Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Monday 21 February, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 3417C
Vodafone Group Plc
21 February 2022
 

21 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:

21 February 2022

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

5,706,084

Highest price paid per share (pence):

137.98

Lowest price paid per share (pence):

135.44

Volume weighted average price paid per share (pence):

136.39


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,849,540,267 of its ordinary shares in treasury and has 26,968,087,601 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 21 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 21 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

136.39

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:17:58

XLON

4759

137.22

490546011312769

08:17:58

XLON

6492

137.22

490546011312770

08:18:17

XLON

14055

137.16

490546011312800

08:18:17

XLON

2267

137.16

490546011312804

08:18:17

XLON

1312

137.16

490546011312805

08:20:44

XLON

7500

137.32

490546011313117

08:20:44

XLON

3532

137.32

490546011313118

08:20:45

XLON

2900

137.32

490546011313120

08:21:03

XLON

775

137.3

490546011313193

08:21:15

XLON

9935

137.32

490546011313228

08:21:26

XLON

14055

137.32

490546011313255

08:22:45

XLON

14055

137.32

490546011313379

08:23:40

XLON

13910

137.32

490546011313545

08:23:57

XLON

3042

137.32

490546011313588

08:25:05

XLON

4360

137.3

490546011313731

08:25:05

XLON

6758

137.3

490546011313732

08:25:53

XLON

2500

137.38

490546011313916

08:25:53

XLON

696

137.38

490546011313917

08:25:53

XLON

160

137.38

490546011313918

08:25:58

XLON

640

137.38

490546011313929

08:25:58

XLON

5979

137.38

490546011313930

08:26:25

XLON

4158

137.36

490546011313950

08:26:25

XLON

2101

137.32

490546011313957

08:26:25

XLON

2500

137.34

490546011313958

08:26:25

XLON

5944

137.34

490546011313959

08:26:25

XLON

2024

137.34

490546011313960

08:26:25

XLON

1486

137.34

490546011313961

08:28:40

XLON

2500

137.56

490546011314323

08:28:40

XLON

920

137.56

490546011314324

08:28:45

XLON

14055

137.52

490546011314328

08:29:39

XLON

496

137.54

490546011314512

08:29:39

XLON

13559

137.54

490546011314513

08:29:40

XLON

7987

137.52

490546011314517

08:30:10

XLON

2500

137.52

490546011314656

08:30:10

XLON

1335

137.52

490546011314657

08:31:45

XLON

13548

137.84

490546011314908

08:32:19

XLON

954

137.96

490546011315026

08:32:19

XLON

1551

137.96

490546011315027

08:32:19

XLON

2500

137.98

490546011315028

08:32:19

XLON

908

137.98

490546011315029

08:32:19

XLON

1644

137.98

490546011315030

08:32:19

XLON

2645

137.98

490546011315031

08:32:19

XLON

2024

137.98

490546011315032

08:32:19

XLON

747

137.98

490546011315033

08:32:49

XLON

2500

137.98

490546011315157

08:32:49

XLON

557

137.98

490546011315158

08:32:57

XLON

9695

137.94

490546011315180

08:32:57

XLON

4360

137.94

490546011315181

08:34:01

XLON

13690

137.9

490546011315394

08:35:02

XLON

13444

137.86

490546011315613

08:36:02

XLON

14055

137.7

490546011316157

08:36:51

XLON

12989

137.64

490546011316324

08:37:57

XLON

1632

137.56

490546011316605

08:37:57

XLON

2066

137.56

490546011316606

08:38:55

XLON

9671

137.78

490546011316838

08:40:17

XLON

7719

137.78

490546011316999

08:40:17

XLON

708

137.78

490546011317000

08:40:17

XLON

1768

137.78

490546011317001

08:40:17

XLON

2198

137.78

490546011317002

08:40:17

XLON

1591

137.78

490546011317003

08:40:24

XLON

3198

137.72

490546011317021

08:41:56

XLON

14055

137.88

490546011317293

08:41:56

XLON

1470

137.88

490546011317294

08:41:56

XLON

925

137.88

490546011317295

08:41:56

XLON

9641

137.88

490546011317296

08:43:13

XLON

2550

137.78

490546011317451

08:43:13

XLON

10336

137.78

490546011317452

08:43:13

XLON

1169

137.78

490546011317453

08:44:23

XLON

1557

137.78

490546011317584

08:44:23

XLON

808

137.78

490546011317585

08:44:23

XLON

2575

137.78

490546011317586

08:44:23

XLON

9115

137.78

490546011317587

08:45:39

XLON

13310

137.76

490546011317788

08:47:56

XLON

3743

137.76

490546011318062

08:47:58

XLON

8554

137.76

490546011318063

08:48:12

XLON

14055

137.74

490546011318098

08:48:27

XLON

9

137.66

490546011318147

08:48:32

XLON

56

137.66

490546011318170

08:48:38

XLON

3746

137.66

490546011318181

08:49:41

XLON

2500

137.88

490546011318291

08:49:41

XLON

403

137.88

490546011318292

08:49:41

XLON

660

137.88

490546011318293

08:49:41

XLON

3108

137.88

490546011318294

08:49:41

XLON

511

137.88

490546011318295

08:49:46

XLON

1063

137.86

490546011318326

08:49:46

XLON

838

137.86

490546011318327

08:49:46

XLON

2500

137.86

490546011318328

08:49:51

XLON

2500

137.86

490546011318338

08:49:51

XLON

460

137.86

490546011318339

08:50:09

XLON

12467

137.82

490546011318387

08:51:24

XLON

13550

137.76

490546011318548

08:52:39

XLON

14055

137.78

490546011318731

08:53:47

XLON

7263

137.64

490546011318842

08:53:47

XLON

6792

137.64

490546011318843

08:54:53

XLON

8569

137.74

490546011318991

08:54:53

XLON

5486

137.74

490546011318992

08:56:41

XLON

14055

137.7

490546011319185

08:57:58

XLON

14055

137.64

490546011319306

08:59:21

XLON

14055

137.64

490546011319494

08:59:22

XLON

3442

137.64

490546011319498

09:00:11

XLON

12775

137.64

490546011319608

09:01:21

XLON

1194

137.66

490546011319808

09:01:21

XLON

7500

137.66

490546011319809

09:01:21

XLON

3637

137.66

490546011319810

09:02:25

XLON

3223

137.42

490546011319976

09:02:25

XLON

571

137.42

490546011319978

09:03:04

XLON

1024

137.44

490546011320068

09:03:04

XLON

2500

137.44

490546011320069

09:03:04

XLON

2588

137.44

490546011320070

09:03:24

XLON

2817

137.38

490546011320114

09:03:43

XLON

14055

137.36

490546011320149

09:03:44

XLON

4477

137.36

490546011320170

09:04:55

XLON

4344

137.22

490546011320381

09:04:55

XLON

8055

137.22

490546011320382

09:06:26

XLON

14055

137.22

490546011320677

09:07:08

XLON

2213

137.28

490546011320845

09:07:08

XLON

11842

137.28

490546011320846

09:08:45

XLON

3343

137.46

490546011321113

09:08:45

XLON

10712

137.46

490546011321114

09:09:30

XLON

8344

137.38

490546011321226

09:09:30

XLON

582

137.38

490546011321227

09:09:30

XLON

5129

137.38

490546011321228

09:10:45

XLON

9702

137.44

490546011321530

09:10:45

XLON

205

137.44

490546011321531

09:10:47

XLON

4148

137.44

490546011321544

09:12:10

XLON

14055

137.44

490546011321698

09:13:34

XLON

11958

137.46

490546011321941

09:13:34

XLON

2097

137.46

490546011321942

09:15:01

XLON

14055

137.52

490546011322122

09:16:28

