Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Tuesday 22 February, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 4810C
Vodafone Group Plc
22 February 2022
 

22 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:

22 February 2022

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

5,706,084

Highest price paid per share (pence):

136.70

Lowest price paid per share (pence):

133.92

Volume weighted average price paid per share (pence):

135.81


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,855,234,465 of its ordinary shares in treasury and has 26,962,393,403 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 22 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 22 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

135.81

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:13:56

XLON

12505

133.94

491164486605400

08:14:37

XLON

7662

134.2

491164486605608

08:16:00

XLON

14005

134.16

491164486606019

08:16:05

XLON

6965

134.16

491164486606051

08:17:12

XLON

9423

134.08

491164486606475

08:17:46

XLON

10741

134.12

491164486606619

08:17:46

XLON

723

134.12

491164486606620

08:18:43

XLON

731

134.22

491164486606795

08:18:43

XLON

2024

134.22

491164486606796

08:19:00

XLON

4790

134.22

491164486606839

08:19:00

XLON

3117

134.22

491164486606851

08:19:00

XLON

10888

134.22

491164486606852

08:19:34

XLON

10472

134.16

491164486607071

08:19:34

XLON

544

134.16

491164486607072

08:19:34

XLON

644

134.16

491164486607073

08:20:39

XLON

2500

134.16

491164486607426

08:20:39

XLON

710

134.16

491164486607427

08:20:44

XLON

5472

134.12

491164486607447

08:21:21

XLON

2500

134.16

491164486607673

08:21:21

XLON

2024

134.16

491164486607674

08:21:21

XLON

673

134.16

491164486607675

08:21:26

XLON

5484

134.1

491164486607703

08:22:01

XLON

4052

133.92

491164486607944

08:22:02

XLON

423

133.92

491164486607947

08:22:29

XLON

5668

134.22

491164486608125

08:22:30

XLON

2500

134.28

491164486608134

08:22:30

XLON

839

134.28

491164486608135

08:22:36

XLON

12536

134.12

491164486608199

08:23:22

XLON

2344

134

491164486608438

08:24:22

XLON

665

134.38

491164486608614

08:24:22

XLON

730

134.38

491164486608615

08:24:22

XLON

3003

134.38

491164486608616

08:24:25

XLON

4783

134.36

491164486608637

08:24:34

XLON

2413

134.28

491164486608662

08:24:34

XLON

11592

134.28

491164486608664

08:25:16

XLON

13379

134.24

491164486608876

08:26:03

XLON

9799

134.24

491164486609126

08:27:04

XLON

1161

134.26

491164486609411

08:27:04

XLON

1849

134.26

491164486609412

08:28:01

XLON

614

134.32

491164486609561

08:28:21

XLON

1875

134.34

491164486609628

08:28:21

XLON

1885

134.34

491164486609629

08:28:21

XLON

3300

134.38

491164486609630

08:28:21

XLON

655

134.38

491164486609631

08:28:48

XLON

7400

134.6

491164486609759

08:28:50

XLON

14005

134.56

491164486609795

08:29:14

XLON

12156

134.72

491164486609871

08:29:51

XLON

11315

134.78

491164486610077

08:31:00

XLON

491

134.92

491164486610391

08:31:00

XLON

3300

134.92

491164486610392

08:31:00

XLON

976

134.92

491164486610393

08:31:00

XLON

5393

134.92

491164486610394

08:32:11

XLON

4652

135.04

491164486610799

08:32:11

XLON

4001

135.04

491164486610800

08:32:21

XLON

14005

135.02

491164486610831

08:33:11

XLON

4188

135.18

491164486611030

08:33:11

XLON

9817

135.18

491164486611031

08:33:15

XLON

4518

135.18

491164486611038

08:33:15

XLON

2633

135.18

491164486611039

08:34:17

XLON

2800

135.18

491164486611279

08:34:17

XLON

749

135.18

491164486611280

08:34:28

XLON

655

135.22

491164486611344

08:34:33

XLON

175

135.22

491164486611385

08:34:33

XLON

329

135.22

491164486611386

08:34:33

XLON

2611

135.22

491164486611387

08:34:56

XLON

4117

135.14

491164486611533

08:34:56

XLON

7267

135.14

491164486611534

08:36:00

XLON

12316

134.94

491164486611824

08:36:43

XLON

9997

134.94

491164486612026

08:37:50

XLON

12453

134.9

491164486612254

08:38:32

XLON

12980

134.98

491164486612503

08:40:06

XLON

9972

135.06

491164486612891

08:40:45

XLON

13174

135.16

491164486613000

08:41:50

XLON

10493

135.32

491164486613197

08:42:33

XLON

12281

135.44

491164486613358

08:44:16

XLON

334

135.48

491164486613665

08:44:16

XLON

668

135.48

491164486613666

08:44:16

XLON

721

135.48

491164486613667

08:44:16

XLON

10732

135.48

491164486613668

08:44:16

XLON

1845

135.5

491164486613663

08:44:16

XLON

11274

135.5

491164486613664

08:45:19

XLON

10746

135.52

491164486613945

08:46:16

XLON

13065

135.44

491164486614286

08:47:18

XLON

10836

135.48

491164486614496

08:48:32

XLON

11992

135.6

491164486614820

08:49:43

XLON

704

135.74

491164486615105

08:49:43

XLON

614

135.74

491164486615106

08:49:43

XLON

700

135.76

491164486615107

08:49:43

XLON

614

135.76

491164486615108

08:49:43

XLON

7911

135.76

491164486615109

08:50:53

XLON

11697

135.88

491164486615339

08:51:08

XLON

13886

135.9

491164486615441

08:52:04

XLON

12130

135.8

491164486615849

08:52:53

XLON

9090

135.8

491164486616141

08:52:53

XLON

3212

135.8

491164486616142

08:53:56

XLON

7413

135.8

491164486616449

08:53:56

XLON

2529

135.8

491164486616450

08:54:44

XLON

2500

135.66

491164486616768

08:54:44

XLON

778

135.66

491164486616769

08:54:51

XLON

3018

135.62

491164486616804

08:55:04

XLON

6304

135.4

491164486616942

08:55:04

XLON

7507

135.4

491164486616943

08:56:00

XLON

10684

135.08

491164486617098

08:57:59

XLON

934

134.94

491164486617537

08:57:59

XLON

1200

134.94

491164486617538

08:57:59

XLON

323

134.94

491164486617539

08:57:59

XLON

358

134.94

491164486617540

08:57:59

XLON

936

134.96

491164486617541

08:57:59

XLON

936

134.96

491164486617542

08:57:59

XLON

3416

134.96

491164486617543

08:58:05

XLON

3096

135

491164486617551

08:59:02

XLON

8519

135.2

491164486617856

08:59:51

XLON

5555

135.44

491164486618087

08:59:51

XLON

5580

135.44

491164486618088

09:00:32

XLON

5581

135.48

491164486618211

09:00:32

XLON

6308

135.48

491164486618212

09:00:32

XLON

1459

135.48

491164486618213

09:01:31

XLON

2500

135.6

491164486618574

09:01:31

XLON

546

135.6

491164486618575

09:01:31

XLON

256

135.6

491164486618576

09:01:52

XLON

2500

135.6

491164486618605

09:01:52

XLON

781

135.6

491164486618606

09:01:57

XLON

879

135.6

491164486618609

09:01:57

XLON

1760

135.6

491164486618610

09:01:57

XLON

1446

135.6

491164486618611

09:02:27

XLON

2500

135.6

491164486618744

09:02:27

XLON

771

135.6

491164486618745

09:02:32

XLON

369

135.6

491164486618752

09:02:32

XLON

4609

135.6

491164486618753

09:02:32

XLON

1362

135.6

491164486618754

09:02:56

XLON

2500

135.56

491164486618800

09:02:56

XLON

479

135.58

491164486618801

09:03:08

XLON

10602

135.52

491164486618813

09:03:44

XLON

11442

135.34

491164486618952

09:05:06

XLON

2500

135.54

491164486619296

09:05:07

XLON

6387

135.5

491164486619302

09:05:42

XLON

12913

135.48

491164486619387

09:06:58

XLON

884

135.32

491164486619793

09:06:58

XLON

2600

135.32

491164486619794

09:06:58

XLON

3300

135.32

491164486619795

09:06:58

XLON

