Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Tuesday 05 April, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 3878H
Vodafone Group Plc
05 April 2022
 

5 April 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 9 March 2022 (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 second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

5 April 2022

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

6,074,518

Highest price paid per share (pence):

125.04

Lowest price paid per share (pence):

123.30

Volume weighted average price paid per share (pence):

124.31


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 477,830,305 of its ordinary shares in treasury and has 28,339,797,563 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 5 April 2022 Goldman Sachs (as principal) elected to purchase 6,074,518 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 5 April 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

124.31

6,074,518

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:15:03

XLON

12055

124.46

517114679007490

08:15:38

XLON

10527

124.52

517114679007631

08:16:11

XLON

12055

124.5

517114679007806

08:17:02

XLON

12055

124.4

517114679008077

08:17:46

XLON

6745

124.3

517114679008263

08:17:46

XLON

5310

124.3

517114679008264

08:17:56

XLON

3502

124.4

517114679008288

08:18:47

XLON

7844

124.6

517114679008634

08:19:11

XLON

12055

124.6

517114679008726

08:19:23

XLON

2001

124.6

517114679008788

08:19:23

XLON

485

124.6

517114679008789

08:20:06

XLON

906

124.7

517114679008981

08:20:06

XLON

2779

124.7

517114679008982

08:20:10

XLON

5771

124.6

517114679008996

08:21:00

XLON

3000

124.6

517114679009219

08:21:00

XLON

9055

124.6

517114679009220

08:21:11

XLON

2484

124.6

517114679009266

08:21:37

XLON

11068

124.6

517114679009443

08:22:10

XLON

10604

124.6

517114679009559

08:23:00

XLON

12055

124.7

517114679009870

08:23:28

XLON

1627

124.7

517114679010090

08:23:28

XLON

786

124.7

517114679010091

08:24:12

XLON

10476

124.8

517114679010282

08:25:14

XLON

5148

124.8

517114679010529

08:25:14

XLON

6084

124.8

517114679010531

08:26:10

XLON

3106

124.8

517114679010737

08:26:10

XLON

1613

124.8

517114679010738

08:26:10

XLON

7293

124.8

517114679010739

08:26:38

XLON

12055

124.8

517114679010922

08:27:52

XLON

11429

124.7

517114679011378

08:29:05

XLON

12055

124.8

517114679011693

08:29:05

XLON

2001

124.8

517114679011702

08:29:05

XLON

723

124.8

517114679011703

08:29:49

XLON

10006

124.8

517114679011853

08:30:10

XLON

3667

124.6

517114679011983

08:30:55

XLON

8395

124.7

517114679012145

08:30:58

XLON

3283

124.7

517114679012153

08:30:58

XLON

3319

124.7

517114679012154

08:30:58

XLON

5052

124.7

517114679012155

08:32:30

XLON

12055

124.8

517114679012491

08:32:37

XLON

1293

124.8

517114679012527

08:32:37

XLON

10762

124.8

517114679012528

08:32:37

XLON

1194

124.8

517114679012530

08:34:32

XLON

3000

125.0

517114679012902

08:34:32

XLON

2001

125.0

517114679012903

08:35:03

XLON

12055

125.0

517114679012961

08:35:10

XLON

12055

125.0

517114679013022

08:35:10

XLON

3039

125.0

517114679013024