XLON

10373

137.64

490546011322388

09:16:28

XLON

3654

137.64

490546011322389

09:17:48

XLON

13064

137.78

490546011322622

09:18:54

XLON

3849

137.68

490546011322823

09:18:54

XLON

1433

137.68

490546011322824

09:18:54

XLON

2312

137.68

490546011322825

09:18:54

XLON

4624

137.68

490546011322826

09:19:39

XLON

2960

137.6

490546011322951

09:21:47

XLON

11177

137.58

490546011323241

09:21:47

XLON

2500

137.56

490546011323252

09:21:47

XLON

579

137.56

490546011323253

09:21:47

XLON

505

137.56

490546011323254

09:21:47

XLON

1452

137.58

490546011323255

09:21:47

XLON

2500

137.58

490546011323256

09:21:47

XLON

4398

137.58

490546011323257

09:22:13

XLON

2700

137.48

490546011323324

09:22:13

XLON

1309

137.48

490546011323325

09:22:13

XLON

338

137.48

490546011323326

09:23:28

XLON

1885

137.48

490546011323430

09:23:28

XLON

266

137.48

490546011323431

09:23:28

XLON

6122

137.48

490546011323432

09:23:28

XLON

1200

137.48

490546011323433

09:23:28

XLON

583

137.48

490546011323434

09:23:28

XLON

2500

137.48

490546011323435

09:23:28

XLON

2988

137.48

490546011323436

09:23:28

XLON

712

137.48

490546011323437

09:24:23

XLON

6111

137.44

490546011323527

09:24:23

XLON

6147

137.44

490546011323528

09:24:23

XLON

1797

137.44

490546011323529

09:26:36

XLON

1596

137.48

490546011323804

09:26:36

XLON

2500

137.48

490546011323805

09:27:14

XLON

2395

137.52

490546011323852

09:27:14

XLON

7609

137.48

490546011323854

09:27:14

XLON

3907

137.48

490546011323855

09:27:14

XLON

2700

137.46

490546011323858

09:27:14

XLON

2816

137.48

490546011323859

09:27:14

XLON

2700

137.48

490546011323860

09:27:14

XLON

1166

137.48

490546011323861

09:27:14

XLON

3168

137.48

490546011323862

09:27:14

XLON

1505

137.48

490546011323863

09:28:50

XLON

9807

137.44

490546011323977

09:31:03

XLON

10051

137.52

490546011324301

09:31:03

XLON

2700

137.54

490546011324303

09:31:03

XLON

2500

137.54

490546011324304

09:31:03

XLON

3018

137.54

490546011324305

09:31:03

XLON

1200

137.54

490546011324306

09:31:03

XLON

527

137.54

490546011324307

09:31:38

XLON

13948

137.52

490546011324425

09:32:26

XLON

7216

137.5

490546011324487

09:33:16

XLON

1443

137.44

490546011324574

09:33:16

XLON

12448

137.44

490546011324575

09:34:38

XLON

1306

137.36

490546011324701

09:34:41

XLON

12037

137.36

490546011324702

09:34:41

XLON

524

137.36

490546011324703

09:35:47

XLON

14055

137.26

490546011324804

09:37:08

XLON

14055

137.18

490546011325017

09:38:22

XLON

541

137.4

490546011325249

09:38:49

XLON

11630

137.4

490546011325275

09:38:49

XLON

1884

137.4

490546011325276

09:40:50

XLON

2900

137.48

490546011325529

09:40:50

XLON

431

137.48

490546011325530

09:40:50

XLON

736

137.48

490546011325531

09:40:50

XLON

7208

137.48

490546011325532

09:40:50

XLON

3769

137.48

490546011325533

09:41:57

XLON

13097

137.4

490546011325653

09:43:24

XLON

1005

137.36

490546011325764

09:43:24

XLON

13050

137.36

490546011325765

09:44:08

XLON

14055

137.34

490546011325821

09:46:03

XLON

14055

137.38

490546011326015

09:48:17

XLON

3400

137.36

490546011326250

09:48:17

XLON

2500

137.38

490546011326251

09:48:17

XLON

1379

137.38

490546011326252

09:48:17

XLON

4006

137.38

490546011326253

09:49:42

XLON

5425

137.44

490546011326385

09:49:42

XLON

2800

137.44

490546011326386

09:49:42

XLON

765

137.44

490546011326387

09:49:58

XLON

5041

137.42

490546011326401

09:49:58

XLON

2700

137.4

490546011326403

09:50:59

XLON

334

137.38

490546011326490

09:50:59

XLON

13721

137.38

490546011326491

09:52:05

XLON

14055

137.3

490546011326610

09:54:01

XLON

1528

137.14

490546011326808

09:54:01

XLON

2500

137.14

490546011326809

09:54:10

XLON

4268

137.12

490546011326852

09:54:10

XLON

3019

137.12

490546011326853

09:57:44

XLON

14055

137.34

490546011327411

09:57:44

XLON

2500

137.34

490546011327418

09:57:44

XLON

855

137.34

490546011327419

09:57:44

XLON

673

137.34

490546011327420

09:57:44

XLON

1200

137.34

490546011327421

09:57:44

XLON

3198

137.34

490546011327422

09:57:44

XLON

2259

137.34

490546011327423

09:57:44

XLON

2024

137.34

490546011327424

09:57:44

XLON

1346

137.34

490546011327425

09:58:02

XLON

14055

137.32

490546011327451

09:58:02

XLON

9885

137.32

490546011327470

09:58:45

XLON

7095

137.32

490546011327567

10:00:53

XLON

13954

137.28

490546011327756

10:02:27

XLON

14055

137.22

490546011327899

10:05:05

XLON

14055

137.24

490546011328367

10:05:06

XLON

2500

137.24

490546011328377

10:05:06

XLON

693

137.24

490546011328378

10:05:06

XLON

6249

137.24

490546011328379

10:05:06

XLON

4613

137.24

490546011328380

10:05:06

XLON

4470

137.2

490546011328383

10:06:43

XLON

9678

137.2

490546011328651

10:09:01

XLON

14055

137.26

490546011328879

10:09:01

XLON

2500

137.26

490546011328893

10:09:01

XLON

1259

137.26

490546011328894

10:09:01

XLON

4433

137.26

490546011328895

10:09:01

XLON

5863

137.26

490546011328896

10:10:54

XLON

6374

137.16

490546011329064

10:11:42

XLON

2832

137.16

490546011329142

10:11:47

XLON

853

137.1

490546011329157

10:11:47

XLON

1101

137.1

490546011329158

10:12:57

XLON

13038

137.12

490546011329266

10:12:57

XLON

1017

137.12

490546011329267

10:12:58

XLON

2500

137.1

490546011329271

10:12:58

XLON

1986

137.1

490546011329272

10:15:36

XLON

9633

137.12

490546011329587

10:15:36

XLON

2180

137.12

490546011329593

10:15:36

XLON

1277

137.12

490546011329594

10:16:00

XLON

10598

137.12

490546011329674

10:16:00

XLON

2500

137.12

490546011329678

10:16:00

XLON

907

137.12

490546011329679

10:17:25

XLON

1855

137.14

490546011329862

10:17:25

XLON

2500

137.14

490546011329863

10:18:07

XLON

6190

137.18

490546011329960

10:18:07

XLON

3300

137.18

490546011329968

10:18:07

XLON

2900

137.18

490546011329969

10:18:07

XLON

1528

137.18

490546011329970

10:18:07

XLON

2988

137.18

490546011329971

10:18:07

XLON

2500

137.18

490546011329972

10:18:07

XLON

839

137.18

490546011329973

10:18:37

XLON

2900

137.18

490546011330012

10:18:37

XLON

13

137.18

490546011330013

10:19:07

XLON

14055

137.14

490546011330090

10:20:53

XLON

14055

137.16

490546011330392

10:23:00

XLON

2380

137.18

490546011330611

10:23:00

XLON

6337

137.18

490546011330612

10:23:00

XLON

1371

137.18

490546011330613

10:24:16

XLON

14055

137.18

490546011330834

10:24:16

XLON

1448

137.14

490546011330868

10:24:16

XLON

2889

137.14

490546011330869

10:25:40

XLON

7469

137.18

490546011331140

10:25:40

XLON

6586

137.18

490546011331141

10:26:35

XLON

3818

137.02

490546011331301