1384

135.34

491164486619796

09:07:03

XLON

884

135.28

491164486619818

09:07:03

XLON

2438

135.28

491164486619819

09:07:27

XLON

6006

135.12

491164486619862

09:07:52

XLON

2500

135.2

491164486619947

09:07:52

XLON

953

135.2

491164486619948

09:08:48

XLON

1216

135.16

491164486620023

09:08:48

XLON

9997

135.16

491164486620024

09:09:21

XLON

2500

135.08

491164486620126

09:09:21

XLON

751

135.08

491164486620127

09:09:26

XLON

6328

135.12

491164486620145

09:09:26

XLON

567

135.12

491164486620146

09:09:26

XLON

310

135.12

491164486620147

09:09:51

XLON

967

135.24

491164486620334

09:09:51

XLON

1907

135.24

491164486620335

09:10:40

XLON

2500

135.3

491164486620506

09:10:40

XLON

988

135.3

491164486620507

09:10:45

XLON

1917

135.36

491164486620526

09:10:45

XLON

1014

135.36

491164486620527

09:10:47

XLON

2839

135.32

491164486620536

09:11:25

XLON

11213

135.34

491164486620621

09:12:37

XLON

1353

135.48

491164486620831

09:12:37

XLON

2500

135.5

491164486620832

09:12:37

XLON

1353

135.5

491164486620833

09:12:37

XLON

4464

135.5

491164486620834

09:12:37

XLON

1543

135.5

491164486620835

09:13:14

XLON

11831

135.38

491164486620934

09:14:47

XLON

943

135.44

491164486621104

09:14:47

XLON

7775

135.46

491164486621105

09:14:47

XLON

943

135.46

491164486621106

09:14:47

XLON

1109

135.46

491164486621107

09:15:23

XLON

12852

135.62

491164486621293

09:16:24

XLON

11018

135.8

491164486621492

09:17:38

XLON

1107

135.64

491164486621632

09:17:38

XLON

5570

135.64

491164486621633

09:18:02

XLON

2800

135.82

491164486621675

09:18:02

XLON

1116

135.82

491164486621676

09:18:02

XLON

757

135.82

491164486621677

09:18:02

XLON

85

135.84

491164486621678

09:18:18

XLON

10828

135.76

491164486621715

09:19:22

XLON

11510

135.7

491164486621912

09:20:33

XLON

7889

135.74

491164486622196

09:21:21

XLON

13775

135.64

491164486622336

09:22:13

XLON

10739

135.68

491164486622459

09:23:34

XLON

2500

135.8

491164486622619

09:23:34

XLON

1125

135.8

491164486622620

09:23:34

XLON

6866

135.8

491164486622621

09:24:00

XLON

12230

135.62

491164486622692

09:26:07

XLON

11414

135.6

491164486623008

09:26:20

XLON

10818

135.56

491164486623076

09:26:20

XLON

1111

135.56

491164486623077

09:27:39

XLON

11483

135.42

491164486623205

09:27:39

XLON

1653

135.42

491164486623206

09:28:44

XLON

2663

135.26

491164486623414

09:28:44

XLON

830

135.26

491164486623415

09:28:44

XLON

9467

135.26

491164486623416

09:28:44

XLON

845

135.26

491164486623417

09:29:55

XLON

12158

135.16

491164486623642

09:30:51

XLON

10454

135.26

491164486623759

09:31:43

XLON

11810

135.5

491164486623906

09:32:50

XLON

10843

135.5

491164486624114

09:33:53

XLON

1271

135.58

491164486624417

09:33:53

XLON

10007

135.58

491164486624418

09:34:35

XLON

12947

135.6

491164486624490

09:35:46

XLON

12400

135.74

491164486624614

09:37:25

XLON

9527

135.86

491164486624816

09:37:44

XLON

11953

135.9

491164486624853

09:39:33

XLON

11774

135.84

491164486625105

09:40:05

XLON

14005

135.8

491164486625140

09:41:09

XLON

10534

135.8

491164486625247

09:42:55

XLON

10961

135.84

491164486625443

09:42:55

XLON

3000

135.88

491164486625456

09:44:06

XLON

8837

135.84

491164486625554

09:44:36

XLON

375

135.8

491164486625643

09:44:36

XLON

12573

135.8

491164486625644

09:46:18

XLON

1857

135.7

491164486625971

09:46:18

XLON

1014

135.7

491164486625972

09:46:18

XLON

89

135.7

491164486625973

09:46:25

XLON

8379

135.66

491164486625980

09:47:42

XLON

2500

135.76

491164486626223

09:47:42

XLON

1599

135.76

491164486626224

09:47:42

XLON

3117

135.76

491164486626225

09:47:42

XLON

502

135.76

491164486626226

09:47:42

XLON

1986

135.78

491164486626227

09:48:44

XLON

2500

135.68

491164486626486

09:48:44

XLON

842

135.68

491164486626487

09:48:44

XLON

610

135.68

491164486626488

09:48:44

XLON

2997

135.68

491164486626489

09:48:44

XLON

3000

135.7

491164486626490

09:48:44

XLON

1452

135.7

491164486626491

09:48:44

XLON

1052

135.7

491164486626492

09:49:53

XLON

3458

135.32

491164486626692

09:50:05

XLON

1200

135.34

491164486626709

09:50:05

XLON

2600

135.34

491164486626710

09:50:05

XLON

694

135.34

491164486626711

09:50:16

XLON

4500

135.38

491164486626735

09:50:42

XLON

3379

135.34

491164486626843

09:50:42

XLON

6527

135.28

491164486626849

09:50:42

XLON

1005

135.28

491164486626850

09:50:42

XLON

2795

135.3

491164486626851

09:50:42

XLON

1005

135.3

491164486626852

09:50:42

XLON

1200

135.3

491164486626853

09:50:42

XLON

1473

135.3

491164486626854

09:51:55

XLON

10726

135.22

491164486627079

09:54:03

XLON

121

135.16

491164486627312

09:54:03

XLON

1511

135.16

491164486627313

09:54:03

XLON

1533

135.16

491164486627314

09:54:03

XLON

6084

135.16

491164486627315

09:54:52

XLON

3200

135.24

491164486627462

09:54:52

XLON

1037

135.24

491164486627463

09:54:52

XLON

401

135.24

491164486627464

09:54:52

XLON

3267

135.24

491164486627465

09:54:52

XLON

410

135.24

491164486627466

09:54:52

XLON

459

135.24

491164486627467

09:54:52

XLON

3267

135.26

491164486627468

09:54:52

XLON

372

135.26

491164486627469

09:55:22

XLON

3438

135.34

491164486627582

09:55:24

XLON

14005

135.32

491164486627593

09:57:02

XLON

1869

135.14

491164486628116

09:57:02

XLON

509

135.14

491164486628117

09:57:02

XLON

1244

135.14

491164486628118

09:57:15

XLON

1400

135.14

491164486628151

09:57:15

XLON

1300

135.14

491164486628152

09:57:20

XLON

2500

135.14

491164486628192

09:57:20

XLON

900

135.14

491164486628193

09:57:20

XLON

1000

135.14

491164486628194

09:57:20

XLON

336

135.14

491164486628195

09:58:12

XLON

12769

135.38

491164486628439

09:59:17

XLON

12788

135.22

491164486628592

10:01:03

XLON

1167

135.16

491164486628872

10:01:03

XLON

2500

135.16

491164486628873

10:01:08

XLON

1

135.16

491164486628888

10:01:08

XLON

4728

135.16

491164486628889

10:01:37

XLON

3072

135.14

491164486628934

10:02:02

XLON

3296

135.12

491164486629027

10:02:02

XLON

2800

135.12

491164486629028

10:02:02

XLON

2500

135.14

491164486629029

10:02:02

XLON

492

135.14

491164486629030

10:02:43

XLON

3053

135.18

491164486629105

10:03:26

XLON

1287

135.18

491164486629180

10:03:26

XLON

2500

135.18

491164486629181

10:03:31

XLON

990

135.18

491164486629188

10:03:31

XLON

6629

135.18

491164486629189

10:04:29

XLON

10598

135.26

491164486629503

10:04:29

XLON

1768

135.26

491164486629508

10:04:29

XLON

1746

135.26

491164486629509

10:05:37

XLON

1722

135.4

491164486629735

10:05:37

XLON

2737

135.4

491164486629736

10:05:51

XLON

2500

135.52

491164486629769

10:05:51

XLON

1149

135.52

491164486629770

10:05:56

XLON

1149

135.44

491164486629781

10:05:56

XLON

1862

135.44

491164486629782

10:06:43

XLON

3147

135.48

491164486629958

10:06:43

XLON

3400

135.48

491164486629959

10:06:43

XLON

1329

135.48

491164486629960

10:06:43

XLON

670

135.5

491164486629961

10:07:15

XLON

1089

135.46

491164486630046

10:07:35

XLON

3617

135.44

491164486630084

10:07:35