08:35:10

XLON

2081

125.0

517114679013025

08:35:10

XLON

930

125.0

517114679013026

08:35:49

XLON

2609

125.0

517114679013118

08:36:12

XLON

997

124.9

517114679013429

08:36:13

XLON

4699

124.9

517114679013431

08:36:13

XLON

6112

124.9

517114679013432

08:36:54

XLON

3818

124.8

517114679013773

08:37:17

XLON

4513

124.9

517114679013909

08:37:23

XLON

3000

124.9

517114679013943

08:37:23

XLON

857

124.9

517114679013944

08:37:54

XLON

91

124.9

517114679014075

08:37:55

XLON

4160

124.9

517114679014084

08:37:55

XLON

5780

124.9

517114679014085

08:39:01

XLON

12055

124.8

517114679014250

08:39:59

XLON

2113

124.8

517114679014386

08:39:59

XLON

5791

124.8

517114679014387

08:39:59

XLON

4207

124.8

517114679014388

08:40:46

XLON

4251

124.8

517114679014551

08:40:48

XLON

3353

124.8

517114679014558

08:40:48

XLON

8702

124.8

517114679014559

08:41:59

XLON

2001

124.7

517114679014779

08:41:59

XLON

3000

124.7

517114679014780

08:42:04

XLON

2818

124.7

517114679014836

08:42:04

XLON

634

124.7

517114679014837

08:42:04

XLON

2170

124.7

517114679014838

08:42:46

XLON

3000

124.7

517114679014942

08:42:46

XLON

3100

124.7

517114679014943

08:42:46

XLON

2761

124.7

517114679014944

08:42:46

XLON

3000

124.7

517114679014946

08:42:46

XLON

385

124.7

517114679014947

08:42:46

XLON

117

124.7

517114679014948

08:43:27

XLON

10856

124.6

517114679015084

08:43:27

XLON

248

124.6

517114679015085

08:44:05

XLON

693

124.5

517114679015170

08:44:08

XLON

4880

124.5

517114679015171

08:44:59

XLON

6753

124.6

517114679015286

08:45:21

XLON

12055

124.6

517114679015372

08:46:06

XLON

11587

124.5

517114679015506

08:46:49

XLON

11392

124.5

517114679015617

08:48:45

XLON

3400

124.5

517114679015974

08:48:50

XLON

399

124.5

517114679015989

08:48:55

XLON

11656

124.5

517114679015990

08:48:55

XLON

12055

124.5

517114679015995

08:50:16

XLON

1011

124.5

517114679016187

08:50:16

XLON

1839

124.5

517114679016188

08:50:16

XLON

143

124.5

517114679016189

08:51:02

XLON

12055

124.5

517114679016278

08:51:10

XLON

3324

124.3

517114679016331

08:51:10

XLON

544

124.3

517114679016332

08:51:20

XLON

4107

124.3

517114679016397

08:51:47

XLON

4562

124.3

517114679016457

08:51:47

XLON

1062

124.3

517114679016458

08:52:12

XLON

337

124.3

517114679016549

08:52:43

XLON

12055

124.3

517114679016607

08:52:44

XLON

3000

124.3

517114679016612

08:52:44

XLON

1744

124.3

517114679016613

08:53:03

XLON

11725

124.3

517114679016648

08:54:30

XLON

1093

124.3

517114679016969

08:55:50

XLON

3000

124.4

517114679017158

08:55:50

XLON

2113

124.4

517114679017159

08:55:50

XLON

4970

124.4

517114679017160

08:55:57

XLON

12055

124.3

517114679017186

08:55:58

XLON

2001

124.3

517114679017187

08:55:58

XLON

3000

124.3

517114679017188

08:56:29

XLON

5440

124.3

517114679017243

09:00:47

XLON

12055

124.6

517114679017754

09:00:52

XLON

130

124.6

517114679017781

09:00:52

XLON

3000

124.6

517114679017782

09:00:52

XLON

2001

124.6

517114679017783

09:00:56

XLON

12055

124.5

517114679017792

09:00:56

XLON

3000

124.5

517114679017798