10:28:22

XLON

6938

137.06

490546011331522

10:28:22

XLON

2229

137.06

490546011331523

10:28:22

XLON

4888

137.06

490546011331524

10:28:46

XLON

240

137.08

490546011331560

10:28:46

XLON

8364

137.08

490546011331561

10:28:46

XLON

3088

137.08

490546011331562

10:30:02

XLON

5336

137

490546011331844

10:30:02

XLON

6804

137

490546011331845

10:30:02

XLON

1442

137

490546011331846

10:30:02

XLON

473

137

490546011331847

10:31:53

XLON

11524

137.08

490546011332214

10:31:53

XLON

1571

137.08

490546011332215

10:33:31

XLON

2443

137.14

490546011332465

10:33:31

XLON

11156

137.14

490546011332466

10:35:08

XLON

14055

137.1

490546011332814

10:36:47

XLON

1626

137.02

490546011333000

10:37:05

XLON

62

137.02

490546011333017

10:37:05

XLON

11938

137.02

490546011333018

10:38:52

XLON

14055

136.92

490546011333220

10:40:32

XLON

14055

136.86

490546011333408

10:42:09

XLON

6142

136.92

490546011333724

10:42:09

XLON

6497

136.92

490546011333725

10:42:09

XLON

724

136.92

490546011333726

10:42:09

XLON

692

136.92

490546011333727

10:42:48

XLON

1325

136.92

490546011333850

10:42:48

XLON

4431

136.92

490546011333851

10:42:48

XLON

5750

136.92

490546011333852

10:42:48

XLON

2529

136.92

490546011333853

10:44:10

XLON

4458

136.86

490546011334127

10:45:04

XLON

1922

136.88

490546011334322

10:45:04

XLON

7930

136.88

490546011334323

10:46:39

XLON

981

136.88

490546011334577

10:46:39

XLON

2500

136.88

490546011334578

10:46:39

XLON

4982

136.88

490546011334579

10:46:39

XLON

263

136.88

490546011334580

10:46:39

XLON

6302

136.88

490546011334581

10:46:39

XLON

954

136.88

490546011334582

10:47:16

XLON

11823

136.88

490546011334681

10:49:03

XLON

12991

136.82

490546011334896

10:49:03

XLON

1064

136.82

490546011334897

10:50:42

XLON

14055

136.84

490546011335232

10:52:40

XLON

14055

136.82

490546011335495

10:53:48

XLON

14055

136.72

490546011335694

10:56:28

XLON

14055

136.76

490546011336148

10:57:35

XLON

569

136.78

490546011336325

10:57:35

XLON

13486

136.78

490546011336326

10:58:57

XLON

9923

136.8

490546011336606

10:58:57

XLON

4132

136.8

490546011336607

11:00:26

XLON

2021

136.78

490546011336829

11:00:41

XLON

3336

136.78

490546011336865

11:00:47

XLON

5131

136.78

490546011336879

11:00:47

XLON

3567

136.78

490546011336880

11:01:57

XLON

7236

136.76

490546011337035

11:01:57

XLON

6284

136.76

490546011337036

11:01:57

XLON

524

136.76

490546011337037

11:03:10

XLON

2427

136.76

490546011337189

11:03:10

XLON

11628

136.76

490546011337190

11:05:11

XLON

14055

136.82

490546011337584

11:06:13

XLON

3500

136.82

490546011337744

11:06:16

XLON

2132

136.82

490546011337751

11:06:16

XLON

8423

136.82

490546011337752

11:07:34

XLON

14055

136.8

490546011337905

11:09:14

XLON

7119

136.7

490546011338154

11:09:27

XLON

5071

136.7

490546011338193

11:09:27

XLON

1865

136.7

490546011338194

11:10:18

XLON

2723

136.66

490546011338296

11:10:18

XLON

11332

136.66

490546011338297

11:13:54

XLON

2700

136.66

490546011338872

11:13:54

XLON

2988

136.66

490546011338873

11:13:54

XLON

1200

136.66

490546011338874

11:13:54

XLON

719

136.66

490546011338875

11:13:54

XLON

809

136.66

490546011338876

11:14:00

XLON

3198

136.66

490546011338895

11:15:09

XLON

3078

136.66

490546011339158

11:15:09

XLON

2393

136.66

490546011339159

11:15:09

XLON

8237

136.66

490546011339160

11:15:39

XLON

14055

136.7

490546011339256

11:16:09

XLON

3408

136.74

490546011339325

11:17:47

XLON

13967

136.86

490546011339531

11:19:39

XLON

14055

136.86

490546011339975

11:21:44

XLON

1431

136.8

490546011340351

11:21:44

XLON

12106

136.8

490546011340352

11:22:41

XLON

14055

136.78

490546011340588

11:25:57

XLON

2500

136.84

490546011341078

11:25:57

XLON

2591

136.84

490546011341079

11:26:07

XLON

2500

136.84

490546011341139

11:26:15

XLON

3733

136.82

490546011341184

11:26:15

XLON

3100

136.82

490546011341188

11:26:15

XLON

2500

136.84

490546011341189

11:26:15

XLON

1528

136.84

490546011341190

11:26:15

XLON

356

136.84

490546011341191

11:26:34

XLON

4670

136.82

490546011341255

11:26:34

XLON

9385

136.82

490546011341256

11:28:52

XLON

7580

136.78

490546011342000

11:28:52

XLON

1977

136.78

490546011342001

11:29:50

XLON

3617

136.74

490546011342119

11:30:27

XLON

11195

136.76

490546011342275

11:31:26

XLON

6092

136.68

490546011342457

11:31:26

XLON

6972

136.68

490546011342458

11:33:12

XLON

4855

136.6

490546011342662

11:34:04

XLON

11864

136.64

490546011342776

11:35:56

XLON

13312

136.68

490546011343136

11:37:46

XLON

12662

136.68

490546011343368

11:39:08

XLON

13536

136.6

490546011343601

11:41:36

XLON

14055

136.6

490546011343907

11:43:26

XLON

14055

136.5

490546011344204

11:44:27

XLON

1464

136.48

490546011344352

11:44:44

XLON

12362

136.48

490546011344372

11:44:44

XLON

229

136.48

490546011344373

11:46:32

XLON

5216

136.48

490546011344618

11:46:32

XLON

8816

136.48

490546011344619

11:47:56

XLON

14055

136.4

490546011344797

11:49:58

XLON

480

136.26

490546011345093

11:50:19

XLON

3945

136.26

490546011345163

11:51:02

XLON

1536

136.3

490546011345303

11:51:02

XLON

2700

136.3

490546011345304

11:51:02

XLON

2613

136.3

490546011345305

11:52:21

XLON

4823

136.3

490546011345523

11:52:21

XLON

230

136.3

490546011345524

11:53:56

XLON

9012

136.42

490546011345793

11:53:56

XLON

5487

136.38

490546011345802

11:53:56

XLON

3100

136.4

490546011345803

11:53:56

XLON

2500

136.4

490546011345804

11:53:56

XLON

1431

136.4

490546011345805

11:53:56

XLON

1537

136.4

490546011345806

11:55:31

XLON

2359

136.72

490546011346102

11:55:31

XLON

463

136.72

490546011346103

11:55:53

XLON

931

136.72

490546011346169

11:55:53

XLON

3634

136.72

490546011346170

11:56:13

XLON

2900

136.68

490546011346226

11:56:13

XLON

3108

136.68

490546011346227

11:56:13

XLON

643

136.68

490546011346228

11:56:31

XLON

899

136.78

490546011346269

11:56:31

XLON

13156

136.78

490546011346270

11:56:38

XLON

1228

136.76

490546011346287

11:56:38

XLON

2722

136.76

490546011346288

11:59:04

XLON

14055

136.88

490546011346766

11:59:54

XLON

14055

136.88

490546011346910

12:01:55

XLON

7000

136.7

490546011347088

12:02:21

XLON

7304

136.72

490546011347141

12:03:45

XLON

14055

136.72

490546011347388

12:05:27

XLON

12694

136.66

490546011347586

12:07:28

XLON

9079

136.54

490546011347912

12:07:28

XLON

4976

136.54

490546011347913

12:08:27

XLON

4618

136.5

490546011348009

12:08:27

XLON

9437

136.5

490546011348010

12:11:49

XLON

2500

136.5

490546011348684

12:11:49

XLON