XLON

10388

135.44

491164486630085

10:09:44

XLON

1005

135.48

491164486630327

10:09:44

XLON

2500

135.48

491164486630328

10:09:44

XLON

3117

135.48

491164486630329

10:09:44

XLON

5005

135.48

491164486630330

10:10:01

XLON

14005

135.38

491164486630360

10:11:23

XLON

6134

135.32

491164486630495

10:11:23

XLON

5723

135.32

491164486630496

10:12:38

XLON

11374

135.48

491164486630718

10:12:38

XLON

2280

135.48

491164486630719

10:14:49

XLON

10244

135.6

491164486630995

10:15:50

XLON

2500

135.54

491164486631139

10:15:50

XLON

672

135.54

491164486631140

10:15:56

XLON

1227

135.54

491164486631161

10:15:56

XLON

3003

135.54

491164486631162

10:16:12

XLON

5166

135.56

491164486631191

10:16:55

XLON

2800

135.72

491164486631273

10:17:00

XLON

9644

135.7

491164486631294

10:17:41

XLON

12757

135.84

491164486631441

10:18:47

XLON

14005

135.74

491164486631607

10:20:40

XLON

4551

135.76

491164486631840

10:20:53

XLON

2334

135.8

491164486631911

10:21:22

XLON

6010

135.82

491164486632060

10:21:22

XLON

7995

135.82

491164486632061

10:21:24

XLON

718

135.78

491164486632084

10:21:24

XLON

2284

135.78

491164486632085

10:21:24

XLON

2240

135.78

491164486632086

10:21:24

XLON

2934

135.78

491164486632087

10:21:24

XLON

503

135.78

491164486632088

10:21:24

XLON

2316

135.78

491164486632089

10:21:24

XLON

1124

135.78

491164486632090

10:21:24

XLON

1886

135.78

491164486632091

10:23:03

XLON

2

135.72

491164486632307

10:23:08

XLON

4940

135.7

491164486632320

10:23:55

XLON

6948

135.78

491164486632443

10:23:55

XLON

4736

135.78

491164486632444

10:23:55

XLON

1223

135.78

491164486632445

10:25:43

XLON

3177

135.74

491164486632771

10:25:43

XLON

498

135.74

491164486632772

10:25:43

XLON

1030

135.74

491164486632773

10:25:43

XLON

2800

135.74

491164486632774

10:25:43

XLON

1200

135.74

491164486632775

10:25:48

XLON

1732

135.74

491164486632777

10:25:48

XLON

3089

135.74

491164486632778

10:27:43

XLON

3267

135.8

491164486632953

10:27:43

XLON

2700

135.8

491164486632954

10:27:43

XLON

1715

135.8

491164486632955

10:27:43

XLON

1042

135.82

491164486632956

10:28:21

XLON

13991

135.82

491164486633024

10:28:21

XLON

1656

135.82

491164486633026

10:29:33

XLON

3163

135.8

491164486633165

10:29:33

XLON

1504

135.8

491164486633166

10:29:33

XLON

9338

135.8

491164486633167

10:30:43

XLON

2

135.74

491164486633332

10:30:51

XLON

12212

135.74

491164486633346

10:32:04

XLON

12263

135.72

491164486633464

10:34:57

XLON

5345

135.74

491164486633792

10:34:57

XLON

7641

135.74

491164486633793

10:34:57

XLON

2500

135.74

491164486633798

10:34:57

XLON

1528

135.74

491164486633799

10:34:57

XLON

3087

135.74

491164486633800

10:34:57

XLON

89

135.74

491164486633801

10:35:48

XLON

5471

135.82

491164486633902

10:35:48

XLON

2500

135.82

491164486633903

10:35:48

XLON

278

135.82

491164486633904

10:36:30

XLON

12778

135.8

491164486634031

10:37:53

XLON

1066

135.92

491164486634330

10:37:53

XLON

11713

135.92

491164486634331

10:40:22

XLON

2500

136.08

491164486634834

10:40:22

XLON

2918

136.08

491164486634835

10:40:22

XLON

1200

136.08

491164486634836

10:40:22

XLON

3027

136.08

491164486634837

10:40:27

XLON

2918

136.06

491164486634855

10:40:27

XLON

1485

136.06

491164486634856

10:40:47

XLON

12650

135.96

491164486634957

10:42:56

XLON

2754

135.84

491164486635133

10:43:04

XLON

1500

135.82

491164486635138

10:43:18

XLON

6822

135.82

491164486635156

10:43:18

XLON

2500

135.82

491164486635157

10:43:45

XLON

2152

135.78

491164486635215

10:43:45

XLON

2500

135.78

491164486635216

10:43:45

XLON

6868

135.78

491164486635217

10:45:20

XLON

365

135.96

491164486635499

10:45:20

XLON

3726

135.96

491164486635500

10:45:20

XLON

8139

135.96

491164486635501

10:46:36

XLON

4884

135.98

491164486635705

10:46:38

XLON

7500

135.98

491164486635716

10:46:38

XLON

622

135.98

491164486635717

10:47:45

XLON

1189

135.96

491164486635820

10:47:45

XLON

1978

135.96

491164486635821

10:47:45

XLON

10838

135.96

491164486635822

10:49:06

XLON

3267

136.06

491164486636007

10:49:06

XLON

2024

136.06

491164486636008

10:50:04

XLON

7048

136.1

491164486636095

10:50:04

XLON

6904

136.1

491164486636099

10:50:04

XLON

7101

136.1

491164486636100

10:51:37

XLON

443

136.08

491164486636334

10:51:37

XLON

1666

136.08

491164486636335

10:51:37

XLON

507

136.08

491164486636336

10:51:37

XLON

1823

136.08

491164486636337

10:51:37

XLON

3027

136.08

491164486636338

10:51:53

XLON

5949

136.16

491164486636399

10:52:59

XLON

11663

136.04

491164486636644

10:55:05

XLON

800

136.08

491164486636803

10:55:05

XLON

13205

136.08

491164486636804

10:56:41

XLON

14005

136.14

491164486637132

10:58:01

XLON

4306

136.06

491164486637347

10:58:01

XLON

9699

136.06

491164486637348

10:59:49

XLON

3057

136.02

491164486637553

10:59:49

XLON

153

136.02

491164486637554

10:59:54

XLON

1749

136.02

491164486637578

10:59:54

XLON

400

136.02

491164486637579

10:59:54

XLON

4371

136.02

491164486637580

11:00:10

XLON

3267

136.06

491164486637678

11:00:10

XLON

2400

136.06

491164486637679

11:00:59

XLON

14005

136.06

491164486637815

11:02:29

XLON

11994

136.12

491164486638027

11:02:29

XLON

404

136.12

491164486638028

11:03:27

XLON

907

136.16

491164486638224

11:03:27

XLON

11895

136.16

491164486638225

11:05:10

XLON

2868

136.34

491164486638628

11:05:13

XLON

10939

136.3

491164486638637

11:06:23

XLON

14005

136.12

491164486638875

11:08:01

XLON

2500

136.1

491164486639029

11:08:01

XLON

2500

136.1

491164486639030

11:08:01

XLON

3296

136.1

491164486639031

11:08:01

XLON

3000

136.12

491164486639032

11:08:01

XLON

2426

136.12

491164486639033

11:08:34

XLON

6976

136.06

491164486639061

11:08:34

XLON

4887

136.06

491164486639062

11:08:34

XLON

2142

136.06

491164486639063

11:10:54

XLON

6516

136

491164486639365

11:10:54

XLON

7095

136

491164486639366

11:11:35

XLON

2883

135.9

491164486639465

11:12:10

XLON

10973

135.98

491164486639562

11:14:18

XLON

3237

135.94

491164486640092

11:14:18

XLON

162

135.94

491164486640093

11:14:23

XLON

3237

135.94

491164486640096

11:14:29

XLON

3237

135.94

491164486640097

11:14:34

XLON

2500

135.94

491164486640125

11:14:34

XLON

3237

135.94

491164486640126

11:15:35

XLON

1517

136.02

491164486640312

11:15:35

XLON

10409

136.02

491164486640313

11:15:35

XLON

5515

136.02

491164486640314

11:15:35

XLON

506

136.02

491164486640315

11:16:46

XLON

2700

136.1

491164486640469

11:16:46

XLON

2500

136.1

491164486640470

11:16:54

XLON

2997

136.1

491164486640500

11:16:54

XLON

150

136.1

491164486640501

11:18:22

XLON

1066

136.2

491164486640700

11:18:41

XLON

1331

136.2

491164486640749

11:18:41

XLON

10870

136.2

491164486640750

11:19:34

XLON

5340

136.28

491164486640945

11:19:34

XLON

8665

136.28

491164486640946

11:20:25

XLON

4493

136.34

491164486641097

11:20:56

XLON

13216

136.34

491164486641222

11:22:36

XLON

9535

136.32

491164486641452

11:24:14

XLON

13351

136.18

491164486641812