09:00:56

XLON

2001

124.5

517114679017799

09:00:56

XLON

2479

124.5

517114679017800

09:00:56

XLON

1210

124.5

517114679017801

09:00:56

XLON

3365

124.5

517114679017802

09:00:57

XLON

3000

124.5

517114679017806

09:00:57

XLON

2494

124.5

517114679017807

09:00:57

XLON

2001

124.5

517114679017808

09:00:57

XLON

2113

124.5

517114679017809

09:01:12

XLON

9453

124.5

517114679017833

09:01:12

XLON

12055

124.5

517114679017835

09:02:13

XLON

10547

124.4

517114679017923

09:02:13

XLON

1508

124.4

517114679017924

09:03:55

XLON

12041

124.5

517114679018126

09:03:55

XLON

2286

124.5

517114679018127

09:04:18

XLON

2214

124.5

517114679018248

09:04:18

XLON

2001

124.5

517114679018249

09:04:18

XLON

3000

124.5

517114679018250

09:04:18

XLON

975

124.5

517114679018251

09:04:18

XLON

79

124.5

517114679018252

09:04:23

XLON

3000

124.5

517114679018253

09:04:23

XLON

1469

124.5

517114679018254

09:04:53

XLON

118

124.5

517114679018305

09:04:53

XLON

6391

124.5

517114679018306

09:04:53

XLON

5546

124.5

517114679018307

09:05:56

XLON

9209

124.5

517114679018574

09:06:39

XLON

12055

124.4

517114679018633

09:08:33

XLON

3000

124.5

517114679018861

09:08:34

XLON

3227

124.5

517114679018862

09:08:48

XLON

17

124.5

517114679018883

09:08:48

XLON

4264

124.5

517114679018884

09:08:48

XLON

3000

124.5

517114679018885

09:08:53

XLON

4555

124.5

517114679018895

09:08:53

XLON

7500

124.5

517114679018896

09:08:54

XLON

2001

124.5

517114679018898

09:08:54

XLON

2905

124.5

517114679018899

09:08:55

XLON

1095

124.5

517114679018904

09:08:55

XLON

6000

124.5

517114679018905

09:08:55

XLON

4960

124.5

517114679018906

09:11:29

XLON

3117

124.5

517114679019295

09:12:01

XLON

147

124.5

517114679019364

09:12:01

XLON

2235

124.5

517114679019365

09:12:30

XLON

3000

124.5

517114679019410

09:12:30

XLON

2001

124.5

517114679019411

09:12:33

XLON

4131

124.5

517114679019413

09:12:33

XLON

2760

124.5

517114679019414

09:12:33

XLON

163

124.5

517114679019415

09:12:35

XLON

2623

124.5

517114679019416

09:12:53

XLON

9579

124.5

517114679019464

09:12:53

XLON

3100

124.5

517114679019465

09:12:53

XLON

3000

124.5

517114679019466

09:12:53

XLON

2600

124.5

517114679019467

09:12:53

XLON

2001

124.5

517114679019468

09:12:53

XLON

1354

124.5

517114679019469

09:13:00

XLON

7120

124.5

517114679019486

09:13:46

XLON

7178

124.4

517114679019600

09:14:53

XLON

720

124.4

517114679019773

09:14:53

XLON

11335

124.4

517114679019774

09:16:04

XLON

12055

124.4

517114679019937

09:18:10

XLON

3000

124.5

517114679020091

09:18:10

XLON

2113

124.5

517114679020092

09:18:10

XLON

3366

124.5

517114679020093

09:18:10

XLON

3089

124.5

517114679020094

09:18:29

XLON

6657

124.5

517114679020105

09:18:35

XLON

3100

124.5

517114679020117

09:19:09

XLON

4315

124.5

517114679020219

09:19:09

XLON

7740

124.5

517114679020220

09:19:09

XLON

2767

124.5

517114679020221

09:20:44

XLON

489

124.5

517114679020364

09:20:44

XLON

7344

124.5

517114679020365

09:20:44

XLON

1401

124.5

517114679020366

09:20:58

XLON

2988

124.5