719

136.5

490546011348685

12:11:49

XLON

2554

136.5

490546011348686

12:12:20

XLON

2078

136.5

490546011348730

12:12:20

XLON

522

136.5

490546011348731

12:12:20

XLON

1117

136.5

490546011348732

12:12:20

XLON

463

136.5

490546011348733

12:12:22

XLON

5525

136.46

490546011348735

12:12:25

XLON

9844

136.46

490546011348739

12:12:25

XLON

3690

136.46

490546011348740

12:12:25

XLON

521

136.46

490546011348741

12:12:32

XLON

2331

136.44

490546011348771

12:12:35

XLON

3327

136.44

490546011348787

12:14:21

XLON

2000

136.32

490546011349021

12:14:27

XLON

400

136.32

490546011349024

12:14:38

XLON

4566

136.32

490546011349038

12:16:14

XLON

14055

136.3

490546011349148

12:17:57

XLON

3801

136.14

490546011349368

12:17:57

XLON

10254

136.14

490546011349369

12:20:54

XLON

784

136.08

490546011349731

12:20:54

XLON

4234

136.08

490546011349732

12:20:54

XLON

9037

136.08

490546011349733

12:21:30

XLON

14051

136.08

490546011349781

12:23:24

XLON

14012

136

490546011349951

12:25:46

XLON

14055

136.16

490546011350277

12:27:24

XLON

14055

136.12

490546011350504

12:29:28

XLON

14055

136.24

490546011350791

12:31:34

XLON

14055

136.18

490546011351034

12:33:11

XLON

14055

136.14

490546011351225

12:35:29

XLON

14055

136.1

490546011351537

12:36:46

XLON

11122

136.12

490546011351619

12:36:46

XLON

2933

136.12

490546011351620

12:39:15

XLON

14055

136.02

490546011351821

12:40:28

XLON

1214

136.04

490546011351978

12:40:28

XLON

12841

136.04

490546011351979

12:42:02

XLON

297

136

490546011352109

12:42:02

XLON

1837

136

490546011352110

12:42:02

XLON

6328

136

490546011352111

12:42:02

XLON

5593

136

490546011352112

12:43:59

XLON

14055

135.9

490546011352340

12:45:05

XLON

13442

135.82

490546011352958

12:45:05

XLON

613

135.82

490546011352959

12:47:44

XLON

822

135.88

490546011353440

12:47:44

XLON

2605

135.88

490546011353442

12:47:44

XLON

10628

135.88

490546011353443

12:50:26

XLON

1408

135.74

490546011353719

12:50:27

XLON

8880

135.74

490546011353720

12:50:27

XLON

3767

135.74

490546011353721

12:52:19

XLON

14055

135.82

490546011354171

12:54:03

XLON

14055

135.86

490546011354372

12:56:42

XLON

14042

135.9

490546011354682

12:57:23

XLON

11854

135.86

490546011354727

12:57:23

XLON

2201

135.86

490546011354728

12:59:14

XLON

14055

135.88

490546011354890

13:02:13

XLON

14055

136.1

490546011355392

13:04:00

XLON

14055

136

490546011355772

13:06:51

XLON

1369

135.92

490546011356121

13:06:51

XLON

6651

135.92

490546011356122

13:06:51

XLON

935

135.92

490546011356123

13:06:51

XLON

2500

135.92

490546011356124

13:07:30

XLON

5871

135.88

490546011356197

13:07:31

XLON

1927

135.88

490546011356198

13:07:31

XLON

12128

135.88

490546011356199

13:10:09

XLON

3194

135.72

490546011356502

13:10:09

XLON

7650

135.72

490546011356503

13:11:36

XLON

14023

135.72

490546011356688

13:14:12

XLON

13279

135.72

490546011357017

13:14:12

XLON

756

135.72

490546011357018

13:15:54

XLON

14055

135.64

490546011357237

13:17:48

XLON

4129

135.68

490546011357445

13:17:48

XLON

9926

135.68

490546011357446

13:19:22

XLON

14055

135.52

490546011358152

13:21:10

XLON

14055

135.5

490546011358858

13:23:22

XLON

14055

135.44

490546011359363

13:25:25

XLON

14055

135.56

490546011359876

13:26:23

XLON

10123

135.62

490546011360047

13:26:23

XLON

1518

135.62

490546011360048

13:26:23

XLON

2414

135.62

490546011360049

13:28:28

XLON

10970

135.82

490546011360419

13:28:28

XLON

3085

135.82

490546011360420

13:30:13

XLON

14055

135.8

490546011360725

13:31:32

XLON

123

135.76

490546011361098

13:31:32

XLON

13932

135.76

490546011361099

13:33:51

XLON

882

135.68

490546011361344

13:33:51

XLON

812

135.68

490546011361345

13:33:51

XLON

12361

135.68

490546011361346

13:34:23

XLON

7349

135.58

490546011361474

13:34:25

XLON

6706

135.58

490546011361495

13:36:04

XLON

14055

135.66

490546011361906

13:37:16

XLON

14055

135.58

490546011362162

13:39:15

XLON

14055

135.6

490546011362368

13:40:11

XLON

14055

135.62

490546011362620

13:42:10

XLON

1581

135.68

490546011362851

13:42:10

XLON

4321

135.68

490546011362852

13:42:13

XLON

1

135.68

490546011362854

13:42:33

XLON

3780

135.68

490546011362946

13:42:33

XLON

541

135.68

490546011362947

13:42:38

XLON

3780

135.68

490546011362973

13:43:20

XLON

14055

135.74

490546011363041

13:44:37

XLON

14055

135.8

490546011363271

13:46:24

XLON

14055

135.88

490546011363667

13:48:09

XLON

5485

135.8

490546011364038

13:48:09

XLON

8570

135.8

490546011364039

13:49:44

XLON

7406

135.8

490546011364267

13:49:44

XLON

6649

135.8

490546011364268

13:51:51

XLON

3677

135.82

490546011364661

13:51:51

XLON

650

135.82

490546011364662

13:51:51

XLON

7095

135.82

490546011364663

13:52:26

XLON

1931

135.78

490546011364796

13:52:26

XLON

12124

135.78

490546011364797

13:52:44

XLON

3737

135.76

490546011364815

13:54:02

XLON

13022

135.68

490546011364951

13:55:55

XLON

14055

135.76

490546011365530

13:56:57

XLON

1003

135.8

490546011366052

13:56:57

XLON

4825

135.8

490546011366053

13:56:57

XLON

8227

135.8

490546011366054

13:58:29

XLON

14055

135.78

490546011366600

14:00:24

XLON

14055

135.82

490546011367012

14:00:53

XLON

12378

135.8

490546011367039

14:00:53

XLON

1676

135.8

490546011367040

14:01:59

XLON

14055

135.66

490546011367172

14:04:34

XLON

6370

135.66

490546011367560

14:04:34

XLON

4923

135.66

490546011367561

14:04:44

XLON

14055

135.64

490546011367579

14:05:00

XLON

1175

135.62

490546011367606

14:05:00

XLON

3085

135.62

490546011367607

14:06:01

XLON

6122

135.56

490546011367744

14:06:01

XLON

6572

135.56

490546011367745

14:07:50

XLON

2139

135.54

490546011367955

14:07:50

XLON

1327

135.54

490546011367956

14:07:50

XLON

595

135.54

490546011367957

14:08:06

XLON

3609

135.54

490546011367973

14:08:06

XLON

1448

135.54

490546011367974

14:08:23

XLON

1448

135.54

490546011367985

14:08:23

XLON

3609

135.54

490546011367986

14:08:42

XLON

816

135.54

490546011368096

14:08:58

XLON

14055

135.62

490546011368190

14:08:58

XLON

3300

135.62

490546011368191

14:08:58

XLON

2632

135.62

490546011368192

14:09:43

XLON

1271

135.64

490546011368313

14:09:43

XLON

6558

135.64

490546011368314

14:10:48

XLON

13370

135.54

490546011368415

14:12:19

XLON

13948

135.64

490546011368671

14:14:28

XLON

14055

135.7

490546011368923

14:16:08

XLON

2753

135.88

490546011369278

14:16:08

XLON

8639

135.88

490546011369279

14:16:31

XLON

2474

135.86

490546011369342

14:16:31

XLON

11581

135.86

490546011369343

14:16:31