11:26:45

XLON

2000

136.14

491164486642134

11:26:45

XLON

833

136.14

491164486642135

11:27:09

XLON

683

136.14

491164486642184

11:27:09

XLON

8859

136.14

491164486642185

11:28:14

XLON

14005

136.08

491164486642318

11:28:37

XLON

2075

136.08

491164486642385

11:28:37

XLON

764

136.08

491164486642386

11:31:13

XLON

9892

136.1

491164486642696

11:31:13

XLON

6687

136.1

491164486642694

11:31:13

XLON

7318

136.1

491164486642695

11:31:50

XLON

3177

136.1

491164486642752

11:32:44

XLON

839

136.06

491164486642828

11:32:50

XLON

13166

136.06

491164486642833

11:35:21

XLON

12110

136.02

491164486643227

11:36:36

XLON

14005

135.96

491164486643368

11:37:49

XLON

13841

135.92

491164486643526

11:38:33

XLON

2800

135.96

491164486643589

11:38:33

XLON

77

135.96

491164486643590

11:39:30

XLON

13529

135.94

491164486643660

11:41:56

XLON

560

135.92

491164486644154

11:41:56

XLON

13001

135.92

491164486644155

11:43:43

XLON

12257

135.86

491164486644375

11:43:43

XLON

1360

135.86

491164486644376

11:44:53

XLON

14005

135.86

491164486644508

11:47:10

XLON

2800

135.9

491164486644864

11:47:10

XLON

3237

135.9

491164486644865

11:48:09

XLON

879

135.96

491164486644949

11:48:09

XLON

5455

135.96

491164486644950

11:48:09

XLON

2737

135.96

491164486644951

11:48:09

XLON

3117

135.96

491164486644952

11:48:09

XLON

741

135.96

491164486644953

11:48:09

XLON

261

135.96

491164486644954

11:49:42

XLON

1112

136.02

491164486645216

11:49:53

XLON

14005

136

491164486645226

11:50:22

XLON

3207

135.98

491164486645284

11:50:27

XLON

2431

135.98

491164486645296

11:50:27

XLON

197

135.98

491164486645297

11:50:27

XLON

2500

135.98

491164486645298

11:52:00

XLON

1461

136

491164486645608

11:52:24

XLON

3296

136.02

491164486645682

11:52:24

XLON

165

136.02

491164486645683

11:52:36

XLON

3296

136.02

491164486645700

11:52:41

XLON

1515

136.02

491164486645707

11:52:41

XLON

3296

136.02

491164486645708

11:53:28

XLON

13828

136.02

491164486645872

11:54:53

XLON

454

135.92

491164486646011

11:55:28

XLON

11164

135.92

491164486646071

11:55:28

XLON

1172

135.92

491164486646072

11:55:28

XLON

58

135.88

491164486646084

11:55:28

XLON

2500

135.88

491164486646085

11:55:28

XLON

3200

135.88

491164486646086

11:55:28

XLON

3267

135.88

491164486646087

11:55:28

XLON

2500

135.9

491164486646088

11:55:28

XLON

1476

135.9

491164486646089

11:56:03

XLON

3073

135.8

491164486646139

11:58:01

XLON

13900

135.78

491164486646278

11:59:43

XLON

8152

135.78

491164486646521

11:59:43

XLON

3822

135.78

491164486646522

11:59:53

XLON

435

135.76

491164486646537

11:59:53

XLON

2428

135.76

491164486646538

12:01:44

XLON

3207

135.76

491164486646953

12:01:44

XLON

3500

135.76

491164486646954

12:01:44

XLON

1200

135.76

491164486646955

12:01:44

XLON

1200

135.76

491164486646956

12:01:44

XLON

418

135.76

491164486646957

12:01:44

XLON

358

135.76

491164486646958

12:01:44

XLON

774

135.76

491164486646959

12:01:44

XLON

547

135.76

491164486646960

12:03:18

XLON

2500

135.82

491164486647283

12:04:23

XLON

3177

135.84

491164486647500

12:04:23

XLON

2500

135.84

491164486647501

12:05:00

XLON

14005

135.84

491164486647631

12:05:36

XLON

62

135.8

491164486647708

12:05:36

XLON

5607

135.8

491164486647709

12:05:36

XLON

3057

135.8

491164486647711

12:05:36

XLON

1277

135.8

491164486647712

12:05:36

XLON

1200

135.8

491164486647713

12:05:36

XLON

8471

135.8

491164486647714

12:06:19

XLON

2800

135.76

491164486647816

12:06:19

XLON

87

135.76

491164486647817

12:08:11

XLON

11142

135.64

491164486647985

12:09:54

XLON

774

135.58

491164486648213

12:09:54

XLON

3000

135.58

491164486648214

12:09:54

XLON

2363

135.58

491164486648215

12:09:54

XLON

6286

135.58

491164486648216

12:09:54

XLON

1352

135.58

491164486648217

12:09:59

XLON

753

135.58

491164486648223

12:09:59

XLON

578

135.58

491164486648224

12:09:59

XLON

1639

135.58

491164486648225

12:11:00

XLON

143

135.56

491164486648363

12:11:00

XLON

13862

135.56

491164486648364

12:12:37

XLON

3148

135.56

491164486648718

12:12:37

XLON

506

135.56

491164486648719

12:12:37

XLON

7831

135.56

491164486648720

12:15:10

XLON

1200

135.64

491164486648954

12:15:10

XLON

2500

135.64

491164486648955

12:15:10

XLON

3000

135.64

491164486648956

12:15:10

XLON

3207

135.64

491164486648957

12:15:10

XLON

4156

135.64

491164486648958

12:17:31

XLON

774

135.9

491164486649161

12:17:31

XLON

11878

135.9

491164486649162

12:17:31

XLON

2459

135.9

491164486649163

12:17:44

XLON

13782

135.88

491164486649197

12:20:38

XLON

1700

135.94

491164486649508

12:20:38

XLON

11061

135.94

491164486649509

12:22:20

XLON

1445

135.96

491164486649670

12:22:20

XLON

1889

135.96

491164486649671

12:22:23

XLON

10657

135.94

491164486649678

12:24:13

XLON

3117

135.86

491164486649895

12:24:13

XLON

6334

135.86

491164486649896

12:24:13

XLON

3100

135.86

491164486649897

12:24:13

XLON

1200

135.86

491164486649898

12:24:13

XLON

239

135.86

491164486649899

12:25:47

XLON

2500

135.84

491164486649991

12:25:47

XLON

2997

135.84

491164486649992

12:25:59

XLON

3207

135.86

491164486650028

12:25:59

XLON

2160

135.86

491164486650029

12:26:04

XLON

3207

135.86

491164486650035

12:27:20

XLON

1833

135.86

491164486650154

12:27:20

XLON

774

135.86

491164486650155

12:27:20

XLON

3087

135.86

491164486650156

12:27:20

XLON

509

135.86

491164486650157

12:27:20

XLON

413

135.86

491164486650158

12:27:20

XLON

395

135.86

491164486650159

12:27:20

XLON

2500

135.86

491164486650160

12:27:25

XLON

6165

135.86

491164486650174

12:27:25

XLON

717

135.86

491164486650175

12:29:07

XLON

3177

135.8

491164486650336

12:29:07

XLON

1787

135.8

491164486650337

12:29:12

XLON

3177

135.8

491164486650346

12:29:23

XLON

3332

135.76

491164486650353

12:29:24

XLON

3177

135.74

491164486650358

12:29:24

XLON

2050

135.76

491164486650359

12:30:17

XLON

11241

135.7

491164486650480

12:32:10

XLON

12335

135.7

491164486650794

12:32:10

XLON

1026

135.7

491164486650795

12:34:48

XLON

2

135.74

491164486651077

12:34:48

XLON

12032

135.74

491164486651078

12:36:08

XLON

13689

135.7

491164486651245

12:36:12

XLON

2997

135.7

491164486651273

12:36:12

XLON

143

135.7

491164486651274

12:37:29

XLON

659

135.6

491164486651684

12:37:29

XLON

12546

135.6

491164486651685

12:39:37

XLON

3500

135.62

491164486652051

12:39:37

XLON

2500

135.62

491164486652052

12:39:37

XLON

686

135.62

491164486652053

12:39:49

XLON

5316

135.6

491164486652068

12:39:49

XLON

3296

135.6

491164486652069

12:39:49

XLON

3296

135.62

491164486652070

12:39:49

XLON

1259

135.62

491164486652071

12:40:41

XLON

7920

135.6

491164486652201

12:43:47

XLON

1121

135.56

491164486652602

12:45:08

XLON

2500

135.7

491164486652774

12:45:23

XLON

686

135.76

491164486652920

12:45:23

XLON

602

135.76

491164486652921

12:45:23

XLON

2500

135.76

491164486652922

12:45:23

XLON

74

135.76

491164486652923

12:46:09

XLON

6516

135.8

491164486653009

12:46:09