517114679020385

09:21:30

XLON

12053

124.5

517114679020469

09:24:03

XLON

3232

124.5

517114679020762

09:24:03

XLON

6377

124.5

517114679020763

09:24:09

XLON

700

124.5

517114679020781

09:24:16

XLON

1196

124.5

517114679020785

09:24:16

XLON

2001

124.5

517114679020786

09:24:22

XLON

700

124.5

517114679020800

09:24:22

XLON

2001

124.5

517114679020801

09:25:13

XLON

3000

124.5

517114679020854

09:25:13

XLON

3000

124.5

517114679020855

09:25:13

XLON

3000

124.5

517114679020856

09:25:13

XLON

2900

124.5

517114679020857

09:25:13

XLON

155

124.5

517114679020858

09:25:24

XLON

3000

124.5

517114679020872

09:25:29

XLON

3000

124.5

517114679020883

09:25:29

XLON

1023

124.5

517114679020884

09:25:29

XLON

1233

124.5

517114679020885

09:26:11

XLON

3000

124.5

517114679021020

09:26:49

XLON

1576

124.5

517114679021071

09:26:49

XLON

7105

124.5

517114679021072

09:26:49

XLON

689

124.5

517114679021078

09:26:49

XLON

1942

124.5

517114679021079

09:27:14

XLON

5113

124.5

517114679021103

09:27:14

XLON

6942

124.5

517114679021104

09:28:06

XLON

11106

124.5

517114679021167

09:29:30

XLON

10804

124.4

517114679021303

09:30:09

XLON

1260

124.4

517114679021372

09:30:09

XLON

10669

124.4

517114679021373

09:31:01

XLON

11672

124.3

517114679021496

09:33:40

XLON

3039

124.3

517114679021881

09:33:40

XLON

3000

124.3

517114679021882

09:33:45

XLON

3000

124.3

517114679021891

09:33:45

XLON

2113

124.3

517114679021892

09:33:50

XLON

3000

124.3

517114679021901

09:33:50

XLON

2113

124.3

517114679021902

09:34:00

XLON

2300

124.3

517114679021921

09:34:00

XLON

2001

124.3

517114679021922

09:34:51

XLON

3100

124.3

517114679022005

09:34:51

XLON

1599

124.3

517114679022006

09:34:51

XLON

7356

124.3

517114679022007

09:34:56

XLON

3000

124.3

517114679022022

09:34:56

XLON

490

124.3

517114679022023

09:35:46

XLON

3000

124.3

517114679022057

09:35:46

XLON

3100

124.3

517114679022058

09:35:51

XLON

3000

124.3

517114679022065

09:35:51

XLON

2113

124.3

517114679022066

09:38:29

XLON

2699

124.3

517114679022357

09:38:29

XLON

9356

124.3

517114679022358

09:38:29

XLON

562

124.3

517114679022360

09:38:30

XLON

12055

124.3

517114679022365

09:38:30

XLON

3000

124.3

517114679022367

09:39:02

XLON

3000

124.3

517114679022406

09:39:02

XLON

3100

124.3

517114679022407

09:39:02

XLON

2200

124.3

517114679022408

09:42:04

XLON

3000

124.5

517114679022784

09:42:04

XLON

2001

124.5

517114679022785

09:42:15

XLON

3000

124.5

517114679022854

09:42:15

XLON

243

124.5

517114679022855

09:42:34

XLON

7352

124.5

517114679022882

09:42:39

XLON

9175

124.6

517114679022891

09:42:39

XLON

2880

124.6

517114679022892

09:42:39

XLON

1216

124.6

517114679022895

09:42:39

XLON

8687

124.6

517114679022896

09:42:39

XLON

2152

124.6

517114679022897

09:42:47

XLON

12055

124.5

517114679022920

09:44:18

XLON

319

124.5

517114679023077

09:44:18

XLON

9166

124.5

517114679023078

09:45:04

XLON

12055

124.5

517114679023165

09:46:05

XLON

3123

124.4

517114679023331

09:46:05

XLON

3455

124.4

517114679023332

09:46:05

XLON

3557

