Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Wednesday 02 March, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 4483D
Vodafone Group Plc
02 March 2022
 

2 March 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:

2 March 2022

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

5,706,084

Highest price paid per share (pence):

130.44

Lowest price paid per share (pence):

126.76

Volume weighted average price paid per share (pence):

128.57


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,889,086,817 of its ordinary shares in treasury and has 26,928,541,051 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 2 March 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 2 March 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

128.57

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

10:08:57

XLON

6397

127.58

496112288968390

10:08:57

XLON

1860

127.58

496112288968391

10:08:57

XLON

3688

127.58

496112288968392

10:10:15

XLON

2726

127.5

496112288968684

10:10:16

XLON

13520

127.5

496112288968693

10:11:15

XLON

12311

127.36

496112288968891

10:12:21

XLON

9161

127.22

496112288969346

10:12:21

XLON

4355

127.22

496112288969347

10:13:30

XLON

438

127.32

496112288969663

10:13:30

XLON

2855

127.32

496112288969664

10:13:30

XLON

6952

127.32

496112288969665

10:13:30

XLON

3246

127.32

496112288969666

10:14:56

XLON

13520

127.26

496112288970101

10:16:07

XLON

3599

127.12

496112288970448

10:16:07

XLON

832

127.12

496112288970449

10:16:14

XLON

3362

127.12

496112288970485

10:16:14

XLON

2500

127.12

496112288970486

10:16:14

XLON

3158

127.12

496112288970487

10:16:14

XLON

1318

127.14

496112288970488

10:16:48

XLON

12857

127.22

496112288970606

10:18:01

XLON

6666

127.42

496112288970901

10:18:01

XLON

4261

127.42

496112288970902

10:18:59

XLON

448

127.5

496112288971144

10:18:59

XLON

14752

127.5

496112288971145

10:18:59

XLON

140

127.5

496112288971146

10:19:32

XLON

12610

127.4

496112288971225

10:20:57

XLON

3401

127.52

496112288971470

10:21:02

XLON

1755

127.52

496112288971484

10:21:02

XLON

2500

127.52

496112288971485

10:21:02

XLON

1793

127.52

496112288971486

10:21:02

XLON

1109

127.52

496112288971487

10:21:07

XLON

2085

127.52

496112288971511

10:21:53

XLON

6036

127.5

496112288971652

10:21:53

XLON

7484

127.5

496112288971653

10:22:44

XLON

13520

127.44

496112288971769

10:23:49

XLON

13407

127.54

496112288971969

10:24:55

XLON

7806

127.5

496112288972140

10:24:55

XLON

5121

127.5

496112288972141

10:25:55

XLON

13520

127.48

496112288972267

10:26:46

XLON

11504

127.42

496112288972459

10:27:23

XLON

4202

127.44

496112288972573

10:29:17

XLON

10359

127.44

496112288973060

10:29:17

XLON

3161

127.44

496112288973061

10:29:17

XLON

2792

127.48

496112288973066

10:29:17

XLON

2500

127.48

496112288973067

10:29:17

XLON

6319

127.48

496112288973068

10:30:07

XLON

13520

127.42

496112288973394

10:31:40

XLON

12532

127.42

496112288973820

10:32:13

XLON

1288

127.42

496112288973928

10:32:13

XLON

1630

127.42

496112288973929

10:32:52

XLON

9589

127.38

496112288974137

10:32:52

XLON

3901

127.38

496112288974138

10:33:48

XLON

13520

127.3

496112288974353

10:35:28

XLON

654

127.42

496112288974715

10:35:28

XLON

2858

127.42

496112288974716

10:35:34

XLON

871

127.46

496112288974733

10:35:34

XLON

2500

127.46

496112288974734

10:35:34

XLON

2683

127.46

496112288974735

10:35:38

XLON

1904

127.44

496112288974755

10:36:31

XLON

4275

127.44

496112288974858

10:36:31

XLON

8554

127.44

496112288974859

10:37:11

XLON

1438

127.42

496112288974972

10:37:11

XLON

12082

127.42

496112288974973

10:38:45

XLON

13390

127.28

496112288975223

10:39:17

XLON

4859

127.28

496112288975293

10:39:17

XLON

769

127.28

496112288975294

10:40:35

XLON

11700

127.46

496112288975509

10:40:35

XLON

8611

127.42

496112288975512

10:40:35

XLON

4909

127.42

496112288975513

10:41:41

XLON

4131

127.38

496112288975680

10:41:41

XLON

9389

127.38

496112288975681

10:42:39

XLON

12261

127.32

496112288975812

10:43:17

XLON

13520

127.3

496112288975953

10:45:20

XLON

6675

127.4

496112288976458

10:45:20

XLON

3129

127.4

496112288976459

10:45:20

XLON

2616

127.38

496112288976472

10:45:20

XLON

729

127.38

496112288976473

10:45:52

XLON

261

127.42

496112288976539

10:45:52

XLON

875

127.42

496112288976540

10:45:52

XLON

3122

127.42

496112288976541

10:45:52

XLON

317

127.42

496112288976542

10:45:52

XLON

330

127.42

496112288976543

10:45:57

XLON

3122

127.42

496112288976544

10:46:02

XLON

218

127.42

496112288976561

10:46:02

XLON

3122

127.42

496112288976562

10:46:02

XLON

537

127.42

496112288976563

10:46:02

XLON

532

127.42

496112288976564

10:46:48

XLON

3381

127.4

496112288976626

10:46:48

XLON

2146

127.4

496112288976627

10:46:48

XLON

142

127.4

496112288976628

10:46:48

XLON

23

127.4

496112288976629

10:46:48

XLON

6445

127.4

496112288976630

10:46:53

XLON

2758

127.4

496112288976651

10:48:04

XLON

2236

127.4

496112288976909

10:48:04

XLON

537

127.4

496112288976910

10:48:04

XLON

146

127.4

496112288976911

10:48:04

XLON

1265

127.4

496112288976912

10:48:04

XLON

1749

127.4

496112288976913

10:48:04

XLON

57

127.4

496112288976914

10:48:04

XLON

93

127.4

496112288976915

10:48:10

XLON

4666

127.36

496112288976936

10:48:48

XLON

15

127.36

496112288977100

10:48:48

XLON

3214

127.36

496112288977101

10:48:53

XLON

118

127.36

496112288977106

10:48:53

XLON

6859

127.36

496112288977107

10:48:58

XLON

6636

127.36

496112288977113

10:48:58

XLON

83

127.36

496112288977114

10:49:46

XLON

12723

127.34

496112288977244

10:50:24

XLON

10932

127.24

496112288977459

10:50:24

XLON

2588

127.24

496112288977460

10:52:09

XLON

2500

127.08

496112288977718

10:52:09

XLON

1117

127.08

496112288977719

10:52:09

XLON

3061

127.08

496112288977720

10:52:09

XLON

8080

127.1

496112288977721

10:52:40

XLON

1446

127

496112288977796

10:52:40

XLON

2500

127

496112288977797

10:52:41

XLON

249

127

496112288977806

10:52:41

XLON

629

127

496112288977807

10:52:58

XLON

8894

127.02

496112288977867

10:54:09

XLON

10911

126.96

496112288978056

10:54:09

XLON

2609

126.96

496112288978057

10:55:09

XLON

13359

126.86

496112288978336

10:56:23

XLON

3044

126.86

496112288978523

10:56:23

XLON

9025

126.86

496112288978524

10:58:46

XLON

3245

126.94

496112288978982

10:58:46

XLON

1063

126.92

496112288979005

10:58:47

XLON

3380

126.92

496112288979017

10:58:48

XLON

3373

126.92

496112288979022

10:58:48

XLON

2331

126.92

496112288979023

10:58:48

XLON

1042

126.92

496112288979024