XLON

7489

135.8

491164486653010

12:46:09

XLON

14005

135.8

491164486653011

12:47:17

XLON

2012

135.64

491164486653129

12:47:17

XLON

2637

135.64

491164486653130

12:47:17

XLON

2500

135.66

491164486653132

12:47:17

XLON

1322

135.66

491164486653133

12:49:00

XLON

6759

135.68

491164486653323

12:49:00

XLON

4553

135.68

491164486653324

12:50:39

XLON

586

135.84

491164486653653

12:50:39

XLON

13419

135.84

491164486653654

12:53:30

XLON

4813

136.06

491164486654070

12:53:30

XLON

9192

136.06

491164486654071

12:53:46

XLON

577

136.04

491164486654150

12:53:46

XLON

13428

136.04

491164486654151

12:55:22

XLON

1707

135.96

491164486654349

12:55:25

XLON

4881

135.96

491164486654355

12:56:21

XLON

2500

135.98

491164486654404

12:56:21

XLON

1742

135.98

491164486654405

12:56:27

XLON

3000

135.98

491164486654412

12:58:02

XLON

1969

136.06

491164486654604

12:58:02

XLON

10955

136.06

491164486654605

12:58:50

XLON

13727

136.02

491164486654675

12:58:50

XLON

278

136.02

491164486654676

13:00:33

XLON

14005

136.02

491164486654899

13:03:14

XLON

14005

136.06

491164486655259

13:05:32

XLON

6825

136.06

491164486655664

13:05:32

XLON

6877

136.06

491164486655665

13:05:54

XLON

1259

136.06

491164486655700

13:06:28

XLON

76

136.04

491164486655935

13:06:47

XLON

7064

136.06

491164486655982

13:06:47

XLON

6558

136.06

491164486655983

13:08:11

XLON

14005

135.98

491164486656305

13:10:13

XLON

6537

135.88

491164486656606

13:10:35

XLON

6876

135.88

491164486656654

13:12:55

XLON

2800

135.92

491164486657073

13:12:55

XLON

2239

135.92

491164486657074

13:13:00

XLON

1302

135.92

491164486657082

13:13:00

XLON

2500

135.92

491164486657083

13:13:00

XLON

720

135.92

491164486657084

13:14:04

XLON

3212

135.96

491164486657211

13:14:08

XLON

2948

135.94

491164486657216

13:14:38

XLON

4021

135.88

491164486657253

13:14:38

XLON

9984

135.88

491164486657254

13:16:48

XLON

11993

135.88

491164486657583

13:18:18

XLON

10905

135.84

491164486657708

13:18:18

XLON

3100

135.84

491164486657709

13:18:30

XLON

2896

135.84

491164486657772

13:19:41

XLON

13301

135.84

491164486657976

13:22:14

XLON

1226

135.84

491164486658220

13:22:14

XLON

10555

135.84

491164486658221

13:22:14

XLON

2900

135.86

491164486658222

13:22:14

XLON

2900

135.86

491164486658223

13:22:14

XLON

2500

135.86

491164486658224

13:22:14

XLON

3874

135.86

491164486658225

13:22:55

XLON

3945

135.82

491164486658272

13:24:59

XLON

12141

135.88

491164486658422

13:26:08

XLON

3685

135.8

491164486658707

13:26:58

XLON

2500

135.84

491164486658794

13:26:58

XLON

2514

135.84

491164486658795

13:26:58

XLON

460

135.84

491164486658796

13:27:03

XLON

3619

135.84

491164486658800

13:27:03

XLON

2438

135.84

491164486658801

13:28:57

XLON

3666

135.84

491164486659006

13:29:06

XLON

3722

135.88

491164486659027

13:29:06

XLON

2048

135.88

491164486659028

13:29:11

XLON

3722

135.88

491164486659029

13:29:52

XLON

2947

135.84

491164486659070

13:30:07

XLON

11058

135.84

491164486659125

13:32:10

XLON

2500

135.84

491164486659363

13:32:33

XLON

12142

135.82

491164486659379

13:32:55

XLON

10753

135.8

491164486659411

13:33:14

XLON

2500

135.84

491164486659462

13:33:14

XLON

2078

135.84

491164486659463

13:34:39

XLON

11414

135.88

491164486659654

13:35:44

XLON

7937

135.8

491164486659842

13:37:20

XLON

92

135.94

491164486660048

13:37:20

XLON

2380

135.94

491164486660049

13:37:57

XLON

4741

135.94

491164486660183

13:37:57

XLON

2500

135.96

491164486660184

13:38:56

XLON

4520

135.96

491164486660217

13:38:56

XLON

5730

135.96

491164486660231

13:39:51

XLON

563

136

491164486660427

13:39:51

XLON

2800

136

491164486660428

13:39:51

XLON

2500

136

491164486660429

13:39:51

XLON

2700

136

491164486660430

13:39:51

XLON

3481

136

491164486660431

13:39:51

XLON

4242

136

491164486660432

13:39:51

XLON

587

136

491164486660433

13:39:51

XLON

864

136

491164486660434

13:39:56

XLON

2500

136

491164486660441

13:39:56

XLON

880

136

491164486660442

13:40:53

XLON

4000

136.04

491164486660511

13:40:53

XLON

1528

136.08

491164486660512

13:40:53

XLON

2869

136.08

491164486660513

13:40:58

XLON

2

136.04

491164486660520

13:41:09

XLON

8838

136.04

491164486660545

13:41:09

XLON

1165

136.04

491164486660546

13:41:12

XLON

4996

136.02

491164486660555

13:42:00

XLON

932

135.96

491164486660674

13:42:05

XLON

2800

135.96

491164486660701

13:42:10

XLON

2927

135.96

491164486660704

13:42:12

XLON

2723

135.96

491164486660706

13:42:12

XLON

3957

135.96

491164486660707

13:43:41

XLON

10828

135.92

491164486661059

13:43:41

XLON

2761

135.92

491164486661060

13:45:19

XLON

14005

135.88

491164486661372

13:48:31

XLON

1646

135.92

491164486661853

13:48:31

XLON

10784

135.92

491164486661854

13:48:31

XLON

1042

135.92

491164486661855

13:48:31

XLON

3674

135.92

491164486661861

13:48:31

XLON

2488

135.92

491164486661862

13:48:31

XLON

4248

135.92

491164486661863

13:48:42

XLON

3000

135.94

491164486661907

13:48:42

XLON

1602

135.94

491164486661908

13:49:20

XLON

8633

135.94

491164486661985

13:49:20

XLON

3692

135.94

491164486661986

13:52:15

XLON

14005

135.9

491164486662357

13:52:15

XLON

668

135.88

491164486662408

13:52:15

XLON

2500

135.88

491164486662409

13:52:15

XLON

2500

135.9

491164486662410

13:52:15

XLON

1200

135.9

491164486662411

13:52:15

XLON

1528

135.9

491164486662412

13:52:15

XLON

3584

135.9

491164486662413

13:52:15

XLON

1200

135.9

491164486662414

13:52:15

XLON

34

135.9

491164486662415

13:53:04

XLON

2500

135.96

491164486662531

13:53:04

XLON

606

135.96

491164486662532

13:54:06

XLON

9004

135.94

491164486662687

13:54:06

XLON

2256

135.94

491164486662688

13:55:56

XLON

13911

136

491164486662923

13:55:56

XLON

2500

135.98

491164486662928

13:55:56

XLON

868

135.98

491164486662929

13:55:56

XLON

1984

136

491164486662930

13:57:37

XLON

2619

135.94

491164486663137

13:57:37

XLON

3200

135.92

491164486663140

13:57:37

XLON

2500

135.92

491164486663141

13:57:37

XLON

1354

135.92

491164486663142

13:57:37

XLON

1075

135.94

491164486663138

13:57:37

XLON

10311

135.94

491164486663139

13:58:29

XLON

1014

135.82

491164486663331

13:59:44

XLON

2500

135.82

491164486663408

13:59:49

XLON

2340

135.82

491164486663414

13:59:49

XLON

774

135.82

491164486663415

13:59:49

XLON

1152

135.82

491164486663416

13:59:49

XLON

6658

135.82

491164486663417

13:59:49

XLON

1149

135.82

491164486663418

13:59:58

XLON

1518

135.84

491164486663451

13:59:58

XLON

1374

135.84

491164486663452

14:00:56

XLON

2500

135.82

491164486663559

14:00:56

XLON

2800

135.82

491164486663560

14:00:56

XLON

3300

135.82

491164486663561

14:00:56

XLON

1330

135.82

491164486663562

14:00:56

XLON

3619

135.82

491164486663563

14:00:56

XLON

35

135.82

491164486663564

14:01:30

XLON

1544

135.76

491164486663704

14:01:30

XLON

11126

135.76

491164486663705

14:03:40

XLON

2900

135.78

491164486664210

14:03:40

XLON

3584

135.78

491164486664211

14:03:40