124.4

517114679023333

09:46:05

XLON

1920

124.4

517114679023334

09:47:30

XLON

6343

124.5

517114679023481

09:47:30

XLON

4104

124.5

517114679023482

09:47:30

XLON

1608

124.5

517114679023483

09:48:16

XLON

11428

124.4

517114679023571

09:48:16

XLON

627

124.4

517114679023572

09:49:08

XLON

12055

124.3

517114679023684

09:50:47

XLON

2961

124.2

517114679023920

09:50:47

XLON

2600

124.2

517114679023921

09:50:52

XLON

3000

124.2

517114679023926

09:50:52

XLON

607

124.2

517114679023927

09:50:52

XLON

2113

124.2

517114679023928

09:50:52

XLON

607

124.2

517114679023929

09:50:52

XLON

4044

124.2

517114679023932

09:50:52

XLON

87

124.2

517114679023933

09:51:38

XLON

21

124.2

517114679024051

09:51:38

XLON

9108

124.2

517114679024052

09:52:43

XLON

11307

124.2

517114679024180

09:53:24

XLON

11873

124.2

517114679024228

09:54:55

XLON

6674

124.0

517114679024367

09:55:00

XLON

6187

124.0

517114679024374

09:55:56

XLON

12055

124.0

517114679024481

09:56:42

XLON

11166

124.0

517114679024612

09:57:56

XLON

12055

124.0

517114679024877

09:59:05

XLON

12040

123.9

517114679025098

10:00:15

XLON

12055

123.8

517114679025243

10:01:27

XLON

12055

123.8

517114679025385

10:02:18

XLON

7128

123.9

517114679025490

10:02:18

XLON

4927

123.9

517114679025491

10:03:23

XLON

12055

123.8

517114679025683

10:04:56

XLON

3696

123.8

517114679025816

10:04:56

XLON

3645

123.8

517114679025817

10:04:56

XLON

6831

123.8

517114679025818

10:05:32

XLON

10029

123.8

517114679025865

10:07:03

XLON

12055

123.6

517114679026054

10:08:15

XLON

12055

123.6

517114679026159

10:09:14

XLON

12055

123.7

517114679026279

10:10:35

XLON

1188

123.6

517114679026539

10:10:35

XLON

836

123.6

517114679026540

10:10:35

XLON

3995

123.6

517114679026541

10:11:19

XLON

12055

123.6

517114679026583

10:11:19

XLON

3000

123.6

517114679026585

10:11:19

XLON

3100

123.6

517114679026586

10:12:29

XLON

11683

123.6

517114679026740

10:12:29

XLON

372

123.6

517114679026741

10:13:58

XLON

4853

123.6

517114679026952

10:13:58

XLON

6000

123.6

517114679026953

10:13:58

XLON

984

123.6

517114679026954

10:15:24

XLON

12055

123.6

517114679027205

10:16:00

XLON

4007

123.6

517114679027293

10:16:00

XLON

8048

123.6

517114679027294

10:17:04

XLON

12055

123.5

517114679027403

10:18:45

XLON

2433

123.5

517114679027548

10:18:45

XLON

3100

123.5

517114679027549

10:18:45

XLON

2281

123.5

517114679027550

10:18:45

XLON

1938

123.5

517114679027551

10:19:21

XLON

12055

123.6

517114679027606

10:19:35

XLON

3398

123.6

517114679027631

10:20:40

XLON

11703

123.5

517114679027775

10:21:39

XLON

11380

123.5

517114679027933

10:22:37

XLON

12055

123.5

517114679028017

10:24:02

XLON

3100

123.5

517114679028172

10:24:02

XLON

3000

123.5

517114679028173

10:24:02

XLON

3000

123.5

517114679028174

10:24:02

XLON

4588

123.5

517114679028175

10:24:29

XLON

10505

123.5

517114679028277

10:26:14

XLON

3000

123.5

517114679028465

10:26:14

XLON

2700

123.5

517114679028466

10:26:22

XLON

2030

123.5

517114679028488

10:26:22

XLON

3000

123.5

517114679028489