XLON

5217

135.86

490546011369345

14:19:30

XLON

4280

135.92

490546011369931

14:19:30

XLON

6470

135.92

490546011369932

14:19:30

XLON

2968

135.92

490546011369933

14:19:30

XLON

7163

135.92

490546011369935

14:19:30

XLON

6892

135.92

490546011369936

14:20:28

XLON

3554

135.88

490546011370306

14:20:28

XLON

7482

135.88

490546011370307

14:20:28

XLON

921

135.88

490546011370308

14:22:01

XLON

4991

135.96

490546011370674

14:22:03

XLON

5932

135.96

490546011370689

14:22:03

XLON

3132

135.96

490546011370690

14:23:58

XLON

52

135.98

490546011370990

14:24:43

XLON

11075

136

490546011371071

14:26:35

XLON

3780

136.04

490546011371376

14:26:35

XLON

1791

136.04

490546011371377

14:26:35

XLON

2500

136.04

490546011371378

14:26:35

XLON

1200

136.04

490546011371379

14:26:35

XLON

3780

136.06

490546011371380

14:26:35

XLON

2500

136.06

490546011371381

14:26:35

XLON

920

136.06

490546011371382

14:26:35

XLON

608

136.06

490546011371383

14:26:35

XLON

1200

136.06

490546011371384

14:26:35

XLON

1792

136.06

490546011371385

14:26:35

XLON

1200

136.06

490546011371386

14:26:40

XLON

1528

136.06

490546011371424

14:26:40

XLON

2500

136.06

490546011371425

14:26:40

XLON

1893

136.06

490546011371426

14:26:40

XLON

3987

136.06

490546011371427

14:26:58

XLON

6055

136.02

490546011371457

14:26:58

XLON

7939

136.02

490546011371458

14:27:56

XLON

4667

136.04

490546011371621

14:28:09

XLON

3249

136.04

490546011371646

14:28:09

XLON

6130

136.04

490546011371647

14:29:36

XLON

1528

136

490546011371820

14:29:36

XLON

3400

136

490546011371821

14:29:36

XLON

1543

136

490546011371822

14:29:36

XLON

2500

136

490546011371823

14:29:36

XLON

1426

136

490546011371824

14:29:36

XLON

3746

136

490546011371825

14:29:36

XLON

1200

136

490546011371826

14:29:36

XLON

153

136

490546011371827

14:29:56

XLON

12596

135.94

490546011371920

14:30:36

XLON

1972

135.86

490546011372215

14:30:38

XLON

7027

135.86

490546011372216

14:30:40

XLON

3539

135.86

490546011372217

14:31:01

XLON

3935

135.8

490546011372279

14:31:04

XLON

3907

135.8

490546011372282

14:31:08

XLON

4987

135.8

490546011372290

14:31:14

XLON

1226

135.8

490546011372296

14:31:14

XLON

2101

135.8

490546011372298

14:31:14

XLON

2048

135.8

490546011372299

14:31:39

XLON

172

135.72

490546011372375

14:31:41

XLON

3388

135.72

490546011372382

14:32:01

XLON

4976

135.72

490546011372429

14:32:02

XLON

2990

135.72

490546011372431

14:32:56

XLON

616

135.7

490546011372514

14:32:56

XLON

10348

135.7

490546011372515

14:32:57

XLON

2234

135.7

490546011372517

14:32:57

XLON

5939

135.7

490546011372518

14:32:57

XLON

5882

135.7

490546011372519

14:33:01

XLON

3198

135.66

490546011372534

14:34:06

XLON

2205

135.74

490546011372766

14:34:06

XLON

11850

135.74

490546011372767

14:34:06

XLON

3000

135.72

490546011372770

14:34:06

XLON

2500

135.72

490546011372771

14:34:06

XLON

3586

135.72

490546011372772

14:34:06

XLON

1528

135.72

490546011372773

14:34:06

XLON

1100

135.74

490546011372774

14:34:06

XLON

2341

135.74

490546011372775

14:35:57

XLON

14055

135.84

490546011373083

14:35:57

XLON

2907

135.84

490546011373084

14:36:12

XLON

11148

135.84

490546011373135

14:36:12

XLON

3400

135.84

490546011373141

14:36:12

XLON

3694

135.84

490546011373142

14:36:12

XLON

6961

135.84

490546011373143

14:36:24

XLON

609

135.8

490546011373182

14:36:53

XLON

3834

135.82

490546011373244

14:36:55

XLON

3607

135.82

490546011373248

14:36:55

XLON

2809

135.82

490546011373249

14:36:58

XLON

3140

135.76

490546011373277

14:36:59

XLON

10915

135.76

490546011373312

14:36:59

XLON

5637

135.76

490546011373340

14:36:59

XLON

342

135.76

490546011373341

14:37:53

XLON

1904

135.78

490546011373564

14:37:53

XLON

10939

135.78

490546011373565

14:38:23

XLON

12205

135.78

490546011373633

14:38:49

XLON

14055

135.76

490546011373699

14:39:36

XLON

3396

135.86

490546011373912

14:39:36

XLON

10659

135.86

490546011373913

14:40:01

XLON

14055

135.86

490546011374029

14:40:53

XLON

6169

135.88

490546011374137

14:40:53

XLON

1955

135.88

490546011374138

14:40:53

XLON

2670

135.88

490546011374139

14:40:53

XLON

1663

135.88

490546011374140

14:40:53

XLON

2500

135.88

490546011374141

14:40:53

XLON

541

135.88

490546011374142

14:40:53

XLON

343

135.88

490546011374143

14:41:10

XLON

147

135.86

490546011374198

14:41:10

XLON

2657

135.86

490546011374199

14:41:10

XLON

9581

135.86

490546011374200

14:41:55

XLON

323

135.78

490546011374398

14:41:56

XLON

1770

135.78

490546011374410

14:42:23

XLON

9278

135.74

490546011374503

14:42:25

XLON

14055

135.74

490546011374532

14:42:28

XLON

2324

135.72

490546011374537

14:43:18

XLON

2500

135.78

490546011374730

14:43:18

XLON

456

135.78

490546011374731

14:43:18

XLON

2121

135.78

490546011374732

14:43:18

XLON

536

135.78

490546011374733

14:43:18

XLON

3873

135.78

490546011374734

14:43:18

XLON

1200

135.78

490546011374735

14:43:18

XLON

1012

135.78

490546011374736

14:43:18

XLON

1384

135.78

490546011374737

14:43:18

XLON

1106

135.78

490546011374738

14:44:02

XLON

3730

135.7

490546011374889

14:44:02

XLON

1528

135.7

490546011374890

14:44:02

XLON

682

135.7

490546011374891

14:44:04

XLON

5559

135.66

490546011374905

14:44:14

XLON

14055

135.66

490546011374980

14:44:14

XLON

4024

135.66

490546011374982

14:44:44

XLON

5579

135.62

490546011375052

14:44:47

XLON

2875

135.62

490546011375069

14:44:54

XLON

4355

135.62

490546011375080

14:46:00

XLON

14055

135.68

490546011375276

14:46:00

XLON

3837

135.68

490546011375282

14:46:00

XLON

2500

135.68

490546011375283

14:46:00

XLON

2303

135.68

490546011375284

14:46:00

XLON

1012

135.68

490546011375285

14:46:00

XLON

4403

135.68

490546011375286

14:46:07

XLON

3833

135.66

490546011375293

14:46:54

XLON

4356

135.66

490546011375456

14:46:54

XLON

7870

135.66

490546011375457

14:47:38

XLON

4276

135.64

490546011375585

14:47:43

XLON

1682

135.64

490546011375597

14:47:52

XLON

1934

135.64

490546011375628

14:47:52

XLON

1191

135.64

490546011375629

14:47:52

XLON

775

135.64

490546011375637

14:47:52

XLON

935

135.64

490546011375638

14:47:52

XLON

3008

135.64

490546011375639

14:47:52

XLON

4482

135.64

490546011375640

14:47:57

XLON

4284

135.64

490546011375657

14:47:57

XLON

571

135.64

490546011375658

14:48:10

XLON

2851

135.6

490546011375694

14:48:11

XLON

3739

135.6

490546011375697

14:48:28

XLON

10555

135.64

490546011375756

14:49:18

XLON

2851

135.58

490546011376000

14:49:38

XLON

5076

135.58

490546011376056

