88

488690585484798

13:58:26

XLON

373

137.86

488690585484804

13:59:03

XLON

7487

137.86

488690585484867

13:59:03

XLON

3115

137.86

488690585484868

14:00:05

XLON

14105

137.86

488690585484966

14:01:24

XLON

2173

137.86

488690585485162

14:01:24

XLON

11932

137.86

488690585485163

14:01:24

XLON

3554

137.86

488690585485170

14:01:24

XLON

601

137.86

488690585485171

14:04:13

XLON

2500

137.96

488690585485555

14:04:13

XLON

3791

137.96

488690585485556

14:04:13

XLON

1200

137.96

488690585485557

14:04:13

XLON

616

137.96

488690585485558

14:04:13

XLON

900

137.96

488690585485559

14:04:13

XLON

833

137.96

488690585485560

14:04:19

XLON

1306

137.96

488690585485580

14:04:19

XLON

1200

137.96

488690585485581

14:04:19

XLON

405

137.96

488690585485582

14:06:13

XLON

10235

137.98

488690585485891

14:06:13

XLON

2413

137.98

488690585485892

14:06:13

XLON

2188

137.98

488690585485893

14:06:35

XLON

6372

137.98

488690585485950

14:06:37

XLON

14105

137.98

488690585485957

14:08:00

XLON

263

138

488690585486158

14:08:00

XLON

2500

138

488690585486159

14:08:00

XLON

2327

138

488690585486160

14:08:38

XLON

4273

138

488690585486240

14:08:38

XLON

2652

138

488690585486241

14:08:38

XLON

307

138

488690585486242

14:08:38

XLON

5708

138

488690585486243

14:08:38

XLON

1165

138

488690585486244

14:09:54

XLON

4125

138.1

488690585486393

14:09:54

XLON

3844

138.1

488690585486389

14:09:59

XLON

9980

138.1

488690585486394

14:12:25

XLON

2500

138.02

488690585486874

14:12:41

XLON

348

138

488690585486907

14:12:41

XLON

1941

138

488690585486908

14:12:41

XLON

1831

138

488690585486909

14:12:41

XLON

2762

138

488690585486910

14:12:41

XLON

2500

138

488690585486922

14:13:14

XLON

173

138

488690585486990

14:13:14

XLON

13932

138

488690585486991

14:15:06

XLON

14105

137.94

488690585487270

14:16:48

XLON

2500

137.9

488690585487525

14:17:46

XLON

2257

137.9

488690585487633

14:17:46

XLON

1303

137.9

488690585487634

14:17:46

XLON

2500

137.9

488690585487629

14:17:46

XLON

2046

137.9

488690585487630

14:17:46

XLON

945

137.9

488690585487631

14:18:52

XLON

5825

137.92

488690585487727

14:21:05

XLON

5000

137.96

488690585487932

14:21:05

XLON

3297

137.96

488690585487933

14:21:32

XLON

14105

137.96

488690585487985

14:21:56

XLON

4916

137.96

488690585488036

14:22:27

XLON

2500

137.94

488690585488115

14:22:27

XLON

2330

137.94

488690585488116

14:22:32

XLON

4393

137.94

488690585488131

14:23:29

XLON

4394

137.94

488690585488246

14:23:33

XLON

4220

137.92

488690585488283

14:23:51

XLON

3106

137.92

488690585488303

14:23:51

XLON

6779

137.92

488690585488304

14:24:56

XLON

13108

137.88

488690585488443

14:25:55

XLON

4702

137.88

488690585488610

14:26:13

XLON

2500

137.88

488690585488689

14:26:13

XLON

2247

137.88

488690585488690

14:26:25

XLON

2500

137.9

488690585488718

14:26:27

XLON

2250

137.9

488690585488722

14:26:27

XLON

907

137.9

488690585488723

14:26:27

XLON

2643

137.9

488690585488724

14:26:45

XLON

5601

137.88

488690585488775

14:27:23

XLON

14105

137.88

488690585488837

14:27:23

XLON

2500

137.86

488690585488842

14:27:23

XLON

457

137.88

488690585488843

14:27:23

XLON

2500

137.88

488690585488844

14:27:23

XLON

15

137.88

488690585488845

14:28:39

XLON

9962

137.88

488690585489083

14:28:39

XLON

3300

137.88

488690585489084

14:28:39

XLON

2500

137.88

488690585489085

14:28:56

XLON

12124

137.86

488690585489096

14:30:04

XLON

10275

137.96

488690585489396