10:26:22

XLON

977

123.5

517114679028490

10:26:58

XLON

7831

123.5

517114679028592

10:27:23

XLON

9

123.5

517114679028669

10:27:42

XLON

1440

123.5

517114679028773

10:27:50

XLON

1872

123.5

517114679028820

10:28:02

XLON

1474

123.5

517114679028854

10:28:08

XLON

8709

123.5

517114679028877

10:28:08

XLON

2300

123.5

517114679028889

10:28:08

XLON

2113

123.5

517114679028890

10:28:08

XLON

563

123.5

517114679028891

10:29:31

XLON

10495

123.5

517114679029019

10:30:24

XLON

12055

123.6

517114679029146

10:31:29

XLON

11637

123.6

517114679029271

10:32:56

XLON

1926

123.5

517114679029470

10:32:56

XLON

3450

123.5

517114679029471

10:32:56

XLON

6679

123.5

517114679029472

10:33:50

XLON

2973

123.5

517114679029634

10:34:03

XLON

5075

123.5

517114679029677

10:34:03

XLON

4007

123.5

517114679029678

10:35:06

XLON

12055

123.5

517114679029834

10:36:17

XLON

7561

123.4

517114679029874

10:37:29

XLON

12055

123.4

517114679029931

10:37:29

XLON

5016

123.4

517114679029954

10:38:58

XLON

11540

123.4

517114679030107

10:41:04

XLON

1600

123.5

517114679030276

10:41:04

XLON

1479

123.5

517114679030277

10:41:04

XLON

3000

123.5

517114679030278

10:41:04

XLON

2001

123.5

517114679030279

10:41:09

XLON

2967

123.5

517114679030282

10:41:41

XLON

1320

123.5

517114679030347

10:41:41

XLON

4684

123.5

517114679030348

10:41:41

XLON

3390

123.5

517114679030349

10:41:46

XLON

3244

123.5

517114679030350

10:42:28

XLON

12055

123.4

517114679030425

10:42:30

XLON

2706

123.4

517114679030428

10:43:16

XLON

9744

123.4

517114679030449

10:45:02

XLON

5604

123.4

517114679030598

10:45:02

XLON

1959

123.4

517114679030599

10:45:02

XLON

3000

123.4

517114679030600

10:45:02

XLON

716

123.4

517114679030601

10:45:02

XLON

1051

123.4

517114679030602

10:45:38

XLON

11845

123.5

517114679030672

10:46:50

XLON

1176

123.7

517114679030910

10:46:50

XLON

10762

123.7

517114679030911

10:47:52

XLON

3405

123.7

517114679030998

10:47:52

XLON

8650

123.7

517114679030999

10:49:03

XLON

12055

123.6

517114679031172

10:50:02

XLON

7103

123.6

517114679031254

10:50:43

XLON

6595

123.6

517114679031351

10:51:30

XLON

12055

123.6

517114679031487

10:52:26

XLON

10463

123.5

517114679031667

10:53:45

XLON

2287

123.5

517114679031825

10:53:45

XLON

9717

123.5

517114679031826

10:54:48

XLON

12052

123.4

517114679031947

10:56:57

XLON

3000

123.4

517114679032162

10:57:02

XLON

3000

123.4

517114679032169

10:57:10

XLON

3730

123.4

517114679032192

10:57:43

XLON

870

123.3

517114679032377

10:57:43

XLON

11185

123.3

517114679032378

10:58:00

XLON

5060

123.3

517114679032394

10:58:56

XLON

10966

123.3

517114679032502

11:00:05

XLON

3000

123.3

517114679032618

11:00:05

XLON

7500

123.3

517114679032619

11:01:55

XLON

3332

123.4

517114679032819

11:01:55

XLON

8723

123.4

517114679032820

11:02:48

XLON

1197

123.4

517114679032939

11:03:00

XLON

12055

123.4

517114679032962

11:03:37

XLON

10866

123.4

517114679033125

11:06:02

XLON

12055

123.4

517114679033454

11:06:02

XLON

3000

123.4

517114679033456

11:06:02

XLON

2001