14:49:39

XLON

2551

135.58

490546011376057

14:50:09

XLON

935

135.64

490546011376169

14:50:09

XLON

1585

135.64

490546011376170

14:50:09

XLON

880

135.64

490546011376171

14:50:28

XLON

1

135.66

490546011376270

14:50:30

XLON

12703

135.66

490546011376271

14:50:30

XLON

1351

135.66

490546011376272

14:50:30

XLON

2800

135.66

490546011376273

14:50:30

XLON

3658

135.66

490546011376274

14:50:53

XLON

3658

135.76

490546011376366

14:50:53

XLON

692

135.76

490546011376367

14:51:09

XLON

4132

135.74

490546011376387

14:51:38

XLON

2398

135.8

490546011376496

14:51:38

XLON

11007

135.8

490546011376497

14:52:08

XLON

6252

135.8

490546011376581

14:52:10

XLON

3766

135.8

490546011376582

14:52:15

XLON

1621

135.8

490546011376591

14:52:15

XLON

2443

135.8

490546011376592

14:52:44

XLON

8802

135.8

490546011376692

14:52:44

XLON

5253

135.8

490546011376693

14:53:56

XLON

10225

135.78

490546011376950

14:53:56

XLON

897

135.78

490546011376951

14:53:56

XLON

2933

135.78

490546011376952

14:54:25

XLON

4528

135.8

490546011377065

14:54:26

XLON

14055

135.78

490546011377069

14:54:26

XLON

3873

135.78

490546011377070

14:54:42

XLON

3873

135.82

490546011377158

14:55:21

XLON

1295

135.82

490546011377260

14:55:21

XLON

3730

135.82

490546011377261

14:55:21

XLON

1518

135.82

490546011377262

14:55:21

XLON

647

135.82

490546011377263

14:55:21

XLON

566

135.82

490546011377264

14:55:26

XLON

2500

135.82

490546011377279

14:55:26

XLON

1286

135.82

490546011377280

14:55:26

XLON

1083

135.82

490546011377281

14:55:26

XLON

3470

135.82

490546011377282

14:55:51

XLON

13664

135.78

490546011377362

14:56:49

XLON

14055

135.82

490546011377601

14:56:56

XLON

14055

135.82

490546011377622

14:56:56

XLON

4364

135.82

490546011377623

14:58:21

XLON

1528

135.82

490546011377797

14:58:21

XLON

1932

135.82

490546011377798

14:58:24

XLON

6624

135.8

490546011377804

14:58:40

XLON

935

135.8

490546011377828

14:58:40

XLON

1023

135.8

490546011377829

14:58:45

XLON

10899

135.78

490546011377893

14:58:45

XLON

3694

135.78

490546011377901

14:58:45

XLON

3376

135.78

490546011377902

14:58:58

XLON

4387

135.78

490546011377957

14:58:58

XLON

2598

135.78

490546011377956

14:59:48

XLON

14055

135.8

490546011378238

15:00:04

XLON

14055

135.76

490546011378378

15:00:58

XLON

922

135.68

490546011378621

15:00:58

XLON

2664

135.68

490546011378622

15:00:58

XLON

10469

135.68

490546011378623

15:01:26

XLON

1568

135.66

490546011378700

15:01:34

XLON

470

135.66

490546011378751

15:01:44

XLON

1776

135.66

490546011378762

15:01:44

XLON

4316

135.66

490546011378763

15:01:44

XLON

3660

135.66

490546011378764

15:01:59

XLON

3

135.64

490546011378778

15:02:02

XLON

1562

135.64

490546011378779

15:02:02

XLON

1602

135.64

490546011378780

15:02:40

XLON

2108

135.66

490546011378959

15:02:40

XLON

268

135.66

490546011378960

15:02:40

XLON

775

135.66

490546011378961

15:02:40

XLON

2338

135.66

490546011378962

15:03:51

XLON

1749

135.64

490546011379144

15:03:57

XLON

3191

135.68

490546011379164

15:03:57

XLON

3766

135.68

490546011379165

15:04:02

XLON

3766

135.68

490546011379204

15:04:02

XLON

895

135.68

490546011379205

15:04:02

XLON

633

135.68

490546011379206

15:04:02

XLON

1807

135.68

490546011379207

15:04:07

XLON

2041

135.68

490546011379263

15:04:07

XLON

5975

135.68

490546011379264

15:05:49

XLON

44197

135.84

490546011379496

15:05:49

XLON

5359

135.82

490546011379498

15:06:53

XLON

3200

135.82

490546011379654

15:06:53

XLON

160

135.82

490546011379655

15:06:58

XLON

787

135.8

490546011379685

15:06:58

XLON

935

135.8

490546011379686

15:06:58

XLON

775

135.8

490546011379687

15:06:58

XLON

800

135.8

490546011379688

15:06:58

XLON

1000

135.8

490546011379689

15:06:58

XLON

3266

135.8

490546011379690

15:06:58

XLON

3195

135.8

490546011379691

15:06:58

XLON

400

135.8

490546011379692

15:08:11

XLON

1892

135.86

490546011379879

15:09:23

XLON

14055

135.92

490546011380243

15:09:23

XLON

3400

135.9

490546011380246

15:09:23

XLON

2500

135.9

490546011380247

15:09:23

XLON

3694

135.9

490546011380248

15:09:23

XLON

775

135.9

490546011380249

15:09:23

XLON

2800

135.92

490546011380250

15:09:23

XLON

886

135.92

490546011380251

15:09:30

XLON

29

135.9

490546011380286

15:09:30

XLON

3596

135.9

490546011380287

15:09:36

XLON

795

135.88

490546011380322

15:09:36

XLON

1033

135.88

490546011380323

15:09:36

XLON

3100

135.88

490546011380327

15:12:51

XLON

2151

136.06

490546011380881

15:12:56

XLON

1031

136.06

490546011380892

15:12:56

XLON

3658

136.06

490546011380893

15:12:56

XLON

775

136.06

490546011380894

15:12:56

XLON

1844

136.06

490546011380895

15:12:56

XLON

2500

136.06

490546011380896

15:12:56

XLON

775

136.06

490546011380897

15:13:01

XLON

3615

136.06

490546011380921

15:13:01

XLON

5531

136.06

490546011380922

15:13:01

XLON

3658

136.06

490546011380923

15:13:01

XLON

4381

136.06

490546011380924

15:13:01

XLON

2024

136.06

490546011380925

15:13:01

XLON

2500

136.06

490546011380926

15:13:06

XLON

2075

136.06

490546011380958

15:13:06

XLON

3909

136.06

490546011380959

15:13:06

XLON

2500

136.06

490546011380960

15:13:06

XLON

3655

136.06

490546011380961

15:13:06

XLON

2807

136.06

490546011380962

15:13:11

XLON

6425

136.06

490546011380970

15:13:11

XLON

3879

136.06

490546011380971

15:13:16

XLON

2329

136.06

490546011380993

15:13:16

XLON

3827

136.06

490546011380994

15:13:21

XLON

3940

136.06

490546011381002

15:13:21

XLON

1727

136.06

490546011381003

15:13:26

XLON

3909

136.06

490546011381008

15:13:35

XLON

3909

136.06

490546011381025

15:13:35

XLON

2500

136.06

490546011381026

15:13:40

XLON

2408

136.06

490546011381030

15:13:40

XLON

775

136.06

490546011381031

15:13:49

XLON

2500

136.06

490546011381042

15:13:49

XLON

775

136.06

490546011381043

15:13:54

XLON

6231

136.06

490546011381093

15:13:54

XLON

1657

136.06

490546011381094

15:13:54

XLON

935

136.06

490546011381095

15:14:02

XLON

2041

136.04

490546011381169

15:14:02

XLON

12014

136.04

490546011381170

15:14:03

XLON

1004

136.02

490546011381182

15:14:03

XLON

1041

136.02

490546011381183

15:14:03

XLON

3200

136.04

490546011381184

15:14:03

XLON

2500

136.04

490546011381185

15:14:03

XLON

1200

136.04

490546011381186

15:14:03

XLON

3979

136.04

490546011381187

15:14:03

XLON

1131

136.04

490546011381188

15:14:12

XLON

14055

136

490546011381256

15:16:07

XLON

4052

135.98

490546011381852

15:16:07

XLON

2863

135.98

490546011381853

15:17:36

XLON

450

136.06