14:30:21

XLON

4775

137.9

488690585489512

14:30:21

XLON

14105

137.88

488690585489514

14:30:35

XLON

12279

137.88

488690585489631

14:31:13

XLON

14105

137.9

488690585489822

14:31:40

XLON

8528

137.88

488690585489939

14:31:40

XLON

2500

137.88

488690585489940

14:31:49

XLON

2500

137.92

488690585489993

14:31:49

XLON

784

137.92

488690585489994

14:31:51

XLON

446

137.9

488690585490015

14:31:51

XLON

4268

137.9

488690585490016

14:32:01

XLON

14105

137.88

488690585490078

14:32:32

XLON

6512

137.84

488690585490217

14:32:41

XLON

14105

137.92

488690585490250

14:32:41

XLON

2500

137.92

488690585490254

14:32:41

XLON

3031

137.92

488690585490255

14:33:12

XLON

11462

137.94

488690585490506

14:33:43

XLON

2500

137.9

488690585490921

14:33:51

XLON

14105

137.9

488690585490928

14:33:53

XLON

14105

137.88

488690585490931

14:34:21

XLON

9356

137.86

488690585491051

14:34:21

XLON

2977

137.86

488690585491052

14:34:46

XLON

13447

137.8

488690585491132

14:35:15

XLON

310

137.76

488690585491384

14:35:15

XLON

1879

137.76

488690585491385

14:35:31

XLON

2113

137.76

488690585491527

14:35:35

XLON

14105

137.8

488690585491580

14:35:42

XLON

7487

137.78

488690585491604

14:35:42

XLON

3411

137.78

488690585491605

14:36:25

XLON

2500

137.78

488690585491846

14:36:25

XLON

2232

137.78

488690585491847

14:36:35

XLON

3213

137.78

488690585491899

14:36:37

XLON

10892

137.78

488690585491912

14:36:54

XLON

2500

137.86

488690585491996

14:36:54

XLON

2321

137.86

488690585491997

14:37:03

XLON

2223

137.84

488690585492092

14:37:03

XLON

3798

137.84

488690585492093

14:37:32

XLON

526

137.94

488690585492169

14:37:37

XLON

4868

137.94

488690585492197

14:37:37

XLON

2500

137.94

488690585492198

14:37:37

XLON

1565

137.94

488690585492199

14:37:44

XLON

1085

137.92

488690585492240

14:37:44

XLON

8170

137.92

488690585492241

14:37:45

XLON

2800

137.92

488690585492242

14:37:59

XLON

817

137.94

488690585492286

14:37:59

XLON

9327

137.94

488690585492287

14:37:59

XLON

3961

137.94

488690585492288

14:38:20

XLON

2634

138.06

488690585492470

14:38:20

XLON

11471

138.06

488690585492471

14:38:20

XLON

110

138.06

488690585492475

14:38:20

XLON

3000

138.06

488690585492476

14:38:20

XLON

3000

138.06

488690585492477

14:38:20

XLON

372

138.06

488690585492478

14:38:57

XLON

2096

137.96

488690585492564

14:38:57

XLON

9222

137.96

488690585492565

14:39:58

XLON

884

138

488690585492815

14:39:58

XLON

12779

138

488690585492816

14:39:58

XLON

442

138

488690585492817

14:39:58

XLON

2500

138

488690585492832

14:39:58

XLON

2700

138

488690585492833

14:39:58

XLON

491

138

488690585492834

14:39:58

XLON

8414

138

488690585492835

14:40:26

XLON

78

138.06

488690585493031

14:40:26

XLON

14027

138.06

488690585493032

14:40:55

XLON

1092

138.06

488690585493092

14:40:55

XLON

2761

138.06

488690585493093

14:40:55

XLON

10101

138.06

488690585493094

14:40:55

XLON

151

138.06

488690585493095

14:41:27

XLON

14105

137.98

488690585493318

14:42:10

XLON

2472

137.88

488690585493549

14:42:10

XLON

6487

137.88

488690585493550

14:42:10

XLON

5146

137.88

488690585493551

14:42:54

XLON

2563

137.84

488690585493723

14:42:54

XLON

11542

137.84

488690585493724

14:43:19

XLON

1176

137.78

488690585493812

14:43:19

XLON

3707

137.78

488690585493813

14:43:19

XLON

8046

137.78

488690585493814

14:43:19

XLON

1176

137.78

488690585493815

14:43:56

XLON

2795

137.8

488690585494010

14:43:56

XLON

11310

137.8