123.4

517114679033457

11:06:02

XLON

2113

123.4

517114679033458

11:06:02

XLON

873

123.4

517114679033459

11:06:33

XLON

10120

123.5

517114679033553

11:08:32

XLON

3517

123.5

517114679033736

11:08:32

XLON

2451

123.5

517114679033738

11:08:32

XLON

3100

123.5

517114679033739

11:08:35

XLON

2884

123.5

517114679033742

11:08:35

XLON

3300

123.5

517114679033744

11:08:35

XLON

3100

123.5

517114679033745

11:08:36

XLON

3024

123.5

517114679033746

11:08:49

XLON

2631

123.5

517114679033761

11:09:45

XLON

3797

123.4

517114679034265

11:09:45

XLON

2263

123.4

517114679034266

11:11:01

XLON

12055

123.4

517114679034621

11:12:51

XLON

10490

123.4

517114679034931

11:12:51

XLON

1565

123.4

517114679034932

11:13:40

XLON

11981

123.3

517114679035024

11:15:02

XLON

12055

123.4

517114679035154

11:16:18

XLON

12055

123.4

517114679035334

11:18:27

XLON

5730

123.4

517114679035722

11:18:27

XLON

6325

123.4

517114679035723

11:19:26

XLON

12055

123.6

517114679035895

11:21:30

XLON

3000

123.6

517114679036157

11:21:30

XLON

2841

123.6

517114679036158

11:21:30

XLON

3809

123.6

517114679036159

11:22:13

XLON

12055

123.6

517114679036219

11:22:31

XLON

3710

123.6

517114679036270

11:24:00

XLON

11711

123.7

517114679036591

11:24:47

XLON

739

123.6

517114679036711

11:24:49

XLON

244

123.6

517114679036712

11:25:30

XLON

3000

123.7

517114679036801

11:25:35

XLON

3000

123.7

517114679036815

11:25:35

XLON

2113

123.7

517114679036816

11:26:47

XLON

3000

123.7

517114679036931

11:26:47

XLON

2891

123.7

517114679036932

11:26:47

XLON

2485

123.7

517114679036933

11:26:47

XLON

681

123.7

517114679036934

11:26:47

XLON

2113

123.7

517114679036935

11:27:00

XLON

1628

123.7

517114679036959

11:27:00

XLON

783

123.7

517114679036960

11:27:18

XLON

2720

123.7

517114679036981

11:27:29

XLON

12055

123.7

517114679036991

11:28:43

XLON

10643

123.7

517114679037103

11:30:01

XLON

4486

123.7

517114679037283

11:30:01

XLON

7140

123.7

517114679037284

11:31:41

XLON

12055

123.8

517114679037535

11:32:41

XLON

11716

123.7

517114679037661

11:34:25

XLON

12055

123.8

517114679037868

11:36:08

XLON

9577

123.8

517114679038036

11:36:38

XLON

12055

123.8

517114679038096

11:36:39

XLON

3524

123.8

517114679038101

11:38:14

XLON

10930

123.7

517114679038259

11:40:21

XLON

1572

123.7

517114679038529

11:40:21

XLON

168

123.7

517114679038530

11:40:21

XLON

10315

123.7

517114679038531

11:41:41

XLON

12055

123.7

517114679038726

11:43:25

XLON

3000

123.7

517114679038906

11:43:25

XLON

2900

123.7

517114679038907

11:43:25

XLON

2001

123.7

517114679038908

11:43:38

XLON

3000

123.7

517114679038935

11:44:07

XLON

4932

123.8

517114679039020

11:44:18

XLON

270

123.8

517114679039046

11:44:18

XLON

1250

123.8

517114679039047

11:44:18

XLON

3000

123.8

517114679039048

11:45:07

XLON

3000

123.8

517114679039112

11:45:07

XLON

850

123.8

517114679039113

11:45:20

XLON

12055

124.0

517114679039199

11:45:25

XLON

4529

124.0

517114679039212

11:46:26

XLON

8897

124.0

517114679039286

11:47:18

XLON

257

123.9

517114679039417