XLON

2500

135.78

491164486664212

14:03:40

XLON

3763

135.78

491164486664213

14:04:22

XLON

2500

135.82

491164486664312

14:04:22

XLON

1789

135.82

491164486664313

14:04:22

XLON

774

135.82

491164486664314

14:04:27

XLON

3446

135.82

491164486664321

14:04:27

XLON

2500

135.82

491164486664322

14:05:01

XLON

3080

135.8

491164486664369

14:05:01

XLON

3400

135.8

491164486664371

14:05:01

XLON

2026

135.8

491164486664372

14:05:25

XLON

11912

135.76

491164486664479

14:05:25

XLON

2093

135.76

491164486664480

14:06:14

XLON

9914

135.66

491164486664593

14:08:10

XLON

2500

135.68

491164486664879

14:08:10

XLON

10022

135.68

491164486664880

14:09:10

XLON

1102

135.7

491164486665036

14:09:10

XLON

3515

135.7

491164486665037

14:09:10

XLON

1405

135.7

491164486665038

14:09:18

XLON

3489

135.7

491164486665066

14:09:25

XLON

3515

135.7

491164486665070

14:09:25

XLON

1582

135.7

491164486665071

14:10:23

XLON

6375

135.72

491164486665242

14:10:56

XLON

7042

135.74

491164486665351

14:11:57

XLON

3500

135.76

491164486665540

14:14:48

XLON

14005

135.84

491164486666000

14:15:57

XLON

3500

135.84

491164486666184

14:15:57

XLON

2500

135.84

491164486666185

14:15:57

XLON

3446

135.84

491164486666186

14:15:57

XLON

1146

135.84

491164486666187

14:15:57

XLON

3413

135.84

491164486666188

14:16:09

XLON

1000

135.84

491164486666210

14:16:09

XLON

2983

135.84

491164486666211

14:16:49

XLON

3000

135.86

491164486666290

14:16:55

XLON

635

135.86

491164486666292

14:16:55

XLON

538

135.86

491164486666293

14:16:55

XLON

2403

135.86

491164486666294

14:17:00

XLON

3688

135.86

491164486666301

14:17:00

XLON

1769

135.86

491164486666302

14:17:05

XLON

2500

135.86

491164486666328

14:17:05

XLON

1487

135.86

491164486666329

14:17:08

XLON

12592

135.84

491164486666340

14:17:08

XLON

1413

135.84

491164486666341

14:17:20

XLON

4237

135.86

491164486666350

14:17:34

XLON

2500

135.86

491164486666389

14:17:34

XLON

560

135.86

491164486666390

14:18:00

XLON

4496

135.82

491164486666480

14:19:06

XLON

990

135.8

491164486666600

14:19:17

XLON

13015

135.8

491164486666611

14:19:20

XLON

6397

135.8

491164486666613

14:19:24

XLON

2800

135.8

491164486666621

14:19:24

XLON

292

135.8

491164486666622

14:20:09

XLON

11351

135.78

491164486666723

14:22:32

XLON

1343

135.72

491164486666991

14:22:32

XLON

3619

135.72

491164486666992

14:22:32

XLON

8743

135.72

491164486666993

14:23:19

XLON

10240

135.7

491164486667260

14:23:20

XLON

1508

135.7

491164486667261

14:23:20

XLON

1755

135.7

491164486667262

14:23:32

XLON

2500

135.68

491164486667269

14:23:32

XLON

809

135.68

491164486667270

14:24:56

XLON

9000

135.66

491164486667452

14:24:56

XLON

2940

135.66

491164486667453

14:25:24

XLON

12445

135.6

491164486667578

14:25:24

XLON

1560

135.6

491164486667579

14:27:25

XLON

13233

135.48

491164486667869

14:27:25

XLON

1621

135.48

491164486667871

14:27:38

XLON

12384

135.48

491164486667892

14:27:41

XLON

6882

135.46

491164486667904

14:29:14

XLON

14005

135.52

491164486668214

14:29:14

XLON

2500

135.52

491164486668218

14:29:14

XLON

1304

135.54

491164486668219

14:29:15

XLON

11905

135.48

491164486668228

14:30:08

XLON

8269

135.7

491164486669005

14:30:31

XLON

12922

135.74

491164486669431

14:31:03

XLON

2482

135.58

491164486669782

14:31:03

XLON

2500

135.58

491164486669783

14:31:03

XLON

418

135.58

491164486669784

14:31:03

XLON

578

135.58

491164486669785

14:31:03

XLON

1182

135.58

491164486669786

14:31:03

XLON

4717

135.58

491164486669787

14:31:03

XLON

185

135.58

491164486669788

14:31:06

XLON

2889

135.54

491164486669810

14:31:39

XLON

9641

135.54

491164486670221

14:31:39

XLON

1388

135.54

491164486670222

14:31:39

XLON

2976

135.54

491164486670223

14:32:18

XLON

13669

135.62

491164486670512

14:32:53

XLON

14005

135.64

491164486670803

14:33:23

XLON

11659

135.72

491164486670920

14:34:00

XLON

14005

135.72

491164486671065

14:34:47

XLON

2500

135.64

491164486671333

14:34:47

XLON

1100

135.64

491164486671334

14:34:47

XLON

674

135.64

491164486671335

14:35:13

XLON

1516

135.76

491164486671443

14:35:13

XLON

1077

135.76

491164486671444

14:35:21

XLON

2500

135.72

491164486671477

14:35:26

XLON

2500

135.76

491164486671495

14:35:26

XLON

1627

135.76

491164486671496

14:35:26

XLON

4635

135.72

491164486671497

14:35:34

XLON

13512

135.8

491164486671548

14:35:34

XLON

2500

135.8

491164486671553

14:35:34

XLON

3884

135.8

491164486671554

14:35:44

XLON

9878

135.78

491164486671588

14:36:20

XLON

10006

135.7

491164486671780

14:36:42

XLON

14005

135.76

491164486671962

14:37:12

XLON

14005

135.82

491164486672110

14:37:58

XLON

14005

135.88

491164486672407

14:38:23

XLON

12915

135.76

491164486672554

14:38:23

XLON

144

135.76

491164486672555

14:39:08

XLON

11338

135.82

491164486672724

14:39:08

XLON

1305

135.82

491164486672725

14:39:36

XLON

1639

135.78

491164486672797

14:39:36

XLON

2500

135.78

491164486672798

14:39:36

XLON

1012

135.78

491164486672799

14:39:36

XLON

880

135.78

491164486672800

14:39:36

XLON

3704

135.78

491164486672801

14:39:36

XLON

2167

135.78

491164486672802

14:39:41

XLON

2500

135.78

491164486672875

14:39:41

XLON

907

135.78

491164486672876

14:39:41

XLON

654

135.78

491164486672877

14:40:02

XLON

2759

135.7

491164486673038

14:40:02

XLON

10254

135.7

491164486673039

14:40:46

XLON

2500

135.72

491164486673282

14:40:46

XLON

1856

135.72

491164486673283

14:40:55

XLON

2500

135.78

491164486673305

14:40:55

XLON

943

135.78

491164486673306

14:41:00

XLON

2500

135.76

491164486673314

14:41:00

XLON

394

135.76

491164486673315

14:41:05

XLON

2500

135.76

491164486673346

14:41:05

XLON

770

135.76

491164486673347

14:41:15

XLON

2500

135.76

491164486673384

14:41:15

XLON

674

135.76

491164486673385

14:41:22

XLON

1611

135.82

491164486673398

14:41:27

XLON

2800

135.8

491164486673419

14:41:27

XLON

712

135.8

491164486673420

14:41:27

XLON

2500

135.8

491164486673421

14:41:27

XLON

3812

135.8

491164486673422

14:41:27

XLON

615

135.8

491164486673423

14:41:53

XLON

4047

135.96

491164486673645

14:41:53

XLON

7635

135.96

491164486673646

14:42:07

XLON

2037

135.94

491164486673696

14:42:07

XLON

5671

135.94

491164486673697

14:42:07

XLON

281

135.94

491164486673698

14:42:07

XLON

6016

135.94

491164486673699

14:42:36

XLON

190

136.06

491164486674087

14:42:51

XLON

1049

136

491164486674193

14:43:01

XLON

2500

136.08

491164486674260

14:43:01

XLON

1700

136.08

491164486674261

14:43:11

XLON

942

136.02

491164486674330

14:43:11

XLON

596

136.02

491164486674331

14:43:11

XLON

7244

136.02

491164486674332

14:43:15

XLON

14005

136.06

491164486674353

14:43:46

XLON

14005

136.02

491164486674473

14:44:25

XLON

14005

135.88

491164486674674

14:45:14

XLON

13689

135.92

491164486674969

14:45:14

XLON

3200

135.92

491164486674970

14:45:26

XLON

12514

135.76

491164486675068

14:46:36

XLON

1106

135.72

491164486675399

14:46:36

XLON

287

135.72

491164486675400