10:58:48

XLON

2331

126.92

496112288979025

10:58:52

XLON

3569

126.92

496112288979046

10:59:06

XLON

2500

126.88

496112288979074

10:59:06

XLON

1000

126.88

496112288979075

10:59:06

XLON

3214

126.88

496112288979076

11:00:15

XLON

1103

126.8

496112288979316

11:00:24

XLON

3200

126.86

496112288979402

11:00:24

XLON

160

126.86

496112288979403

11:00:28

XLON

2

126.84

496112288979439

11:00:29

XLON

6418

126.84

496112288979440

11:01:02

XLON

83

126.78

496112288979534

11:01:14

XLON

3104

126.78

496112288979573

11:01:20

XLON

212

126.8

496112288979633

11:01:20

XLON

7337

126.82

496112288979634

11:01:20

XLON

179

126.82

496112288979635

11:01:25

XLON

2011

126.8

496112288979667

11:01:25

XLON

349

126.8

496112288979668

11:01:25

XLON

646

126.8

496112288979669

11:01:25

XLON

2500

126.8

496112288979670

11:01:25

XLON

137

126.8

496112288979671

11:02:02

XLON

3318

126.76

496112288979748

11:02:33

XLON

6975

126.76

496112288979841

11:03:09

XLON

2555

126.78

496112288979969

11:03:09

XLON

1613

126.78

496112288979970

11:03:30

XLON

1862

126.8

496112288980009

11:03:41

XLON

2325

126.8

496112288980048

11:03:41

XLON

5181

126.8

496112288980049

11:03:49

XLON

2626

126.82

496112288980072

11:03:49

XLON

1422

126.82

496112288980076

11:03:53

XLON

12025

126.82

496112288980085

11:05:37

XLON

6174

127.04

496112288980486

11:05:42

XLON

5091

127.04

496112288980496

11:06:01

XLON

4520

127.04

496112288980517

11:06:01

XLON

9000

127.04

496112288980518

11:06:11

XLON

9136

127.04

496112288980545

11:07:00

XLON

7823

126.9

496112288980754

11:08:09

XLON

654

127.08

496112288981003

11:08:09

XLON

2400

127.08

496112288981004

11:09:01

XLON

3745

127.2

496112288981101

11:09:01

XLON

2040

127.16

496112288981103

11:09:01

XLON

9101

127.16

496112288981104

11:09:02

XLON

13520

127.16

496112288981110

11:09:53

XLON

7786

127.06

496112288981236

11:11:22

XLON

999

127.1

496112288981487

11:11:22

XLON

2500

127.1

496112288981488

11:11:22

XLON

2285

127.1

496112288981489

11:11:22

XLON

3085

127.1

496112288981490

11:11:22

XLON

2077

127.1

496112288981491

11:12:18

XLON

1302

127.18

496112288981589

11:12:18

XLON

6838

127.18

496112288981590

11:13:08

XLON

12231

127.28

496112288981766

11:13:08

XLON

1289

127.28

496112288981767

11:13:08

XLON

2400

127.24

496112288981771

11:13:08

XLON

2648

127.24

496112288981772

11:13:21

XLON

336

127.2

496112288981793

11:13:21

XLON

9298

127.2

496112288981794

11:13:58

XLON

6009

127.26

496112288981912

11:15:19

XLON

13520

127.14

496112288982345

11:16:54

XLON

13520

127.24

496112288982685

11:17:45

XLON

11580

127.26

496112288982832

11:19:16

XLON

9213

127.34

496112288983109

11:19:16

XLON

4307

127.34

496112288983110

11:20:16

XLON

10535

127.32

496112288983268

11:20:16

XLON

2985

127.32

496112288983269

11:22:02

XLON

13520

127.26

496112288983601

11:23:23

XLON

3902

127.26

496112288983833

11:24:07

XLON

1963

127.36

496112288983934

11:24:07

XLON

11557

127.36

496112288983935

11:24:07

XLON

3200

127.36

496112288983936

11:24:29

XLON

5643

127.36

496112288983989

11:24:29

XLON

5006

127.36

496112288983990

11:26:14

XLON

3400

127.42

496112288984377

11:26:18

XLON

5536

127.42

496112288984378

11:26:43

XLON

13520

127.46

496112288984513

11:28:38

XLON

8986

127.46

496112288984837

11:28:38

XLON

52

127.46

496112288984838

11:28:52

XLON

3030

127.5

496112288984876

11:29:04

XLON

230

127.48

496112288984908

11:29:04

XLON

9000

127.48

496112288984909

11:29:04

XLON

564

127.48

496112288984910

11:29:04

XLON

2500

127.5

496112288984911

11:29:07

XLON

3726

127.48

496112288984941

11:29:07

XLON

3417

127.48

496112288984947

11:31:05

XLON

590

127.5

496112288985378

11:31:12

XLON

8364

127.46

496112288985445

11:32:28

XLON

1228

127.5

496112288985651

11:32:28

XLON

3214

127.5

496112288985652

11:32:28

XLON

2500

127.5

496112288985653

11:32:28

XLON

2454

127.5

496112288985654

11:32:40

XLON

5705

127.5

496112288985790

11:32:55

XLON

13520

127.48

496112288985846

11:34:37

XLON

3093

127.44

496112288986179

11:35:34

XLON

7480

127.56

496112288986352

11:36:00

XLON

13147

127.54

496112288986413

11:36:00

XLON

373

127.54

496112288986414

11:36:41

XLON

2911

127.62

496112288986607

11:36:47

XLON

867

127.62

496112288986610

11:36:48

XLON

2194

127.62

496112288986616

11:36:59

XLON

5402

127.6

496112288986633

11:36:59

XLON

8009

127.6

496112288986634

11:36:59

XLON

109

127.6

496112288986635

11:37:48

XLON

4131

127.52

496112288986764

11:37:48

XLON

6087

127.52

496112288986765

11:39:19

XLON

13103

127.66

496112288987020

11:40:23

XLON

13520

127.82

496112288987254

11:41:29

XLON

13122

127.88

496112288987457

11:42:47

XLON

6169

127.7

496112288987634

11:42:59

XLON

1218

127.7

496112288987673

11:42:59

XLON

5960

127.7

496112288987674

11:44:35

XLON

2500

127.54

496112288988151

11:44:35

XLON

4907

127.54

496112288988152

11:44:38

XLON

5565

127.54

496112288988166

11:45:21

XLON

13520

127.58

496112288988308

11:47:14

XLON

675

127.64

496112288988640

11:47:14

XLON

2500

127.64

496112288988641

11:47:14

XLON

3061

127.64

496112288988642

11:47:14

XLON

331

127.64

496112288988643

11:47:14

XLON

705

127.64

496112288988644

11:47:19

XLON

3061

127.64

496112288988659

11:49:42

XLON

13520

127.68

496112288989049

11:50:12

XLON

13520

127.66

496112288989159

11:52:38

XLON

3000

127.78

496112288989437

11:52:38

XLON

2500

127.78

496112288989438

11:52:38

XLON

3122

127.78

496112288989439

11:52:38

XLON

1391

127.78

496112288989440

11:53:00

XLON

3000

127.78

496112288989472

11:53:00

XLON

2500

127.78

496112288989473

11:53:21

XLON

13520

127.76

496112288989533

11:53:21

XLON

3000

127.76

496112288989539

11:53:21

XLON

2500

127.76

496112288989540

11:53:21

XLON

3336

127.76

496112288989541

11:53:21

XLON

654

127.76

496112288989542

11:53:21

XLON

693

127.76

496112288989543

11:53:33

XLON

13520

127.74

496112288989573

11:53:33

XLON

3000

127.74

496112288989575

11:53:33

XLON

2500

127.74

496112288989576

11:53:33

XLON

1311

127.74

496112288989577

11:54:43

XLON

13091

127.74

496112288989708

11:55:38

XLON

8979

127.76

496112288989826

11:57:22

XLON

12473

127.9

496112288990049

11:57:22

XLON

1047

127.9

496112288990050

11:57:43

XLON

3000

127.88

496112288990112

11:57:43

XLON

1854

127.88

496112288990113

11:58:27

XLON

3721

128.04

496112288990199

11:58:27

XLON

1086

128.04

496112288990200

11:58:32

XLON

2932

128.04

496112288990215

11:58:41

XLON

3269

128

496112288990240

11:58:41

XLON

2500