488690585494011

14:44:18

XLON

7222

137.74

488690585494069

14:44:18

XLON

6719

137.74

488690585494070

14:45:00

XLON

7423

137.7

488690585494285

14:45:00

XLON

6682

137.7

488690585494286

14:45:55

XLON

143

137.7

488690585494615

14:45:55

XLON

11648

137.7

488690585494616

14:45:55

XLON

2500

137.7

488690585494617

14:46:12

XLON

14105

137.72

488690585494707

14:46:48

XLON

14105

137.78

488690585494875

14:47:58

XLON

3197

138.04

488690585495324

14:48:01

XLON

7845

138.02

488690585495336

14:48:09

XLON

1469

138.02

488690585495367

14:48:09

XLON

802

138.02

488690585495368

14:48:09

XLON

832

138.02

488690585495369

14:48:21

XLON

4891

138

488690585495502

14:48:21

XLON

9214

138

488690585495503

14:48:57

XLON

14105

138.02

488690585495618

14:49:47

XLON

3294

138.16

488690585495852

14:49:47

XLON

4654

138.16

488690585495853

14:49:47

XLON

4293

138.16

488690585495854

14:49:47

XLON

1197

138.16

488690585495855

14:50:01

XLON

14105

138.1

488690585495937

14:50:49

XLON

8804

138.06

488690585496204

14:50:49

XLON

5301

138.06

488690585496205

14:51:37

XLON

14105

138

488690585496434

14:52:21

XLON

14105

138

488690585496629

14:52:45

XLON

3403

137.96

488690585496736

14:53:07

XLON

11199

137.94

488690585496796

14:53:54

XLON

452

137.86

488690585497077

14:54:03

XLON

14105

137.9

488690585497157

14:54:39

XLON

1285

137.82

488690585497345

14:54:39

XLON

1000

137.82

488690585497346

14:54:39

XLON

1000

137.82

488690585497347

14:54:39

XLON

3830

137.82

488690585497348

14:54:39

XLON

4000

137.82

488690585497350

14:54:39

XLON

2505

137.82

488690585497351

14:55:44

XLON

1

137.9

488690585497600

14:55:46

XLON

11497

137.86

488690585497605

14:55:59

XLON

2807

137.84

488690585497612

14:55:59

XLON

2928

137.84

488690585497613

14:55:59

XLON

5706

137.84

488690585497614

14:55:59

XLON

2664

137.84

488690585497615

14:56:43

XLON

4781

137.92

488690585497718

14:56:43

XLON

1213

137.92

488690585497719

14:56:48

XLON

286

137.96

488690585497742

14:56:48

XLON

4567

137.96

488690585497743

14:56:49

XLON

2129

137.94

488690585497745

14:56:49

XLON

936

137.94

488690585497746

14:56:56

XLON

14105

137.94

488690585497758

14:57:14

XLON

2629

137.92

488690585497827

14:57:27

XLON

14105

137.92

488690585497862

14:58:03

XLON

7461

137.84

488690585497950

14:58:03

XLON

6638

137.84

488690585497951

14:58:39

XLON

14105

137.86

488690585498073

14:59:36

XLON

5303

138

488690585498305

14:59:36

XLON

6644

138

488690585498306

14:59:36

XLON

2500

138

488690585498307

14:59:54

XLON

2500

138.04

488690585498380

14:59:59

XLON

2257

138.04

488690585498397

14:59:59

XLON

2500

138.04

488690585498398

15:00:02

XLON

1209

138.02

488690585498466

15:00:03

XLON

7305

138.02

488690585498472

15:00:11

XLON

5107

138.08

488690585498523

15:00:49

XLON

1634

138.16

488690585498717

15:00:49

XLON

2621

138.16

488690585498718

15:00:54

XLON

2468

138.16

488690585498728

15:00:54

XLON

11637

138.16

488690585498729

15:00:54

XLON

2500

138.16

488690585498739

15:01:26

XLON

6691

138.14

488690585498825

15:01:26

XLON

7414

138.14

488690585498826

15:01:50

XLON

13176

138.2

488690585498949

15:02:25

XLON

4154

138.14

488690585499142

15:02:38

XLON

7910

138.14

488690585499174

15:02:38

XLON

1200

138.14

488690585499175

15:02:49

XLON

4366

138.14

488690585499189

15:02:57

XLON

5949

138.16

488690585499225

15:02:57

XLON

7774

138.16

488690585499226

15:02:57

XLON

382

138.16

488690585499227

15:03:34

XLON