14:46:36

XLON

2825

135.72

491164486675401

14:46:36

XLON

3155

135.72

491164486675402

14:46:36

XLON

1631

135.72

491164486675403

14:46:36

XLON

3518

135.72

491164486675404

14:46:36

XLON

3000

135.72

491164486675406

14:46:36

XLON

625

135.72

491164486675407

14:46:36

XLON

755

135.72

491164486675408

14:46:36

XLON

1991

135.72

491164486675409

14:46:36

XLON

2500

135.72

491164486675410

14:46:36

XLON

769

135.72

491164486675411

14:46:36

XLON

4365

135.72

491164486675412

14:47:16

XLON

13455

135.72

491164486675640

14:47:37

XLON

562

135.82

491164486675741

14:48:03

XLON

14005

135.86

491164486675867

14:48:31

XLON

14005

135.82

491164486675946

14:49:22

XLON

2500

135.82

491164486676242

14:49:36

XLON

2500

135.9

491164486676354

14:49:36

XLON

3848

135.9

491164486676355

14:49:36

XLON

123

135.9

491164486676356

14:49:39

XLON

14005

135.84

491164486676404

14:49:55

XLON

6633

135.92

491164486676617

14:50:16

XLON

5902

135.98

491164486676830

14:50:16

XLON

7140

135.98

491164486676831

14:51:03

XLON

14005

135.86

491164486677188

14:51:29

XLON

12683

135.82

491164486677456

14:52:11

XLON

2500

135.98

491164486677663

14:52:11

XLON

582

135.98

491164486677664

14:52:20

XLON

824

135.92

491164486677703

14:52:22

XLON

2000

135.92

491164486677708

14:52:22

XLON

3165

135.92

491164486677709

14:52:34

XLON

3500

135.9

491164486677739

14:52:34

XLON

392

135.9

491164486677740

14:52:47

XLON

5981

135.88

491164486677793

14:52:56

XLON

8024

135.88

491164486677869

14:52:59

XLON

2500

135.86

491164486677879

14:52:59

XLON

524

135.86

491164486677880

14:52:59

XLON

437

135.86

491164486677881

14:53:24

XLON

12518

135.9

491164486678213

14:54:10

XLON

13196

136

491164486678605

14:54:10

XLON

292

136

491164486678606

14:55:15

XLON

9637

135.96

491164486678948

14:55:15

XLON

4368

135.96

491164486678949

14:55:20

XLON

14005

135.94

491164486679006

14:55:50

XLON

4970

135.96

491164486679187

14:55:53

XLON

9035

135.96

491164486679196

14:56:38

XLON

7549

136

491164486679401

14:56:43

XLON

6372

135.98

491164486679413

14:57:25

XLON

2500

135.96

491164486679716

14:57:25

XLON

1241

135.96

491164486679717

14:57:30

XLON

2273

135.96

491164486679735

14:57:30

XLON

2023

135.96

491164486679736

14:57:58

XLON

7503

136

491164486679845

14:57:58

XLON

1588

136

491164486679846

14:57:58

XLON

2500

136

491164486679847

14:58:00

XLON

8140

135.98

491164486679851

14:58:05

XLON

14005

135.96

491164486679901

14:58:22

XLON

180

135.94

491164486679954

14:58:22

XLON

2695

135.94

491164486679955

14:59:27

XLON

13916

135.96

491164486680311

14:59:35

XLON

6681

136

491164486680383

14:59:48

XLON

4709

136.08

491164486680485

15:00:09

XLON

2103

136.1

491164486680613

15:00:09

XLON

11902

136.1

491164486680614

15:00:36

XLON

1023

136.04

491164486680801

15:01:02

XLON

14005

136.16

491164486680896

15:01:03

XLON

6618

136.16

491164486680912

15:01:03

XLON

1661

136.16

491164486680913

15:01:03

XLON

3877

136.16

491164486680914

15:01:20

XLON

2500

136.1

491164486680984

15:01:20

XLON

396

136.1

491164486680985

15:01:50

XLON

14005

136.02

491164486681210

15:02:21

XLON

12121

136.06

491164486681407

15:02:52

XLON

1170

136.04

491164486681517

15:03:02

XLON

6546

136.04

491164486681559

15:03:02

XLON

5606

136.04

491164486681560

15:03:08

XLON

2895

136.06

491164486681622

15:03:43

XLON

9

136.12

491164486681780

15:03:53

XLON

6374

136.12

491164486681790

15:04:16

XLON

47

136.12

491164486681918

15:04:16

XLON

13958

136.12

491164486681919

15:04:16

XLON

2500

136.12

491164486681925

15:04:16

XLON

2404

136.12

491164486681926

15:04:43

XLON

1

136.12

491164486681970

15:05:09

XLON

1400

136.14

491164486682045

15:05:23

XLON

14005

136.14

491164486682184

15:05:23

XLON

3605

136.14

491164486682192

15:05:23

XLON

2500

136.14

491164486682193

15:05:31

XLON

855

136.16

491164486682276

15:05:31

XLON

3920

136.18

491164486682277

15:05:36

XLON

3540

136.18

491164486682314

15:05:45

XLON

14005

136.1

491164486682478

15:06:47

XLON

2000

136.3

491164486682896

15:06:47

XLON

2158

136.3

491164486682897

15:06:52

XLON

342

136.3

491164486682927

15:06:52

XLON

5509

136.3

491164486682928

15:06:52

XLON

3756

136.3

491164486682929

15:07:22

XLON

6182

136.22

491164486683054

15:07:33

XLON

6599

136.26

491164486683088

15:07:33

XLON

587

136.26

491164486683089

15:07:33

XLON

653

136.26

491164486683090

15:08:06

XLON

2500

136.36

491164486683277

15:08:06

XLON

1373

136.36

491164486683278

15:08:06

XLON

534

136.36

491164486683279

15:08:06

XLON

994

136.36

491164486683280

15:08:06

XLON

3884

136.36

491164486683281

15:08:14

XLON

3130

136.3

491164486683314

15:08:30

XLON

14005

136.32

491164486683400

15:09:02

XLON

7692

136.38

491164486683531

15:09:08

XLON

617

136.44

491164486683574

15:09:08

XLON

1856

136.44

491164486683575

15:09:08

XLON

3580

136.44

491164486683576

15:10:00

XLON

14005

136.48

491164486683839

15:10:03

XLON

2500

136.44

491164486683922

15:10:03

XLON

615

136.44

491164486683923

15:10:41

XLON

2500

136.4

491164486684012

15:10:41

XLON

6630

136.4

491164486684013

15:10:41

XLON

2145

136.4

491164486684014

15:10:41

XLON

17

136.4

491164486684015

15:10:56

XLON

1035

136.34

491164486684132

15:10:58

XLON

596

136.34

491164486684138

15:10:58

XLON

12374

136.34

491164486684139

15:11:49

XLON

12548

136.34

491164486684322

15:11:49

XLON

723

136.34

491164486684323

15:11:59

XLON

3295

136.36

491164486684365

15:12:56

XLON

522

136.4

491164486684760

15:12:56

XLON

738

136.4

491164486684761

15:13:06

XLON

13209

136.4

491164486684789

15:13:29

XLON

10518

136.48

491164486684887

15:13:33

XLON

2494

136.46

491164486684905

15:13:33

XLON

11018

136.46

491164486684906

15:13:55

XLON

2500

136.42

491164486684991

15:13:55

XLON

864

136.42

491164486684992

15:14:18

XLON

13454

136.42

491164486685098

15:15:17

XLON

2500

136.68

491164486685407

15:15:17

XLON

936

136.68

491164486685408

15:15:21

XLON

3958

136.64

491164486685429

15:15:21

XLON

4262

136.64

491164486685430

15:15:32

XLON

14005

136.6

491164486685446

15:15:52

XLON

1309

136.66

491164486685588

15:15:52

XLON

1601

136.66

491164486685589

15:16:41

XLON

11123

136.64

491164486685812

15:16:59

XLON

11564

136.7

491164486685895

15:16:59

XLON

2043

136.7

491164486685896

15:17:18

XLON

1500

136.66

491164486685958

15:17:18

XLON

1348

136.66

491164486685959

15:17:18

XLON

270

136.66

491164486685960

15:17:49

XLON

7

136.66

491164486686026

15:17:49

XLON

389

136.66

491164486686027

15:17:49

XLON

1406

136.66

491164486686028

15:17:49

XLON

6076

136.66

491164486686029

15:17:49

XLON

302

136.66

491164486686030

15:17:54

XLON

834

136.66

491164486686067

15:17:54

XLON

4861

136.66

491164486686068

15:18:20

XLON

6903

136.6

491164486686208

15:18:20

XLON

4345

136.6

491164486686209

15:18:29

XLON

3083

136.64

491164486686239

15:19:11

XLON

1536

136.7

491164486686423

15:19:20

XLON

3458

136.7

491164486686434

15:19:20