490546011382147

15:17:36

XLON

13605

136.06

490546011382148

15:18:26

XLON

5885

136.14

490546011382273

15:18:26

XLON

2500

136.14

490546011382274

15:18:26

XLON

1200

136.14

490546011382275

15:18:26

XLON

3586

136.14

490546011382276

15:18:26

XLON

884

136.14

490546011382277

15:18:26

XLON

14055

136.14

490546011382271

15:20:14

XLON

14055

136.16

490546011382779

15:20:14

XLON

6867

136.16

490546011382785

15:20:14

XLON

7188

136.16

490546011382786

15:20:43

XLON

14055

136.22

490546011382924

15:20:43

XLON

3196

136.2

490546011382928

15:22:40

XLON

10155

136.22

490546011383178

15:22:40

XLON

3900

136.22

490546011383179

15:22:40

XLON

2800

136.22

490546011383181

15:22:40

XLON

2185

136.22

490546011383182

15:22:40

XLON

1844

136.22

490546011383183

15:22:40

XLON

496

136.22

490546011383184

15:22:40

XLON

3801

136.22

490546011383185

15:22:40

XLON

2500

136.22

490546011383186

15:22:40

XLON

429

136.22

490546011383187

15:23:19

XLON

14055

136.2

490546011383266

15:23:54

XLON

14055

136.18

490546011383344

15:23:55

XLON

7717

136.18

490546011383357

15:23:55

XLON

6338

136.18

490546011383358

15:23:55

XLON

2900

136.18

490546011383359

15:23:55

XLON

2500

136.18

490546011383360

15:23:55

XLON

3658

136.18

490546011383361

15:23:55

XLON

1200

136.18

490546011383362

15:24:24

XLON

3849

136.14

490546011383499

15:24:24

XLON

10206

136.14

490546011383500

15:24:40

XLON

4942

136.12

490546011383530

15:25:13

XLON

9505

136.1

490546011383613

15:25:13

XLON

2500

136.1

490546011383614

15:25:13

XLON

3766

136.1

490546011383615

15:25:13

XLON

1200

136.1

490546011383616

15:25:13

XLON

14055

136.08

490546011383617

15:25:59

XLON

4207

135.98

490546011383796

15:26:02

XLON

3158

135.98

490546011383832

15:27:15

XLON

14055

135.94

490546011384090

15:27:45

XLON

865

135.96

490546011384219

15:27:45

XLON

1852

135.96

490546011384220

15:27:45

XLON

865

135.96

490546011384221

15:28:06

XLON

316

136.02

490546011384370

15:28:23

XLON

805

136.08

490546011384494

15:28:23

XLON

13250

136.08

490546011384495

15:28:23

XLON

3900

136.06

490546011384496

15:28:23

XLON

3700

136.08

490546011384497

15:28:23

XLON

3730

136.08

490546011384498

15:28:23

XLON

2500

136.08

490546011384499

15:28:23

XLON

225

136.08

490546011384500

15:29:03

XLON

12424

136.06

490546011384550

15:30:00

XLON

229

135.98

490546011384634

15:30:24

XLON

2500

136.02

490546011384716

15:30:24

XLON

3837

136.02

490546011384717

15:30:24

XLON

1200

136.02

490546011384718

15:30:24

XLON

887

136.02

490546011384719

15:30:24

XLON

471

136.02

490546011384720

15:30:42

XLON

7211

135.98

490546011384737

15:31:29

XLON

3141

135.96

490546011384818

15:31:31

XLON

10914

135.96

490546011384819

15:32:15

XLON

2928

135.94

490546011384879

15:32:15

XLON

2468

135.94

490546011384880

15:32:15

XLON

8659

135.94

490546011384881

15:32:17

XLON

5913

135.94

490546011384883

15:32:25

XLON

8142

135.94

490546011384894

15:33:20

XLON

960

135.92

490546011385021

15:33:20

XLON

3801

135.92

490546011385022

15:33:20

XLON

2500

135.92

490546011385023

15:33:25

XLON

2500

135.88

490546011385035

15:33:25

XLON

2679

135.88

490546011385036

15:33:38

XLON

692

135.86

490546011385061

15:33:38

XLON

2976

135.86

490546011385062

15:33:38

XLON

9709

135.86

490546011385063

15:34:40

XLON

13431

135.8

490546011385187

15:34:40

XLON

624

135.8

490546011385188

15:35:35

XLON

935

135.78

490546011385269

15:35:35

XLON

4017

135.78

490546011385270

15:35:35

XLON

1528

135.78

490546011385271

15:35:35

XLON

2500

135.78

490546011385272

15:35:40

XLON

1280

135.78

490546011385282

15:35:40

XLON

4017

135.78

490546011385283

15:36:04

XLON

3115

135.76

490546011385383

15:36:04

XLON

8751

135.76

490546011385384

15:36:14

XLON

72

135.76

490546011385437

15:37:07

XLON

150

135.8

490546011385639

15:37:07

XLON

3622

135.8

490546011385640

15:37:07

XLON

630

135.8

490546011385641

15:37:12

XLON

1200

135.8

490546011385656

15:37:12

XLON

3859

135.8

490546011385657

15:37:12

XLON

900

135.8

490546011385658

15:37:12

XLON

1300

135.8

490546011385659

15:37:12

XLON

100

135.8

490546011385660

15:37:17

XLON

1120

135.8

490546011385686

15:37:17

XLON

1400

135.8

490546011385687

15:37:17

XLON

1000

135.8

490546011385688

15:37:20

XLON

1371

135.78

490546011385702

15:37:21

XLON

3384

135.78

490546011385703

15:37:22

XLON

3070

135.78

490546011385708

15:37:29

XLON

5981

135.78

490546011385714

15:37:29

XLON

3076

135.78

490546011385715

15:37:29

XLON

2991

135.78

490546011385716

15:40:32

XLON

2925

135.8

490546011386143

15:41:30

XLON

6881

135.82

490546011386262

15:41:30

XLON

7174

135.82

490546011386263

15:41:30

XLON

1435

135.82

490546011386269

15:41:30

XLON

12620

135.82

490546011386270

15:41:35

XLON

1005

135.82

490546011386293

15:41:35

XLON

775

135.82

490546011386294

15:41:35

XLON

2700

135.82

490546011386295

15:41:35

XLON

3704

135.82

490546011386296

15:41:40

XLON

1347

135.82

490546011386304

15:41:40

XLON

2259

135.82

490546011386305

15:42:56

XLON

4960

135.84

490546011386430

15:45:29

XLON

1574

135.82

490546011386709

15:45:29

XLON

3658

135.82

490546011386710

15:45:29

XLON

2500

135.82

490546011386711

15:45:29

XLON

1528

135.82

490546011386712

15:45:29

XLON

3238

135.82

490546011386713

15:45:29

XLON

6172

135.82

490546011386714

15:45:29

XLON

556

135.82

490546011386715

15:45:52

XLON

1032

135.78

490546011386783

15:45:57

XLON

2358

135.78

490546011386799

15:45:57

XLON

2605

135.78

490546011386800

15:46:00

XLON

2253

135.76

490546011386806

15:46:00

XLON

11802

135.76

490546011386807

15:46:00

XLON

2284

135.76

490546011386808

15:46:00

XLON

1433

135.76

490546011386809

15:46:00

XLON

4516

135.76

490546011386810

15:46:00

XLON

5822

135.76

490546011386811

15:46:15

XLON

3400

135.74

490546011386859

15:46:15

XLON

4006

135.74

490546011386860

15:46:15

XLON

1812

135.76

490546011386861

15:46:15

XLON

2500

135.76

490546011386862

15:46:15

XLON

2566

135.76

490546011386863

15:46:15

XLON

1528

135.76

490546011386864

15:46:15

XLON

5674

135.76

490546011386865

15:46:15

XLON

3909

135.76

490546011386866

15:46:15

XLON

1200

135.76

490546011386867

15:46:15

XLON

1200

135.76

490546011386868

15:46:15

XLON

1518

135.76

490546011386869

15:48:06

XLON

8

135.76

490546011387223

15:48:06

XLON

2774

135.76

490546011387224

15:48:06

XLON

167

135.76

490546011387225

15:48:23

XLON

14055

135.74

490546011387258

15:48:24

XLON

14055

135.72

490546011387268

15:48:24

XLON

5100

135.7

490546011387273