127.98

496112288990244

11:58:41

XLON

714

128

496112288990245

11:59:12

XLON

126

127.96

496112288990347

11:59:12

XLON

11024

127.96

496112288990348

12:02:04

XLON

1177

127.92

496112288990691

12:02:04

XLON

2187

127.92

496112288990692

12:02:06

XLON

13520

127.88

496112288990698

12:02:42

XLON

3409

128

496112288990843

12:02:42

XLON

2820

128

496112288990844

12:02:42

XLON

1951

128

496112288990845

12:02:42

XLON

1236

127.98

496112288990852

12:02:42

XLON

1803

127.98

496112288990853

12:03:01

XLON

3300

127.98

496112288990889

12:03:01

XLON

2814

127.98

496112288990890

12:03:17

XLON

2500

127.98

496112288990920

12:03:17

XLON

1174

127.98

496112288990921

12:03:22

XLON

3000

127.96

496112288990948

12:03:22

XLON

428

127.96

496112288990949

12:07:03

XLON

3500

128

496112288991589

12:07:03

XLON

2500

128

496112288991590

12:07:03

XLON

1028

128

496112288991591

12:07:03

XLON

2500

128.02

496112288991592

12:07:03

XLON

2997

128.02

496112288991593

12:07:03

XLON

995

128.02

496112288991594

12:07:03

XLON

2500

128.02

496112288991596

12:07:03

XLON

3306

128.02

496112288991597

12:07:03

XLON

644

128.02

496112288991598

12:07:08

XLON

3133

128.02

496112288991617

12:07:20

XLON

9000

128

496112288991633

12:07:20

XLON

4520

128

496112288991634

12:07:20

XLON

3306

128.02

496112288991635

12:07:20

XLON

1009

128.02

496112288991636

12:07:55

XLON

942

128.02

496112288991681

12:07:55

XLON

11636

128.02

496112288991682

12:07:55

XLON

942

128.02

496112288991683

12:07:58

XLON

4614

128

496112288991687

12:08:59

XLON

7391

128

496112288991828

12:09:52

XLON

12727

127.96

496112288991906

12:11:49

XLON

1393

127.76

496112288992417

12:11:49

XLON

2500

127.76

496112288992418

12:11:49

XLON

2975

127.76

496112288992419

12:11:54

XLON

9082

127.76

496112288992427

12:12:52

XLON

1802

127.8

496112288992551

12:12:52

XLON

8824

127.8

496112288992552

12:12:52

XLON

820

127.8

496112288992553

12:13:46

XLON

12985

127.74

496112288992703

12:16:28

XLON

1

127.8

496112288993180

12:16:31

XLON

8695

127.8

496112288993206

12:16:31

XLON

4824

127.8

496112288993207

12:17:05

XLON

3000

127.82

496112288993269

12:17:38

XLON

9377

127.86

496112288993357

12:18:30

XLON

3000

127.88

496112288993447

12:18:30

XLON

3500

127.9

496112288993448

12:18:30

XLON

1363

127.9

496112288993449

12:18:30

XLON

1486

127.9

496112288993450

12:18:30

XLON

2500

127.9

496112288993451

12:18:30

XLON

1671

127.9

496112288993452

12:18:35

XLON

3367

127.9

496112288993495

12:19:18

XLON

9000

127.84

496112288993631

12:19:18

XLON

3669

127.84

496112288993632

12:20:56

XLON

5489

127.74

496112288993807

12:20:56

XLON

7169

127.74

496112288993808

12:21:53

XLON

13520

127.72

496112288993910

12:22:59

XLON

9508

127.72

496112288994043

12:22:59

XLON

4012

127.72

496112288994044

12:24:18

XLON

12464

127.72

496112288994227

12:24:59

XLON

2500

127.74

496112288994278

12:24:59

XLON

499

127.74

496112288994279

12:25:41

XLON

12522

127.7

496112288994402

12:27:35

XLON

11661

127.68

496112288994716

12:27:35

XLON

653

127.68

496112288994717

12:27:35

XLON

2111

127.68

496112288994718

12:28:18

XLON

6699

127.64

496112288994851

12:28:18

XLON

4248

127.64

496112288994852

12:30:12

XLON

2500

127.66

496112288995172

12:30:12

XLON

3214

127.66

496112288995173

12:30:12

XLON

2217

127.66

496112288995174

12:30:17

XLON

303

127.66

496112288995182

12:30:17

XLON

2848

127.66

496112288995183

12:30:22

XLON

3214

127.66

496112288995193

12:30:43

XLON

13520

127.38

496112288995475

12:31:00

XLON

2500

127.32

496112288995593

12:31:00

XLON

724

127.32

496112288995594

12:31:33

XLON

12003

127.34

496112288995940

12:33:29

XLON

13279

127.5

496112288996528

12:35:23

XLON

655

127.42

496112288996939

12:35:23

XLON

12865

127.42

496112288996940

12:36:11

XLON

3130

127.48

496112288997048

12:36:11

XLON

4999

127.48

496112288997049

12:36:11

XLON

3435

127.48

496112288997050

12:37:32

XLON

3835

127.36

496112288997273

12:39:19

XLON

9000

127.44

496112288997593

12:39:19

XLON

3963

127.44

496112288997594

12:39:19

XLON

2500

127.46

496112288997599

12:39:19

XLON

3122

127.46

496112288997600

12:39:19

XLON

871

127.46

496112288997601

12:39:27

XLON

1276

127.46

496112288997622

12:39:27

XLON

2500

127.46

496112288997623

12:39:27

XLON

1606

127.46

496112288997624

12:40:03

XLON

4155

127.38

496112288997711

12:40:03

XLON

9365

127.38

496112288997712

12:41:34

XLON

9630

127.4

496112288998085

12:41:34

XLON

575

127.4

496112288998086

12:41:34

XLON

3315

127.4

496112288998087

12:43:02

XLON

12348

127.48

496112288998256

12:44:00

XLON

2567

127.36

496112288998362

12:45:10

XLON

3061

127.38

496112288998590

12:45:10

XLON

2500

127.38

496112288998591

12:45:10

XLON

414

127.38

496112288998592

12:45:10

XLON

425

127.38

496112288998593

12:45:10

XLON

402

127.38

496112288998594

12:45:10

XLON

2967

127.38

496112288998595

12:45:10

XLON

1241

127.38

496112288998597

12:45:10

XLON

2500

127.38

496112288998598

12:45:41

XLON

12453

127.38

496112288998665

12:47:24

XLON

13520

127.42

496112288998968

12:49:00

XLON

13425

127.38

496112288999115

12:50:21

XLON

6211

127.4

496112288999455

12:50:21

XLON

7309

127.4

496112288999456

12:51:51

XLON

13515

127.4

496112288999670

12:53:20

XLON

3092

127.42

496112288999961

12:53:20

XLON

3300

127.42

496112288999962

12:53:20

XLON

1439

127.44

496112288999963

12:53:20

XLON

3015

127.44

496112288999964

12:54:53

XLON

5382

127.4

496112289000138

12:54:53

XLON

2500

127.4

496112289000139

12:54:53

XLON

3183

127.4

496112289000140

12:54:53

XLON

1435

127.4

496112289000141

12:54:53

XLON

931

127.4

496112289000142

12:56:01

XLON

2214

127.4

496112289000303

12:56:09

XLON

5621

127.38

496112289000328

12:56:10

XLON

2500

127.42

496112289000349

12:56:10

XLON

1436

127.42

496112289000350

12:56:10

XLON

2791

127.42

496112289000351

12:56:43

XLON

4514

127.38

496112289000375

12:56:43

XLON

9006

127.38

496112289000378

12:58:00

XLON

4108

127.36

496112289000558

12:58:30

XLON

1392

127.36

496112289000634

12:58:30

XLON

3153

127.36

496112289000635

12:58:30

XLON

2500

127.36

496112289000636

12:58:36

XLON

3153

127.36

496112289000645

13:00:53

XLON

338

127.5

496112289001204

13:00:53

XLON

2388

127.5

496112289001205

13:00:53

XLON

3591

127.5

496112289001206

13:02:23

XLON

5121

127.5

496112289001613

13:02:23

XLON

2349

127.52

496112289001623

13:02:23

XLON

3837

127.52

496112289001624

13:02:23

XLON

503

127.52

496112289001625

13:02:23

XLON

1008

127.52