13532

138.18

488690585499344

15:04:41

XLON

14105

138.12

488690585499563

15:04:41

XLON

2500

138.12

488690585499564

15:04:41

XLON

1200

138.12

488690585499565

15:04:55

XLON

2500

138.12

488690585499598

15:04:56

XLON

430

138.1

488690585499621

15:04:56

XLON

2817

138.1

488690585499622

15:05:06

XLON

6314

138.06

488690585499668

15:05:06

XLON

5748

138.06

488690585499669

15:05:06

XLON

2043

138.06

488690585499670

15:05:10

XLON

5066

138.04

488690585499699

15:05:54

XLON

3432

138.06

488690585499925

15:05:54

XLON

9834

138.06

488690585499926

15:06:33

XLON

12713

138.04

488690585500049

15:07:05

XLON

8674

138.02

488690585500169

15:07:16

XLON

2500

138

488690585500200

15:07:16

XLON

1376

138

488690585500201

15:08:00

XLON

7419

138.1

488690585500464

15:08:00

XLON

2376

138.1

488690585500465

15:08:05

XLON

2500

138.14

488690585500494

15:08:05

XLON

4093

138.14

488690585500495

15:08:14

XLON

1106

138.12

488690585500530

15:08:14

XLON

5481

138.12

488690585500531

15:08:20

XLON

744

138.1

488690585500539

15:08:20

XLON

1908

138.1

488690585500540

15:08:20

XLON

1810

138.1

488690585500541

15:08:20

XLON

2626

138.1

488690585500542

15:08:20

XLON

7017

138.1

488690585500543

15:08:33

XLON

2500

138.1

488690585500566

15:08:33

XLON

3200

138.1

488690585500567

15:09:26

XLON

14105

138.12

488690585500701

15:09:27

XLON

851

138.12

488690585500737

15:09:54

XLON

6301

138.16

488690585500793

15:09:54

XLON

2992

138.16

488690585500794

15:09:54

XLON

4812

138.16

488690585500795

15:09:57

XLON

3077

138.14

488690585500802

15:10:28

XLON

12550

138.1

488690585500941

15:11:27

XLON

2500

138.06

488690585501094

15:11:27

XLON

1200

138.06

488690585501095

15:11:32

XLON

3700

138.06

488690585501097

15:11:32

XLON

6503

138.06

488690585501098

15:11:32

XLON

296

138.06

488690585501099

15:11:43

XLON

12737

138.04

488690585501134

15:11:43

XLON

406

138.04

488690585501135

15:12:23

XLON

13868

138.04

488690585501269

15:13:02

XLON

6766

138.02

488690585501357

15:13:02

XLON

7308

138.02

488690585501358

15:14:13

XLON

14879

138

488690585501532

15:14:29

XLON

2500

138.08

488690585501622

15:14:29

XLON

1031

138.08

488690585501623

15:14:34

XLON

2500

138.08

488690585501655

15:14:34

XLON

6199

138.08

488690585501656

15:14:50

XLON

9985

138.02

488690585501709

15:15:06

XLON

2500

138.06

488690585501748

15:15:06

XLON

2193

138.06

488690585501749

15:15:06

XLON

547

138.06

488690585501750

15:15:24

XLON

1305

138.1

488690585501941

15:15:24

XLON

12593

138.1

488690585501942

15:15:55

XLON

3157

138.08

488690585502071

15:16:05

XLON

11764

138.1

488690585502103

15:16:45

XLON

13419

138.02

488690585502444

15:17:22

XLON

5953

138.02

488690585502588

15:17:22

XLON

2573

138.02

488690585502589

15:17:22

XLON

1181

138.02

488690585502590

15:17:22

XLON

4165

138.02

488690585502591

15:18:17

XLON

3779

138

488690585502720

15:18:17

XLON

5934

138

488690585502721

15:18:17

XLON

7399

138

488690585502722

15:18:17

XLON

115

138

488690585502723

15:18:55

XLON

780

137.98

488690585502814

15:18:55

XLON

2241

137.98

488690585502815

15:18:55

XLON

9561

137.98

488690585502816

15:19:07

XLON

12773

137.96

488690585502862

15:19:47

XLON

2421

137.96

488690585503003

15:20:01

XLON

4515

137.98

488690585503040

15:20:01

XLON

8756

137.98

488690585503041

15:20:46

XLON

2500

138.06

488690585503177

15:20:46

XLON

3200

138.06

488690585503178

15:20:46

XLON

2722

138.06

488690585503179

15:20:46