15:48:24

XLON

3622

135.7

490546011387274

15:48:24

XLON

3232

135.7

490546011387275

15:48:24

XLON

1528

135.7

490546011387276

15:48:24

XLON

573

135.72

490546011387277

15:48:29

XLON

5100

135.66

490546011387339

15:48:29

XLON

3622

135.66

490546011387340

15:48:47

XLON

14055

135.66

490546011387386

15:48:47

XLON

3900

135.66

490546011387390

15:48:47

XLON

3622

135.66

490546011387391

15:48:47

XLON

1409

135.66

490546011387392

15:48:47

XLON

2293

135.66

490546011387393

15:49:30

XLON

1171

135.6

490546011387572

15:49:30

XLON

9049

135.6

490546011387573

15:52:02

XLON

2084

135.6

490546011388020

15:52:02

XLON

243

135.6

490546011388021

15:52:02

XLON

3249

135.6

490546011388022

15:52:02

XLON

8479

135.6

490546011388023

15:52:56

XLON

14055

135.6

490546011388115

15:53:01

XLON

1462

135.62

490546011388138

15:53:01

XLON

775

135.62

490546011388139

15:53:01

XLON

3008

135.62

490546011388140

15:53:06

XLON

2875

135.62

490546011388158

15:53:06

XLON

2144

135.62

490546011388159

15:53:06

XLON

3694

135.62

490546011388160

15:53:06

XLON

1283

135.62

490546011388161

15:53:19

XLON

775

135.62

490546011388213

15:53:19

XLON

8114

135.62

490546011388214

15:53:19

XLON

2395

135.62

490546011388215

15:53:19

XLON

2143

135.62

490546011388216

15:53:19

XLON

11

135.62

490546011388217

15:54:23

XLON

14055

135.72

490546011388514

15:54:41

XLON

1028

135.72

490546011388549

15:54:41

XLON

13027

135.72

490546011388550

15:54:41

XLON

703

135.72

490546011388554

15:55:30

XLON

14055

135.74

490546011388643

15:56:23

XLON

10824

135.74

490546011388748

15:56:23

XLON

2284

135.74

490546011388749

15:57:17

XLON

5857

135.72

490546011388786

15:57:17

XLON

2500

135.72

490546011388787

15:57:17

XLON

1541

135.72

490546011388788

15:57:17

XLON

775

135.72

490546011388789

15:57:17

XLON

3072

135.72

490546011388790

15:58:54

XLON

1075

135.72

490546011388993

15:59:08

XLON

1250

135.72

490546011389016

15:59:08

XLON

935

135.72

490546011389017

15:59:08

XLON

6235

135.72

490546011389018

15:59:11

XLON

14055

135.72

490546011389037

15:59:12

XLON

3700

135.72

490546011389043

16:00:21

XLON

875

135.78

490546011389231

16:00:25

XLON

5550

135.78

490546011389245

16:00:38

XLON

14055

135.78

490546011389273

16:01:33

XLON

1090

135.82

490546011389389

16:01:41

XLON

2264

135.82

490546011389424

16:01:41

XLON

4040

135.82

490546011389425

16:01:46

XLON

6304

135.82

490546011389433

16:01:46

XLON

2500

135.82

490546011389434

16:01:46

XLON

4040

135.82

490546011389435

16:01:46

XLON

3028

135.82

490546011389436

16:01:53

XLON

14055

135.78

490546011389469

16:01:53

XLON

4850

135.78

490546011389471

16:01:53

XLON

1249

135.78

490546011389472

16:02:17

XLON

7040

135.76

490546011389506

16:03:45

XLON

4157

135.76

490546011389712

16:03:45

XLON

988

135.76

490546011389713

16:03:50

XLON

935

135.76

490546011389715

16:03:50

XLON

4157

135.76

490546011389716

16:03:50

XLON

2323

135.76

490546011389717

16:03:50

XLON

1159

135.76

490546011389718

16:04:08

XLON

6260

135.74

490546011389768

16:04:08

XLON

1127

135.74

490546011389769

16:04:56

XLON

3415

135.78

490546011389858

16:05:07

XLON

4274

135.78

490546011389908

16:06:12

XLON

1997

135.84

490546011390166

16:06:17

XLON

464

135.84

490546011390190

16:06:17

XLON

935

135.84

490546011390191

16:06:17

XLON

2605

135.84

490546011390192

16:06:36

XLON

2097

135.84

490546011390230

16:06:36

XLON

221

135.84

490546011390231

16:06:36

XLON

1498

135.84

490546011390232

16:06:36

XLON

655

135.84

490546011390233

16:07:00

XLON

14055

135.82

490546011390350

16:07:00

XLON

5548

135.82

490546011390351

16:07:00

XLON

2500

135.82

490546011390352

16:07:00

XLON

2500

135.84

490546011390353

16:07:00

XLON

1528

135.84

490546011390354

16:07:00

XLON

5966

135.84

490546011390355

16:07:00

XLON

3776

135.84

490546011390356

16:07:00

XLON

3963

135.84

490546011390357

16:07:00

XLON

1200

135.84

490546011390358

16:07:00

XLON

2024

135.84

490546011390359

16:07:00

XLON

1200

135.84

490546011390360

16:07:00

XLON

818

135.84

490546011390361

16:08:20

XLON

1062

135.8

490546011390555

16:08:20

XLON

804

135.8

490546011390556

16:08:20

XLON

775

135.8

490546011390557

16:08:20

XLON

2500

135.8

490546011390558

16:08:42

XLON

14055

135.78

490546011390598

16:08:42

XLON

11412

135.78

490546011390612

16:09:31

XLON

11672

135.74

490546011390730

16:11:37

XLON

2605

135.76

490546011391102

16:11:37

XLON

6329

135.76

490546011391103

16:11:45

XLON

775

135.76

490546011391127

16:11:45

XLON

6157

135.76

490546011391128

16:12:07

XLON

871

135.78

490546011391224

16:12:07

XLON

1164

135.78

490546011391225

16:12:07

XLON

1405

135.78

490546011391226

16:13:44

XLON

917

135.76

490546011391482

16:13:44

XLON

5454

135.76

490546011391483

16:13:44

XLON

7684

135.76

490546011391484

16:14:07

XLON

2932

135.8

490546011391568

16:14:07

XLON

4953

135.8

490546011391569

16:14:07

XLON

1164

135.8

490546011391570

16:14:07

XLON

6064

135.8

490546011391571

16:14:07

XLON

4070

135.8

490546011391572

16:14:12

XLON

3121

135.78

490546011391592

16:14:26

XLON

3000

135.8

490546011391641

16:14:26

XLON

11055

135.8

490546011391642

16:15:34

XLON

8293

135.82

490546011391829

16:16:04

XLON

6291

135.82

490546011391898

16:16:04

XLON

7764

135.82

490546011391899

16:16:16

XLON

12746

135.82

490546011391938

16:16:16

XLON

1309

135.82

490546011391939

16:16:16

XLON

4274

135.82

490546011391940

16:16:16

XLON

4075

135.82

490546011391941

16:16:16

XLON

5706

135.82

490546011391942

16:16:20

XLON

8898

135.8

490546011391968

16:16:20

XLON

5157

135.8

490546011391969

16:16:20

XLON

4274

135.8

490546011391970

16:16:20

XLON

3545

135.8

490546011391971

16:16:20

XLON

2411

135.8

490546011391972

16:18:02

XLON

3700

135.8

490546011392265

16:18:02

XLON

3034

135.8

490546011392272

16:18:02

XLON

4040

135.8

490546011392273

16:18:03

XLON

482

135.8

490546011392274

16:18:02

XLON

2048

135.8

490546011392266

16:18:02

XLON

986

135.8

490546011392267

16:18:02

XLON

843

135.8

490546011392268

16:18:02

XLON

4506

135.8

490546011392269

16:18:04

XLON

513

135.8

490546011392275

16:18:06

XLON

5929

135.8

490546011392291

16:18:06

XLON

3398

135.8

490546011392292

16:18:06

XLON

3963

135.8

490546011392293

16:18:06

XLON

1200

135.8

490546011392294

16:18:06

XLON

2500

135.8

490546011392295

16:18:06

XLON

619

135.8

490546011392296

 

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
 
 
POSSEUFWFEESELE

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