496112289001626

13:02:23

XLON

1394

127.52

496112289001627

13:02:23

XLON

2500

127.52

496112289001628

13:02:27

XLON

1429

127.5

496112289001659

13:02:27

XLON

6613

127.5

496112289001660

13:02:27

XLON

1169

127.5

496112289001661

13:02:27

XLON

556

127.5

496112289001662

13:02:27

XLON

876

127.5

496112289001663

13:02:51

XLON

4793

127.54

496112289001763

13:02:51

XLON

334

127.54

496112289001764

13:03:39

XLON

419

127.64

496112289002018

13:03:39

XLON

13067

127.64

496112289002019

13:05:17

XLON

3444

127.62

496112289002370

13:05:39

XLON

334

127.62

496112289002448

13:05:44

XLON

1959

127.62

496112289002451

13:05:44

XLON

3802

127.62

496112289002452

13:05:44

XLON

2500

127.62

496112289002453

13:05:44

XLON

1315

127.62

496112289002454

13:06:58

XLON

2

127.64

496112289002663

13:08:01

XLON

3767

127.68

496112289002831

13:08:28

XLON

13520

127.64

496112289002880

13:08:28

XLON

4357

127.64

496112289002886

13:08:28

XLON

2500

127.64

496112289002887

13:08:28

XLON

3000

127.64

496112289002888

13:08:28

XLON

3663

127.64

496112289002889

13:08:29

XLON

3965

127.62

496112289002901

13:09:02

XLON

7821

127.62

496112289002987

13:10:06

XLON

13092

127.52

496112289003157

13:12:05

XLON

2011

127.5

496112289003487

13:12:05

XLON

1061

127.5

496112289003488

13:12:18

XLON

8493

127.52

496112289003556

13:12:39

XLON

2500

127.48

496112289003677

13:12:39

XLON

2269

127.48

496112289003678

13:12:39

XLON

3591

127.48

496112289003679

13:12:39

XLON

5063

127.48

496112289003680

13:14:53

XLON

2212

127.68

496112289004023

13:14:53

XLON

549

127.68

496112289004024

13:15:00

XLON

1302

127.7

496112289004084

13:15:00

XLON

12218

127.7

496112289004085

13:16:17

XLON

2499

127.68

496112289004392

13:16:17

XLON

661

127.68

496112289004393

13:16:23

XLON

1805

127.68

496112289004424

13:16:23

XLON

453

127.68

496112289004425

13:16:23

XLON

735

127.68

496112289004426

13:16:28

XLON

764

127.68

496112289004435

13:16:28

XLON

2500

127.68

496112289004436

13:16:34

XLON

2500

127.68

496112289004448

13:16:34

XLON

1235

127.68

496112289004449

13:16:57

XLON

6367

127.62

496112289004517

13:16:57

XLON

5286

127.62

496112289004518

13:16:57

XLON

1171

127.62

496112289004519

13:16:57

XLON

325

127.62

496112289004520

13:18:23

XLON

11327

127.62

496112289004753

13:18:46

XLON

314

127.62

496112289004775

13:18:46

XLON

2500

127.62

496112289004776

13:18:46

XLON

129

127.62

496112289004777

13:19:31

XLON

12341

127.66

496112289004847

13:20:44

XLON

13520

127.6

496112289005038

13:21:49

XLON

13520

127.52

496112289005191

13:22:56

XLON

11647

127.5

496112289005388

13:23:39

XLON

2868

127.48

496112289005548

13:25:07

XLON

1962

127.42

496112289005871

13:25:07

XLON

1962

127.42

496112289005872

13:25:10

XLON

6856

127.42

496112289005879

13:25:23

XLON

10596

127.32

496112289005929

13:25:23

XLON

2924

127.32

496112289005930

13:25:23

XLON

1846

127.3

496112289005937

13:25:23

XLON

670

127.3

496112289005938

13:25:23

XLON

2500

127.3

496112289005939

13:25:23

XLON

82

127.32

496112289005940

13:27:25

XLON

8347

127.34

496112289006279

13:27:51

XLON

2500

127.34

496112289006329

13:27:51

XLON

1782

127.34

496112289006330

13:27:51

XLON

5566

127.34

496112289006331

13:27:51

XLON

3672

127.34

496112289006332

13:27:54

XLON

3699

127.32

496112289006343

13:29:54

XLON

2500

127.36

496112289006727

13:29:54

XLON

3767

127.36

496112289006728

13:30:10

XLON

3440

127.38

496112289006819

13:30:10

XLON

2500

127.4

496112289006820

13:30:10

XLON

2930

127.4

496112289006821

13:30:23

XLON

4788

127.34

496112289006918

13:30:23

XLON

7863

127.34

496112289006919

13:31:43

XLON

11867

127.18

496112289007169

13:33:10

XLON

473

127.22

496112289007469

13:33:10

XLON

3731

127.22

496112289007470

13:33:10

XLON

3400

127.22

496112289007471

13:33:10

XLON

687

127.22

496112289007472

13:33:10

XLON

919

127.22

496112289007473

13:33:10

XLON

871

127.22

496112289007474

13:33:16

XLON

2500

127.22

496112289007495

13:33:16

XLON

696

127.22

496112289007496

13:34:02

XLON

2127

127.22

496112289007608

13:34:02

XLON

1401

127.22

496112289007609

13:34:02

XLON

1115

127.22

496112289007610

13:34:02

XLON

2500

127.22

496112289007611

13:34:11

XLON

3591

127.22

496112289007646

13:34:16

XLON

2884

127.22

496112289007661

13:34:46

XLON

13490

127.18

496112289007733

13:35:23

XLON

2572

127.18

496112289007942

13:35:23

XLON

10819

127.18

496112289007943

13:37:25

XLON

781

127.34

496112289008514

13:37:30

XLON

13520

127.34

496112289008524

13:37:35

XLON

2146

127.42

496112289008558

13:37:39

XLON

1793

127.42

496112289008561

13:38:05

XLON

8050

127.44

496112289008610

13:38:07

XLON

13194

127.42

496112289008619

13:38:07

XLON

326

127.42

496112289008620

13:38:12

XLON

7535

127.4

496112289008638

13:39:33

XLON

1518

127.42

496112289008850

13:39:33

XLON

2800

127.42

496112289008851

13:39:55

XLON

4569

127.4

496112289008942

13:40:05

XLON

2642

127.38

496112289008986

13:40:05

XLON

10878

127.38

496112289008987

13:40:49

XLON

11281

127.16

496112289009130

13:42:15

XLON

3570

127.08

496112289009382

13:42:15

XLON

9950

127.08

496112289009383

13:43:47

XLON

2500

127.12

496112289009639

13:43:48

XLON

8232

127.12

496112289009640

13:45:03

XLON

3591

127.12

496112289009887

13:45:44

XLON

13520

127.1

496112289009973

13:45:44

XLON

3322

127.1

496112289009975

13:45:44

XLON

6876

127.1

496112289009976

13:45:44

XLON

3322

127.1

496112289009977

13:46:18

XLON

4938

126.9

496112289010053

13:46:18

XLON

7531

126.9

496112289010054

13:48:05

XLON

4625

126.8

496112289010538

13:48:15

XLON

1586

126.86

496112289010595

13:48:15

XLON

2500

126.86

496112289010596

13:48:20

XLON

3695

126.86

496112289010603

13:48:20

XLON

1410

126.86

496112289010604

13:48:53

XLON

13520

126.82

496112289010664

13:50:54

XLON

13520

127.16

496112289011098

13:50:55

XLON

12802

127.14

496112289011110

13:50:55

XLON

718

127.14

496112289011111

13:51:34

XLON

13520

127.2

496112289011326

13:53:01

XLON

13520

127.38

496112289011574

13:53:38

XLON

13520

127.3

496112289011659

13:54:59

XLON

13520

127.32

496112289011897

13:55:22

XLON

6612

127.26

496112289012036

13:55:22

XLON

584

127.26

496112289012037

13:55:22

XLON

5736

127.26

496112289012038

13:56:47

XLON

13520

127.34

496112289012363

13:58:20

XLON

4358

127.58

496112289012590

13:58:21

XLON

13520

127.56

496112289012595

13:58:41

XLON

11793

127.54

496112289012620

13:59:57

XLON

5718

127.64

496112289013021

13:59:57

XLON

2600

127.64

496112289013022