XLON

2671

136.7

491164486686435

15:19:20

XLON

3458

136.7

491164486686436

15:19:57

XLON

13924

136.7

491164486686530

15:20:06

XLON

12631

136.66

491164486686607

15:20:06

XLON

1083

136.66

491164486686608

15:20:28

XLON

599

136.66

491164486686687

15:20:28

XLON

764

136.66

491164486686688

15:20:28

XLON

741

136.66

491164486686689

15:20:28

XLON

1080

136.66

491164486686690

15:20:52

XLON

2691

136.64

491164486686816

15:20:52

XLON

5338

136.64

491164486686817

15:20:52

XLON

4705

136.64

491164486686818

15:21:52

XLON

12130

136.46

491164486687063

15:22:32

XLON

1862

136.5

491164486687288

15:22:40

XLON

12273

136.46

491164486687328

15:23:01

XLON

14005

136.42

491164486687381

15:24:02

XLON

2500

136.34

491164486687574

15:24:02

XLON

5608

136.34

491164486687575

15:24:02

XLON

1528

136.34

491164486687576

15:24:02

XLON

3956

136.34

491164486687577

15:24:02

XLON

1200

136.34

491164486687578

15:24:17

XLON

1835

136.26

491164486687692

15:24:17

XLON

1835

136.26

491164486687693

15:24:17

XLON

562

136.26

491164486687694

15:24:17

XLON

9348

136.26

491164486687695

15:24:17

XLON

425

136.26

491164486687696

15:24:56

XLON

3385

136.26

491164486687911

15:24:56

XLON

6562

136.26

491164486687912

15:24:56

XLON

3385

136.26

491164486687913

15:26:29

XLON

56

136.38

491164486688404

15:26:29

XLON

13888

136.38

491164486688411

15:26:43

XLON

4334

136.4

491164486688490

15:26:52

XLON

3602

136.34

491164486688541

15:26:52

XLON

5908

136.34

491164486688542

15:27:47

XLON

6317

136.32

491164486688726

15:27:47

XLON

7528

136.32

491164486688727

15:27:47

XLON

12021

136.32

491164486688729

15:28:20

XLON

3509

136.42

491164486688862

15:28:32

XLON

13777

136.38

491164486688910

15:29:47

XLON

2500

136.38

491164486689368

15:29:47

XLON

496

136.38

491164486689369

15:29:47

XLON

386

136.38

491164486689370

15:29:52

XLON

2500

136.38

491164486689378

15:29:52

XLON

1259

136.38

491164486689379

15:30:03

XLON

3805

136.38

491164486689416

15:30:04

XLON

9504

136.34

491164486689449

15:30:19

XLON

9

136.36

491164486689496

15:30:19

XLON

164

136.36

491164486689497

15:30:19

XLON

743

136.36

491164486689498

15:30:19

XLON

3884

136.36

491164486689499

15:30:19

XLON

449

136.36

491164486689500

15:30:24

XLON

731

136.36

491164486689507

15:30:24

XLON

3086

136.36

491164486689508

15:30:38

XLON

11503

136.32

491164486689577

15:31:21

XLON

1061

136.24

491164486689809

15:31:21

XLON

4815

136.24

491164486689810

15:31:22

XLON

8129

136.24

491164486689811

15:32:17

XLON

14005

136.22

491164486690078

15:32:51

XLON

14005

136.28

491164486690193

15:33:48

XLON

13807

136.3

491164486690503

15:34:15

XLON

14005

136.28

491164486690579

15:34:31

XLON

2806

136.26

491164486690624

15:35:10

XLON

438

136.36

491164486690849

15:35:10

XLON

3956

136.36

491164486690850

15:35:36

XLON

6687

136.34

491164486690920

15:35:36

XLON

5827

136.32

491164486690926

15:35:36

XLON

551

136.32

491164486690927

15:35:36

XLON

519

136.32

491164486690928

15:35:39

XLON

14005

136.28

491164486690932

15:37:03

XLON

14005

136.3

491164486691398

15:37:11

XLON

6737

136.28

491164486691421

15:37:20

XLON

2903

136.32

491164486691473

15:38:02

XLON

7731

136.3

491164486691619

15:38:02

XLON

5066

136.3

491164486691620

15:38:35

XLON

14005

136.38

491164486691786

15:39:24

XLON

1597

136.46

491164486692064

15:39:24

XLON

12408

136.46

491164486692086

15:40:01

XLON

3413

136.46

491164486692529

15:40:01

XLON

1999

136.46

491164486692530

15:40:15

XLON

7681

136.5

491164486692619

15:40:40

XLON

5205

136.48

491164486692744

15:40:40

XLON

8200

136.48

491164486692745

15:41:16

XLON

14005

136.46

491164486692905

15:42:13

XLON

13910

136.32

491164486693267

15:42:23

XLON

2453

136.34

491164486693334

15:42:23

XLON

458

136.34

491164486693335

15:42:53

XLON

13832

136.28

491164486693453

15:43:25

XLON

13769

136.24

491164486693554

15:45:01

XLON

11472

136.28

491164486694124

15:45:10

XLON

11314

136.28

491164486694145

15:45:26

XLON

2830

136.28

491164486694233

15:45:26

XLON

2700

136.28

491164486694234

15:45:26

XLON

936

136.28

491164486694235

15:45:53

XLON

11507

136.3

491164486694461

15:46:39

XLON

3956

136.28

491164486694687

15:46:39

XLON

8708

136.28

491164486694688

15:47:35

XLON

14005

136.28

491164486694955

15:48:02

XLON

2863

136.32

491164486695061

15:48:07

XLON

503

136.32

491164486695092

15:48:07

XLON

13065

136.32

491164486695093

15:48:46

XLON

3366

136.32

491164486695173

15:48:46

XLON

2962

136.32

491164486695174

15:48:46

XLON

1509

136.32

491164486695175

15:48:46

XLON

2024

136.32

491164486695176

15:48:46

XLON

172

136.32

491164486695177

15:48:46

XLON

1289

136.32

491164486695178

15:48:46

XLON

1890

136.32

491164486695179

15:49:23

XLON

14005

136.28

491164486695296

15:49:54

XLON

14005

136.26

491164486695390

15:50:33

XLON

14005

136.18

491164486695650

15:51:39

XLON

13035

136.24

491164486696039

15:53:24

XLON

10541

136.32

491164486696484

15:53:24

XLON

2488

136.32

491164486696485

15:53:28

XLON

3126

136.32

491164486696506

15:53:37

XLON

10879

136.3

491164486696541

15:53:37

XLON

6361

136.3

491164486696548

15:53:54

XLON

9447

136.3

491164486696594

15:55:08

XLON

774

136.28

491164486696829

15:55:08

XLON

3159

136.28

491164486696830

15:55:08

XLON

2500

136.28

491164486696831

15:55:08

XLON

3518

136.28

491164486696832

15:55:33

XLON

3000

136.22

491164486696981

15:55:33

XLON

1462

136.22

491164486696982

15:55:49

XLON

9

136.2

491164486697007

15:55:49

XLON

515

136.2

491164486697008

15:55:49

XLON

552

136.2

491164486697009

15:55:50

XLON

3070

136.2

491164486697010

15:55:52

XLON

4349

136.2

491164486697041

15:55:52

XLON

3480

136.2

491164486697042

15:56:49

XLON

13791

136.28

491164486697262

15:57:14

XLON

3779

136.26

491164486697364

15:57:14

XLON

159

136.26

491164486697365

15:57:14

XLON

2500

136.26

491164486697366

15:57:14

XLON

516

136.26

491164486697367

15:57:14

XLON

898

136.26

491164486697368

15:57:15

XLON

6259

136.22

491164486697371

15:58:04

XLON

1588

136.24

491164486697569

15:58:21

XLON

10222

136.22

491164486697649

15:58:21

XLON

1842

136.22

491164486697650

15:58:21

XLON

150

136.24

491164486697652

15:58:21

XLON

637

136.24

491164486697653

15:58:21

XLON

5269

136.24

491164486697654

15:58:34

XLON

8281

136.24

491164486697708

15:58:47

XLON

60

136.24

491164486697755

15:58:53

XLON

186

136.24

491164486697770

15:58:56

XLON

5968

136.26

491164486697781

15:58:56

XLON

1860

136.26

491164486697782

15:58:56

XLON

6545

136.26

491164486697783

15:58:56

XLON

623

136.26

491164486697784

15:58:57

XLON

2500

136.3

491164486697792

15:59:01

XLON

3400

136.28

491164486697812

15:59:01

XLON

3668

136.28

491164486697813

15:59:01

XLON

1200

136.28

491164486697814

15:59:01

XLON

2500

136.28

491164486697815

15:59:01

XLON

1866

136.3

491164486697816

 

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
 
 
POSSEDFWEEESEDE

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