XLON

2347

138.06

488690585503180

15:20:46

XLON

2444

138.06

488690585503181

15:21:11

XLON

13470

138.04

488690585503250

15:21:46

XLON

3191

137.96

488690585503344

15:21:46

XLON

10736

137.96

488690585503345

15:22:53

XLON

2500

137.88

488690585503604

15:22:54

XLON

11331

137.86

488690585503607

15:22:56

XLON

14105

137.84

488690585503617

15:22:56

XLON

4023

137.84

488690585503642

15:23:18

XLON

698

137.82

488690585503682

15:23:18

XLON

2193

137.82

488690585503691

15:23:33

XLON

9058

137.86

488690585503736

15:24:18

XLON

1346

137.86

488690585503871

15:24:18

XLON

6060

137.86

488690585503872

15:24:48

XLON

1500

137.96

488690585503996

15:24:53

XLON

1587

137.96

488690585504018

15:24:53

XLON

285

137.96

488690585504019

15:24:58

XLON

2398

137.96

488690585504046

15:24:58

XLON

872

137.96

488690585504047

15:25:30

XLON

4807

138

488690585504141

15:25:30

XLON

1877

138

488690585504142

15:25:30

XLON

1877

138

488690585504143

15:25:30

XLON

2175

138

488690585504144

15:25:30

XLON

1154

138

488690585504145

15:25:30

XLON

2500

138

488690585504146

15:25:45

XLON

2733

138.02

488690585504171

15:25:45

XLON

1571

138.02

488690585504172

15:25:45

XLON

1154

138.02

488690585504173

15:25:59

XLON

13950

138.02

488690585504182

15:25:59

XLON

7784

138.02

488690585504185

15:26:18

XLON

1579

137.96

488690585504307

15:26:18

XLON

12027

137.96

488690585504318

15:27:14

XLON

2500

137.96

488690585504453

15:27:19

XLON

1106

137.98

488690585504472

15:27:19

XLON

9499

137.98

488690585504473

15:27:19

XLON

2432

137.98

488690585504474

15:27:43

XLON

68

137.98

488690585504538

15:27:43

XLON

5885

137.98

488690585504539

15:27:43

XLON

505

137.98

488690585504540

15:27:43

XLON

3862

137.98

488690585504541

15:27:43

XLON

1012

137.98

488690585504542

15:28:24

XLON

2500

137.96

488690585504663

15:28:41

XLON

14105

138

488690585504817

15:28:42

XLON

2620

138

488690585504824

15:29:08

XLON

14105

137.98

488690585504871

15:29:08

XLON

2106

137.98

488690585504876

15:29:08

XLON

2400

137.98

488690585504877

15:29:08

XLON

3576

137.98

488690585504878

15:29:08

XLON

2500

137.98

488690585504879

15:29:08

XLON

3091

137.98

488690585504880

15:29:45

XLON

389

137.9

488690585505077

15:29:45

XLON

2251

137.9

488690585505078

15:29:55

XLON

7897

137.9

488690585505094

15:30:13

XLON

13749

137.88

488690585505240

15:31:04

XLON

12466

137.88

488690585505481

15:31:04

XLON

1639

137.88

488690585505482

15:32:03

XLON

14105

137.86

488690585505695

15:32:55

XLON

2500

137.86

488690585505858

15:32:55

XLON

3500

137.86

488690585505859

15:32:55

XLON

1271

137.86

488690585505860

15:33:00

XLON

638

137.86

488690585505862

15:33:00

XLON

2236

137.86

488690585505863

15:33:00

XLON

2159

137.86

488690585505864

15:33:00

XLON

2159

137.86

488690585505865

15:34:11

XLON

9416

137.86

488690585506041

15:34:11

XLON

4689

137.86

488690585506042

15:34:11

XLON

988

137.86

488690585506050

15:34:11

XLON

2500

137.86

488690585506051

15:34:11

XLON

10119

137.86

488690585506052

15:34:11

XLON

498

137.86

488690585506053

15:34:48

XLON

6587

137.82

488690585506170

15:34:48

XLON

7518

137.82

488690585506171

15:35:52

XLON

10173

137.82

488690585506384

15:35:52

XLON

3576

137.82

488690585506385

15:37:02

XLON

9951

137.82

488690585506647

15:37:02

XLON

2034

137.82

488690585506648

15:37:02

XLON

2500

137.82

488690585506649

15:37:38

XLON

13663

137.8

488690585506776

15:38:25

XLON

1300

137.76