13:59:57

XLON

957

127.64

496112289013023

14:00:42

XLON

13312

127.64

496112289013193

14:02:02

XLON

13520

127.66

496112289013500

14:02:02

XLON

1820

127.66

496112289013503

14:02:02

XLON

2500

127.66

496112289013504

14:02:02

XLON

2605

127.66

496112289013505

14:02:02

XLON

3520

127.66

496112289013506

14:02:02

XLON

3075

127.66

496112289013507

14:02:46

XLON

13425

127.72

496112289013712

14:04:01

XLON

4582

127.84

496112289014093

14:04:20

XLON

7839

127.82

496112289014138

14:04:22

XLON

11460

127.8

496112289014157

14:04:50

XLON

894

127.86

496112289014235

14:04:50

XLON

2429

127.86

496112289014236

14:05:11

XLON

12871

127.82

496112289014326

14:06:27

XLON

4620

127.86

496112289014621

14:06:27

XLON

8900

127.86

496112289014622

14:07:00

XLON

4145

127.86

496112289014755

14:07:00

XLON

9106

127.86

496112289014756

14:08:01

XLON

13520

127.92

496112289014933

14:08:49

XLON

13520

127.92

496112289015070

14:10:12

XLON

9

127.88

496112289015309

14:10:29

XLON

10752

127.9

496112289015347

14:10:29

XLON

2500

127.88

496112289015351

14:10:29

XLON

413

127.88

496112289015352

14:10:29

XLON

533

127.88

496112289015353

14:10:29

XLON

1000

127.88

496112289015354

14:10:29

XLON

3000

127.9

496112289015355

14:10:29

XLON

2500

127.9

496112289015356

14:10:29

XLON

946

127.9

496112289015357

14:10:29

XLON

2150

127.9

496112289015358

14:10:59

XLON

4457

127.98

496112289015409

14:11:45

XLON

1147

127.92

496112289015514

14:11:45

XLON

11957

127.92

496112289015515

14:12:57

XLON

2109

127.9

496112289015642

14:12:57

XLON

2824

127.9

496112289015643

14:13:03

XLON

517

127.9

496112289015679

14:13:03

XLON

476

127.9

496112289015680

14:13:03

XLON

2500

127.9

496112289015681

14:13:03

XLON

163

127.9

496112289015682

14:13:07

XLON

1061

127.88

496112289015702

14:13:07

XLON

2543

127.88

496112289015703

14:13:40

XLON

500

127.92

496112289015778

14:13:40

XLON

500

127.92

496112289015779

14:13:40

XLON

12520

127.92

496112289015780

14:14:43

XLON

537

127.96

496112289016000

14:14:43

XLON

500

127.96

496112289016001

14:14:43

XLON

2168

127.96

496112289016002

14:15:18

XLON

6146

127.98

496112289016154

14:15:18

XLON

5762

127.98

496112289016155

14:15:18

XLON

13520

128

496112289016153

14:16:39

XLON

2500

128.1

496112289016553

14:16:39

XLON

909

128.1

496112289016554

14:16:45

XLON

2500

128.08

496112289016589

14:16:45

XLON

503

128.08

496112289016590

14:16:51

XLON

2500

128.08

496112289016612

14:16:51

XLON

990

128.08

496112289016613

14:16:51

XLON

2975

128.08

496112289016614

14:16:51

XLON

5348

128.04

496112289016616

14:17:08

XLON

2598

128.02

496112289016690

14:17:08

XLON

5457

128.02

496112289016691

14:18:13

XLON

13520

127.96

496112289016835

14:19:02

XLON

13520

127.82

496112289016961

14:20:48

XLON

12304

128.04

496112289017372

14:21:13

XLON

13520

128

496112289017435

14:21:37

XLON

2731

127.94

496112289017507

14:22:22

XLON

11953

128

496112289017677

14:23:11

XLON

12301

128.1

496112289017816

14:23:54

XLON

2500

128.12

496112289017971

14:23:54

XLON

340

128.12

496112289017972

14:24:53

XLON

4055

128.14

496112289018113

14:24:58

XLON

1656

128.14

496112289018134

14:24:58

XLON

2500

128.14

496112289018135

14:24:58

XLON

137

128.14

496112289018136

14:24:58

XLON

724

128.14

496112289018137

14:25:30

XLON

3220

128.14

496112289018241

14:26:07

XLON

6756

128.16

496112289018387

14:26:19

XLON

1646

128.12

496112289018449

14:26:19

XLON

366

128.12

496112289018450

14:26:19

XLON

3068

128.12

496112289018451

14:26:19

XLON

3000

128.14

496112289018454

14:26:19

XLON

952

128.14

496112289018455

14:26:46

XLON

3197

128.2

496112289018551

14:26:59

XLON

4502

128.22

496112289018615

14:27:14

XLON

6581

128.2

496112289018706

14:27:14

XLON

3730

128.2

496112289018707

14:27:14

XLON

9790

128.2

496112289018708

14:27:55

XLON

4464

128.22

496112289018891

14:27:55

XLON

4416

128.22

496112289018892

14:27:55

XLON

3718

128.22

496112289018901

14:28:00

XLON

9000

128.18

496112289018915

14:28:00

XLON

3631

128.18

496112289018916

14:28:20

XLON

7120

128.14

496112289019004

14:28:20

XLON

3163

128.14

496112289019008

14:28:20

XLON

997

128.14

496112289019034

14:29:53

XLON

10570

128.28

496112289019471

14:29:53

XLON

2950

128.28

496112289019472

14:29:53

XLON

2500

128.3

496112289019474

14:29:53

XLON

973

128.3

496112289019475

14:29:53

XLON

1109

128.3

496112289019476

14:30:12

XLON

2500

128.56

496112289019746

14:30:12

XLON

969

128.56

496112289019747

14:30:12

XLON

4000

128.56

496112289019748

14:30:12

XLON

1965

128.56

496112289019749

14:30:22

XLON

6119

128.6

496112289019902

14:30:22

XLON

7401

128.6

496112289019903

14:30:22

XLON

8388

128.6

496112289019904

14:30:59

XLON

234

128.64

496112289020267

14:30:59

XLON

924

128.64

496112289020268

14:30:59

XLON

2500

128.64

496112289020269

14:30:59

XLON

3771

128.6

496112289020273

14:31:10

XLON

11394

128.58

496112289020367

14:31:38

XLON

12562

128.64

496112289020606

14:31:59

XLON

13520

128.64

496112289020745

14:32:35

XLON

13520

128.88

496112289021017

14:32:54

XLON

806

128.96

496112289021200

14:32:55

XLON

9000

128.96

496112289021201

14:32:55

XLON

3101

128.96

496112289021202

14:33:02

XLON

2500

128.96

496112289021237

14:33:21

XLON

12374

129.12

496112289021475

14:33:43

XLON

13379

129.08

496112289021591

14:34:01

XLON

13400

129

496112289021755

14:34:28

XLON

2284

129.08

496112289022124

14:34:29

XLON

10386

129.08

496112289022132

14:35:07

XLON

13520

129.3

496112289022575

14:35:25

XLON

13520

129.24

496112289022749

14:36:04

XLON

12894

129.3

496112289023117

14:36:33

XLON

2400

129.64

496112289023511

14:36:33

XLON

131

129.64

496112289023512

14:36:33

XLON

341

129.64

496112289023513

14:36:33

XLON

502

129.64

496112289023514

14:36:38

XLON

13520

129.6

496112289023532

14:36:47

XLON

10276

129.6

496112289023605

14:36:52

XLON

1226

129.66

496112289023687

14:36:52

XLON

12294

129.66

496112289023688

14:37:13

XLON

2500

129.6

496112289023975

14:37:13

XLON

227

129.6

496112289023976

14:37:22

XLON

10914

129.56

496112289024124

14:37:41

XLON

13520

129.6

496112289024303

14:38:04

XLON

4183

129.72

496112289024463

14:38:04

XLON

9337

129.72

496112289024464

14:38:42

XLON

13520

129.6

496112289024875

14:39:11

XLON

13520

129.46

496112289025153

14:39:23

XLON

13520

129.46

496112289025230

14:39:23

XLON

191

129.46

496112289025234

14:39:23

XLON

2528

129.48

496112289025235

14:39:53

XLON

12360

129.64

496112289025573

14:40:19

XLON

2500

129.76

496112289025752

14:40:19

XLON

1392

129.76

496112289025753

14:40:24

XLON

2868

129.7

496112289025782

14:40:24

XLON

4814

129.7

496112289025783

14:40:42

XLON

4325

129.76

496112289026001

14:40:42

XLON

9195

129.76

496112289026002

14:41:11

XLON

894

129.7

496112289026454

14:41:11

XLON

750

129.7

496112289026455

14:41:11

XLON

2500

129.7

496112289026456

14:41:11

XLON

1500

129.72

496112289026457

14:41:11

XLON

941

129.72

496112289026458

14:41:11

XLON

6857

129.72

496112289026459

14:41:27

XLON

13520

129.68

496112289026614

14:41:43

XLON

13520

129.74

496112289026743

14:42:25

XLON

280

129.62

496112289026975

14:42:25

XLON

2500

129.62

496112289026976

14:42:25

XLON

525

129.62

496112289026977

14:42:25

XLON

2392

129.62

496112289026978

14:42:39

XLON

373

129.56

496112289027091

14:42:39

XLON

11149

129.56

496112289027092

14:42:39

XLON

1998

129.56

496112289027093

14:43:03

XLON

2

129.66

496112289027284

14:43:05

XLON

6294

129.66

496112289027312

14:43:05

XLON

1456

129.66

496112289027313

14:43:17

XLON

1277

129.68

496112289027409

14:43:28

XLON

12120

129.68

496112289027493

14:43:45

XLON

13481

129.8

496112289027739

14:43:45

XLON

930

129.8

496112289027743

14:43:45

XLON

2500

129.8

496112289027744

14:43:45

XLON

46

129.8

496112289027745

14:43:58

XLON

9782

129.78

496112289027784

14:43:58

XLON

1928

129.78

496112289027785

14:44:19

XLON

12434

129.7

496112289027949

14:44:53

XLON

13520

129.56

496112289028195

14:45:24

XLON

1557

129.72

496112289028568

14:45:24

XLON

5777

129.72

496112289028569

14:45:24

XLON

2500

129.72

496112289028570

14:45:34

XLON

8597

129.74

496112289028645

14:45:34

XLON

4923

129.74

496112289028646

14:45:38

XLON

2860

129.74

496112289028676

14:45:57

XLON

6536

129.84

496112289028764

14:45:57

XLON

3452

129.84

496112289028765

14:46:03

XLON

3205

129.84

496112289028809

14:46:27

XLON

3047

129.86

496112289028950

14:46:27

XLON

10473

129.86

496112289028951

14:46:27

XLON

2500

129.86

496112289028955

14:46:27

XLON

428

129.86

496112289028956

14:46:27

XLON

180

129.86

496112289028957

14:47:24

XLON

11975

129.94

496112289029344

14:47:46

XLON

1528

130

496112289029438

14:47:46

XLON

2316

130

496112289029439

14:47:51

XLON

2500

129.98

496112289029451

14:47:51

XLON

1545

129.98

496112289029452

14:48:19

XLON

13520

130

496112289029628

14:48:19

XLON

918

129.98

496112289029634

14:48:19

XLON

1516

129.98

496112289029635

14:48:19

XLON

2500

129.98

496112289029636

14:48:19

XLON

3021

129.98

496112289029637

14:48:34

XLON

4435

130.02

496112289029726

14:48:36

XLON

7211

130.02

496112289029731

14:48:47

XLON

831

130.02

496112289029757

14:48:49

XLON

11593

129.98

496112289029774

14:48:49

XLON

11152

129.98

496112289029771

14:49:13

XLON

857

129.94

496112289029950

14:49:13

XLON

916

129.94

496112289029951

14:49:13

XLON

2207

129.94

496112289029952

14:49:20

XLON

12727

129.9

496112289030005

14:49:56

XLON

2500

129.96

496112289030224

14:49:56

XLON

788

129.96

496112289030225

14:50:12

XLON

12375

129.94

496112289030339

14:50:13

XLON

8614

129.92

496112289030353

14:50:30

XLON

10120

129.84

496112289030430

14:50:33

XLON

3400

129.84

496112289030445

14:50:47

XLON

1

129.88

496112289030558

14:50:54

XLON

2093

129.9

496112289030598

14:51:04

XLON

3973

129.9

496112289030646

14:51:04

XLON

9547

129.9

496112289030647

14:51:34

XLON

3690

129.92

496112289030838

14:51:34

XLON

9087

129.92

496112289030839

14:51:34

XLON

743

129.92

496112289030840

14:52:05

XLON

55

130.04

496112289031013

14:52:05

XLON

2142

130.04

496112289031014

14:52:05

XLON

518

130.04

496112289031015

14:52:05

XLON

385

130.04

496112289031016

14:52:05

XLON

155

130.04

496112289031017

14:52:33

XLON

8634

130.16

496112289031162

14:52:33

XLON

460

130.16

496112289031163

14:52:35

XLON

1113

130.14

496112289031169

14:52:35

XLON

2500

130.14

496112289031170

14:52:35

XLON

1658

130.14

496112289031171

14:52:35

XLON

2940

130.14

496112289031172

14:52:41

XLON

441

130.14

496112289031230

14:52:41

XLON

625

130.14

496112289031231

14:52:41

XLON

2500

130.14

496112289031232

14:52:42

XLON

5309

130.1

496112289031238

14:53:02

XLON

377

130.1

496112289031283

14:53:02

XLON

754

130.1

496112289031284

14:53:02

XLON

871

130.1

496112289031285

14:53:02

XLON

2976

130.1

496112289031286

14:53:02

XLON

2416

130.1

496112289031287

14:53:07

XLON

231

130.12

496112289031336

14:53:11

XLON

13520

130.08

496112289031344

14:53:27

XLON

4079

130.14

496112289031425

14:53:27

XLON

155

130.14

496112289031426

14:53:38

XLON

13520

130.1

496112289031492

14:53:57

XLON

4094

130.06

496112289031554

14:53:57

XLON

9141

130.06

496112289031555

14:54:33

XLON

12997

130.12

496112289031771

14:55:07

XLON

672

130.06

496112289032031

14:55:07

XLON

40

130.06

496112289032032

14:55:07

XLON

2500

130.06

496112289032033

14:55:07

XLON

866

130.06

496112289032034

14:55:11

XLON

8081

130

496112289032068

14:55:13

XLON

1031

129.96

496112289032079

14:55:13

XLON

12489

129.96

496112289032080

14:55:35

XLON

357

129.92

496112289032213

14:55:35

XLON

2506

129.92

496112289032214

14:55:54

XLON

11286

129.88

496112289032323

14:56:13

XLON

13520

129.84

496112289032479

14:56:54

XLON

13001

129.86

496112289032718

14:57:07

XLON

13520

129.88

496112289032864

14:57:16

XLON

994

129.88

496112289032901

14:57:16

XLON

424

129.88

496112289032902

14:57:16

XLON

406

129.88

496112289032903

14:57:16

XLON

6

129.88

496112289032904

14:57:16

XLON

1033

129.88

496112289032905

14:57:23

XLON

11161

129.86

496112289032926

14:57:53

XLON

13295

129.78

496112289033074

14:58:17

XLON

8621

129.74

496112289033261

14:58:23

XLON

4899

129.74

496112289033306

14:58:57

XLON

2500

129.72

496112289033421

14:59:03

XLON

1000

129.74

496112289033484

14:59:03

XLON

1970

129.74

496112289033485

14:59:05

XLON

323

129.74

496112289033512

14:59:06

XLON

1000

129.74

496112289033513

14:59:07

XLON

1000

129.74

496112289033517

14:59:07

XLON

5408

129.74

496112289033518

14:59:09

XLON

904

129.74

496112289033523

14:59:24

XLON

435

129.78

496112289033588

14:59:24

XLON

5947

129.78

496112289033591

14:59:24

XLON

6176

129.78

496112289033592

14:59:57

XLON

13520

129.76

496112289033721

15:00:05

XLON

13520

129.76

496112289033815

15:00:55

XLON

1636

129.72

496112289034083

15:00:55

XLON

2500

129.72

496112289034084

15:01:00

XLON

13520

129.7

496112289034087

15:01:25

XLON

6863

129.88

496112289034311

15:01:32

XLON

974

129.88

496112289034382

15:01:36

XLON