488690585506976

15:38:25

XLON

11523

137.76

488690585506977

15:39:51

XLON

14105

137.84

488690585507257

15:40:27

XLON

509

137.94

488690585507450

15:40:27

XLON

13596

137.94

488690585507451

15:41:10

XLON

3172

137.84

488690585507634

15:41:42

XLON

4050

137.86

488690585507725

15:41:42

XLON

2547

137.86

488690585507726

15:41:47

XLON

6104

137.86

488690585507745

15:42:06

XLON

2295

137.84

488690585507779

15:42:35

XLON

676

137.86

488690585507857

15:42:35

XLON

2269

137.86

488690585507858

15:42:35

XLON

4651

137.86

488690585507859

15:42:35

XLON

2001

137.86

488690585507860

15:42:35

XLON

2611

137.86

488690585507861

15:42:48

XLON

13370

137.92

488690585507978

15:43:49

XLON

13920

137.94

488690585508223

15:45:10

XLON

2500

137.94

488690585508515

15:45:10

XLON

843

137.94

488690585508516

15:45:10

XLON

1784

137.94

488690585508517

15:45:15

XLON

877

137.94

488690585508521

15:45:15

XLON

2296

137.94

488690585508522

15:45:20

XLON

2612

137.96

488690585508535

15:45:20

XLON

1988

137.96

488690585508536

15:45:20

XLON

1480

137.96

488690585508537

15:45:53

XLON

255

137.96

488690585508573

15:45:53

XLON

2316

137.96

488690585508574

15:45:53

XLON

2500

137.96

488690585508575

15:45:53

XLON

6588

137.96

488690585508576

15:46:09

XLON

3044

137.96

488690585508610

15:46:16

XLON

14105

137.96

488690585508644

15:47:11

XLON

13258

137.94

488690585508759

15:47:32

XLON

14059

137.9

488690585508812

15:48:37

XLON

14105

137.86

488690585509008

15:49:15

XLON

14105

137.88

488690585509169

15:49:52

XLON

972

137.86

488690585509455

15:49:52

XLON

13133

137.86

488690585509456

15:51:08

XLON

2500

138.02

488690585509826

15:51:08

XLON

822

138.02

488690585509827

15:51:08

XLON

1200

138.02

488690585509828

15:51:13

XLON

2258

138.02

488690585509851

15:51:13

XLON

696

138.02

488690585509852

15:51:16

XLON

2841

137.98

488690585509854

15:51:16

XLON

1070

137.98

488690585509855

15:51:32

XLON

1593

137.98

488690585509912

15:51:32

XLON

4192

137.98

488690585509913

15:51:38

XLON

14105

137.96

488690585509943

15:52:15

XLON

11124

137.98

488690585510069

15:53:02

XLON

2827

138.02

488690585510224

15:53:02

XLON

2500

138.02

488690585510225

15:53:27

XLON

11185

138.04

488690585510303

15:54:39

XLON

2500

138.06

488690585510511

15:54:44

XLON

780

138.06

488690585510534

15:55:00

XLON

2369

138.04

488690585510593

15:55:00

XLON

1162

138.04

488690585510594

15:55:00

XLON

2233

138.04

488690585510595

15:55:00

XLON

3574

138.04

488690585510596

15:55:24

XLON

2500

138.12

488690585510656

15:55:24

XLON

3791

138.12

488690585510657

15:55:30

XLON

4340

138.12

488690585510668

15:55:30

XLON

2500

138.12

488690585510669

15:55:30

XLON

205

138.12

488690585510670

15:55:46

XLON

13826

138.08

488690585510708

15:57:04

XLON

14105

138.04

488690585510989

15:57:31

XLON

13710

137.98

488690585511151

15:57:39

XLON

3019

137.98

488690585511258

15:59:10

XLON

2000

138.06

488690585511890

15:59:10

XLON

3612

138.06

488690585511891

15:59:10

XLON

2500

138.06

488690585511892

15:59:10

XLON

2507

138.06

488690585511893

15:59:10

XLON

2500

138.06

488690585511895

15:59:10

XLON

2500

138.06

488690585511896

15:59:10

XLON

2500

138.06

488690585511894

15:59:11

XLON

2500

138.06

488690585511897

15:59:11

XLON

2500

138.06

488690585511898

15:59:11

XLON

2132

138.06

488690585511900

 

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
 
 
POSSFSFWAEESEDE

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