4824

129.86

496112289034432

15:01:36

XLON

12546

129.88

496112289034394

15:01:46

XLON

11490

129.8

496112289034525

15:02:51

XLON

13520

130.02

496112289034919

15:02:52

XLON

12695

130.02

496112289034957

15:03:02

XLON

677

130.02

496112289035001

15:03:02

XLON

12843

130.02

496112289035002

15:03:29

XLON

1109

130.02

496112289035174

15:03:29

XLON

1716

130.02

496112289035175

15:03:38

XLON

545

130.02

496112289035191

15:03:38

XLON

564

130.02

496112289035192

15:03:38

XLON

2063

130.02

496112289035193

15:03:54

XLON

7765

129.98

496112289035278

15:04:20

XLON

7887

130.04

496112289035459

15:04:20

XLON

3197

130.04

496112289035460

15:04:32

XLON

8096

130.06

496112289035507

15:04:32

XLON

1962

130.06

496112289035508

15:04:33

XLON

3462

130.06

496112289035509

15:04:39

XLON

2500

130.08

496112289035585

15:04:39

XLON

1834

130.1

496112289035586

15:04:56

XLON

4210

130.08

496112289035648

15:04:56

XLON

1971

130.08

496112289035649

15:05:03

XLON

5278

130.04

496112289035671

15:05:25

XLON

13520

130.04

496112289035792

15:05:53

XLON

6838

130.06

496112289035895

15:05:53

XLON

3021

130.06

496112289035896

15:05:53

XLON

156

130.06

496112289035897

15:06:05

XLON

135

130.16

496112289035953

15:06:07

XLON

8608

130.12

496112289035957

15:06:07

XLON

4912

130.12

496112289035958

15:06:08

XLON

5206

130.1

496112289035961

15:06:45

XLON

13519

129.9

496112289036355

15:07:02

XLON

4800

129.92

496112289036428

15:07:02

XLON

7103

129.92

496112289036429

15:08:01

XLON

10753

129.9

496112289036771

15:08:01

XLON

2767

129.9

496112289036772

15:08:01

XLON

12752

129.9

496112289036787

15:08:12

XLON

1840

129.9

496112289036898

15:08:12

XLON

1003

129.9

496112289036899

15:08:38

XLON

11515

129.96

496112289037045

15:08:53

XLON

13503

129.98

496112289037221

15:09:20

XLON

12855

129.92

496112289037460

15:09:57

XLON

10176

129.94

496112289037696

15:09:57

XLON

3344

129.94

496112289037697

15:10:18

XLON

526

129.98

496112289037788

15:10:18

XLON

439

129.98

496112289037789

15:10:18

XLON

1961

129.98

496112289037790

15:10:30

XLON

1284

129.94

496112289037840

15:10:30

XLON

10493

129.94

496112289037841

15:10:30

XLON

1743

129.94

496112289037842

15:10:46

XLON

12651

129.86

496112289037934

15:11:18

XLON

12950

129.78

496112289038180

15:11:53

XLON

13047

129.76

496112289038316

15:12:10

XLON

13520

129.86

496112289038478

15:13:07

XLON

8621

129.98

496112289038862

15:13:11

XLON

3055

130

496112289038901

15:13:16

XLON

3055

130

496112289038910

15:13:16

XLON

322

130

496112289038911

15:13:17

XLON

13520

129.98

496112289038929

15:13:18

XLON

3223

129.98

496112289038930

15:13:58

XLON

3055

130

496112289039141

15:14:03

XLON

3055

130

496112289039148

15:14:03

XLON

481

130

496112289039149

15:14:08

XLON

3055

130

496112289039172

15:14:08

XLON

443

130

496112289039173

15:14:15

XLON

840

129.98

496112289039214

15:14:15

XLON

12680

129.98

496112289039215

15:14:46

XLON

11454

129.9

496112289039418

15:15:24

XLON

13380

129.76

496112289039645

15:15:53

XLON

2500

129.74

496112289039844

15:15:53

XLON

3199

129.76

496112289039845

15:15:53

XLON

2500

129.76

496112289039846

15:15:53

XLON

407

129.76

496112289039847

15:15:53

XLON

559

129.76

496112289039848

15:15:53

XLON

5308

129.76

496112289039849

15:16:14

XLON

13520

129.78

496112289039923

15:16:43

XLON

13102

129.76

496112289040014

15:17:28

XLON

12241

129.86

496112289040242

15:17:38

XLON

13520

129.82

496112289040268

15:17:48

XLON

2500

129.82

496112289040285

15:17:48

XLON

280

129.82

496112289040286

15:18:35

XLON

2850

129.96

496112289040590

15:18:35

XLON

2500

129.96

496112289040591

15:18:35

XLON

1989

129.96

496112289040592

15:18:35

XLON

518

129.96

496112289040593

15:18:39

XLON

9941

129.92

496112289040610

15:18:39

XLON

10955

129.92

496112289040618

15:19:02

XLON

10230

129.82

496112289040680

15:19:25

XLON

13520

129.8

496112289040790

15:20:02

XLON

3159

129.86

496112289040939

15:20:02

XLON

1500

129.86

496112289040940

15:20:02

XLON

1500

129.86

496112289040941

15:20:02

XLON

7361

129.86

496112289040942

15:20:28

XLON

3324

129.94

496112289041158

15:20:28

XLON

8921

129.94

496112289041159

15:20:55

XLON

497

130

496112289041245

15:21:06

XLON

13520

129.96

496112289041302

15:21:29

XLON

12015

129.9

496112289041356

15:21:29

XLON

1505

129.9

496112289041357

15:21:58

XLON

13520

129.82

496112289041570

15:22:29

XLON

13520

129.78

496112289041720

15:23:14

XLON

156

129.76

496112289041894

15:23:14

XLON

2500

129.76

496112289041895

15:23:14

XLON

133

129.76

496112289041896

15:23:34

XLON

6958

129.82

496112289042011

15:23:34

XLON

4824

129.82

496112289042012

15:23:48

XLON

11937

129.74

496112289042087

15:23:55

XLON

13190

129.72

496112289042123

15:24:59

XLON

13520

129.9

496112289042556

15:25:00

XLON

2826

129.88

496112289042566

15:25:11

XLON

6295

129.86

496112289042620

15:25:11

XLON

7225

129.86

496112289042621

15:25:54

XLON

10891

129.88

496112289042842

15:26:01

XLON

794

129.86

496112289042869

15:26:47

XLON

12658

129.84

496112289043002

15:26:47

XLON

98

129.84

496112289043017

15:26:47

XLON

1511

129.84

496112289043018

15:26:47

XLON

2500

129.84

496112289043019

15:26:47

XLON

3857

129.84

496112289043020

15:26:47

XLON

3041

129.84

496112289043021

15:26:59

XLON

13520

129.76

496112289043089

15:26:59

XLON

1194

129.76

496112289043090

15:26:59

XLON

2703

129.76

496112289043091

15:27:35

XLON

12008

129.78

496112289043388

15:28:20

XLON

6271

129.86

496112289043871

15:28:20

XLON

7249

129.86

496112289043872

15:28:36

XLON

13520

129.88

496112289044005

15:29:23

XLON

568

130

496112289044303

15:29:23

XLON

2884

130

496112289044304

15:29:23

XLON

2892

130

496112289044305

15:29:39

XLON

1877

130.1

496112289044483

15:29:39

XLON

11643

130.1

496112289044484

15:29:49

XLON

3572

130.14

496112289044561

15:29:49

XLON

2585

130.14

496112289044562

15:29:55

XLON

1000

130.14

496112289044625

15:30:06

XLON

275

130.12

496112289044813

15:30:09

XLON

8974

130.12

496112289044833

15:30:09

XLON

4194

130.12

496112289044834

15:30:16

XLON

2742

130.16

496112289044904

15:30:38

XLON

11360

130.02

496112289045078

15:31:28

XLON

11804

130.02

496112289045362

15:31:28

XLON

1716

130.02

496112289045363

15:31:39

XLON

10130

130.04

496112289045438

15:31:39

XLON

2890

130.04

496112289045439

15:32:15

XLON

13520

130.2

496112289045671

15:32:58

XLON

13520

130.22

496112289045926

15:33:45

XLON

7979

130.24

496112289046234

15:33:45

XLON

4476

130.24

496112289046235

15:33:56

XLON

12652

130.26

496112289046273

15:33:56

XLON

354

130.26

496112289046274

15:34:23

XLON

13520

130.34

496112289046499

15:34:34

XLON

3404

130.3

496112289046548

15:34:54

XLON

9527

130.26

496112289046657

15:34:54

XLON

1581

130.26

496112289046658

15:35:41

XLON

13243

130.14

496112289046878

15:35:41

XLON

277

130.14

496112289046879

15:35:42

XLON

2500

130.12

496112289046882

15:35:54

XLON

11367

130.14

496112289046986

15:36:42

XLON

13520

130.14

496112289047252

15:37:03

XLON

13446

130.16

496112289047446

15:37:03

XLON

74

130.16

496112289047447

15:37:36

XLON

9852

130.1

496112289047623

15:37:36

XLON

3668

130.1

496112289047624

15:38:10

XLON

13520

130.12

496112289047784

15:39:01

XLON

13121

130.12

496112289048088

15:39:25

XLON

606

130.12

496112289048236

15:39:25

XLON

2392

130.12

496112289048237

15:39:25

XLON

156

130.12

496112289048238

15:39:25

XLON

2500

130.12

496112289048239

15:39:30

XLON

2500

130.12

496112289048257

15:39:30

XLON

1436

130.12

496112289048258

15:39:30

XLON

2512

130.12

496112289048259

15:39:30

XLON

3561

130.12

496112289048260

15:39:44

XLON

12589

130.06

496112289048318

15:40:17

XLON

7714

130.02

496112289048479

15:40:17

XLON

4861

130.02

496112289048480

15:41:02

XLON

941

130.14

496112289048720

15:41:02

XLON

1194

130.14

496112289048721

15:41:02

XLON

2500

130.14

496112289048722

15:41:02

XLON

3673

130.14

496112289048723

15:41:22

XLON

13520

130.06

496112289048816

15:41:22

XLON

5201

130.04

496112289048834

15:42:14

XLON

13015

130.04

496112289049005

15:42:30

XLON

4000

130.04

496112289049105

15:42:45

XLON

9696

130.04

496112289049146

15:42:54

XLON

13392

130.02

496112289049207

15:43:51

XLON

5916

130.06

496112289049444

15:44:09

XLON

2500

130.06

496112289049495

15:44:09

XLON

4041

130.06

496112289049496

15:44:09

XLON

1511

130.06

496112289049497

15:44:09

XLON

1694

130.06

496112289049498

15:44:14

XLON

6462

130.06

496112289049536

15:44:14

XLON

25

130.06

496112289049537

15:44:37

XLON

2500

130.08

496112289049611

15:44:37

XLON

2567

130.08

496112289049612

15:44:37

XLON

536

130.08

496112289049613

15:44:37

XLON

892

130.08

496112289049614

15:44:42

XLON

4041

130.08

496112289049625

15:44:42

XLON

2500

130.08

496112289049626

15:44:42

XLON

2637

130.08

496112289049627

15:44:42

XLON

871

130.08

496112289049628

15:44:42

XLON

2765

130.08

496112289049629

15:44:42

XLON

895

130.08

496112289049630

15:45:11

XLON

13298

130

496112289049833

15:45:53

XLON

11915

130.06

496112289050038

15:45:59

XLON

227

130.04

496112289050079

15:45:59

XLON

13180

130.04

496112289050080

15:46:41

XLON

549

130

496112289050342

15:46:41

XLON

12971

130

496112289050343

15:47:06

XLON

2834

130.04

496112289050495

15:47:39

XLON

13520

130.06

496112289050632

15:47:52

XLON

10403

130.06

496112289050687

15:48:03

XLON

13340

130.04

496112289050725

15:48:21

XLON

3108

130.04

496112289050821

15:48:57

XLON

3586

130.06

496112289051144

15:48:57

XLON

2750

130.06

496112289051145

15:48:57

XLON

2500

130.06

496112289051146

15:48:57

XLON

473

130.06

496112289051147

15:49:04

XLON

3902

130.08

496112289051179

15:49:23

XLON

3561

130.06

496112289051261

15:49:30

XLON

2500

130.12

496112289051319

15:49:30

XLON

3586

130.14

496112289051320

15:49:30

XLON

2500

130.14

496112289051321

15:49:30

XLON

1105

130.14

496112289051322

15:49:56

XLON

11204

130.12

496112289051469

15:50:21

XLON

13520

130.1

496112289051596

15:51:11

XLON

13301

130.14

496112289051827

15:51:15

XLON

1091

130.12

496112289051855

15:51:15

XLON

2182

130.12

496112289051856

15:51:15

XLON

3820

130.12

496112289051857

15:51:15

XLON

3051

130.12

496112289051858

15:51:15

XLON

2500

130.12

496112289051859

15:51:15

XLON

876

130.12

496112289051860

15:51:52

XLON

13520

129.98

496112289052026

15:52:56

XLON

72

130.04

496112289052302

15:53:13

XLON

12600

130.06

496112289052372

15:53:13

XLON

3930

130.06

496112289052373

15:53:13

XLON

2998

130.06

496112289052374

15:53:13

XLON

6449

130.06

496112289052375

15:54:05

XLON

13520

130.02

496112289052599

15:54:07

XLON

1511

130.02

496112289052627

15:54:07

XLON

1794

130.02

496112289052628

15:54:25

XLON

12396

130.04

496112289052725

15:55:03

XLON

13520

129.98

496112289052883

15:55:28

XLON

13520

129.9

496112289053003

15:56:01

XLON

12803

130.02

496112289053148

15:57:22

XLON

1787

130.1

496112289053512

15:57:22

XLON

2696

130.1

496112289053513

15:57:22

XLON

2500

130.1

496112289053514

15:57:22

XLON

3747

130.1

496112289053515

15:57:22

XLON

1078

130.1

496112289053516

15:57:22

XLON

1712

130.1

496112289053517

15:57:26

XLON

12673

130.06

496112289053550

15:58:18

XLON

2309

130.14

496112289053782

15:58:18

XLON

650

130.14

496112289053783

15:58:42

XLON

3487

130.16

496112289053962

15:58:47

XLON

104

130.16

496112289054002

15:58:54

XLON

4552

130.16

496112289054037

15:59:00

XLON

1227

130.18

496112289054085

15:59:00

XLON

2220

130.18

496112289054092

15:59:06

XLON

2500

130.18

496112289054116

15:59:30

XLON

2500

130.18

496112289054198

15:59:30

XLON

2560

130.18

496112289054199

15:59:30

XLON

1356

130.18

496112289054200

15:59:30

XLON

3857

130.18

496112289054201

15:59:31

XLON

2500

130.18

496112289054202

15:59:31

XLON

871

130.18

496112289054203

15:59:31

XLON

1356

130.18

496112289054204

15:59:31

XLON

578

130.18

496112289054205

15:59:31

XLON

2500

130.18

496112289054206

15:59:31

XLON

1356

130.18

496112289054207

15:59:31

XLON

2500

130.18

496112289054208

15:59:31

XLON

204

130.18

496112289054209

15:59:31

XLON

2500

130.18

496112289054216

15:59:31

XLON

204

130.18

496112289054217

15:59:31

XLON

2500

130.18

496112289054218

15:59:31

XLON

436

130.18

496112289054219

15:59:31

XLON

795

130.18

496112289054220

15:59:31

XLON

125

130.18

496112289054221

15:59:32

XLON

2704

130.18

496112289054222

15:59:32

XLON

171

130.18

496112289054223

15:59:32

XLON

2500

130.18

496112289054224

15:59:32

XLON

3857

130.18

496112289054225

15:59:41

XLON

496

130.14

496112289054277

15:59:42

XLON

324

130.14

496112289054285

15:59:42

XLON

1030

130.14

496112289054286

16:03:02

XLON

2476

130.36

496112289056044

16:03:02

XLON

2500

130.36

496112289056045

16:03:03

XLON

2500

130.36

496112289056054

16:03:23

XLON

2500

130.44

496112289056260

16:03:25

XLON

2518

130.44

496112289056262

16:03:25

XLON

620

130.44

496112289056263

 

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
 
 
POSSSLFWEEESEID

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