11:47:18

XLON

10367

123.9

517114679039418

11:49:57

XLON

9557

123.9

517114679039648

11:49:57

XLON

3000

123.9

517114679039651

11:50:06

XLON

5435

123.9

517114679039702

11:50:06

XLON

3100

123.9

517114679039705

11:50:06

XLON

3000

123.9

517114679039706

11:50:06

XLON

5955

123.9

517114679039707

11:50:59

XLON

1863

123.8

517114679039762

11:50:59

XLON

4296

123.8

517114679039763

11:53:00

XLON

1500

123.9

517114679040015

11:53:00

XLON

3000

123.9

517114679040016

11:53:08

XLON

2609

123.9

517114679040029

11:53:15

XLON

2600

124.0

517114679040036

11:53:15

XLON

607

124.0

517114679040037

11:53:15

XLON

2057

124.0

517114679040038

11:53:57

XLON

12055

124.0

517114679040101

11:55:29

XLON

11688

124.0

517114679040292

11:56:25

XLON

1065

124.0

517114679040441

11:56:25

XLON

10990

124.0

517114679040442

11:58:12

XLON

3086

124.0

517114679040656

11:58:12

XLON

3000

124.0

517114679040657

11:58:12

XLON

1810

124.0

517114679040658

11:58:12

XLON

1872

124.0

517114679040659

11:58:12

XLON

2134

124.0

517114679040660

11:59:56

XLON

3100

124.0

517114679040829

12:00:15

XLON

6615

124.0

517114679040894

12:00:15

XLON

2951

124.0

517114679040896

12:01:34

XLON

3111

124.0

517114679041040

12:01:34

XLON

5991

124.0

517114679041041

12:01:34

XLON

12055

124.0

517114679041049

12:01:46

XLON

2081

124.0

517114679041114

12:01:46

XLON

4628

124.0

517114679041115

12:03:00

XLON

3270

124.0

517114679041282

12:03:00

XLON

5953

124.0

517114679041283

12:04:01

XLON

11582

123.9

517114679041416

12:05:47

XLON

12055

123.8

517114679041751

12:06:37

XLON

12055

123.7

517114679041899

12:08:37

XLON

2070

123.7

517114679042140

12:08:42

XLON

3000

123.7

517114679042152

12:08:42

XLON

580

123.7

517114679042153

12:08:47

XLON

1837

123.7

517114679042214

12:08:47

XLON

2931

123.7

517114679042215

12:08:47

XLON

1343

123.7

517114679042216

12:09:24

XLON

11403

123.7

517114679042276

12:10:29

XLON

3977

123.6

517114679042404

12:10:29

XLON

7985

123.6

517114679042405

12:12:07

XLON

1152

123.6

517114679042634

12:12:07

XLON

10903

123.6

517114679042635

12:13:55

XLON

1456

123.7

517114679042847

12:13:55

XLON

926

123.7

517114679042848

12:13:55

XLON

4814

123.7

517114679042849

12:13:55

XLON

3100

123.7

517114679042850

12:15:11

XLON

3344

123.7

517114679043041

12:15:22

XLON

3000

123.7

517114679043248

12:15:22

XLON

3100

123.7

517114679043249

12:15:22

XLON

2300

123.7

517114679043250

12:15:22

XLON

2001

123.7

517114679043251

12:16:18

XLON

12055

123.7

517114679043514

12:18:02

XLON

803

123.6

517114679044080

12:18:02

XLON

52

123.6

517114679044081

12:18:02

XLON

9315

123.6

517114679044082

12:18:02

XLON

1885

123.6

517114679044083

12:19:26

XLON

12055

123.7

517114679044578

12:21:01

XLON

12055

123.8

517114679044901

12:22:13

XLON

12055

123.8

517114679045147

12:23:53

XLON

12055

123.8

517114679045381

12:26:00

XLON

2415

123.8

517114679045680

12:26:00

XLON

2749

123.8

517114679045684

12:26:00

XLON

3000

123.8

517114679045685

12:26:00

XLON

5473

123.8

517114679045686

12:27:30

XLON

3440

123.8

517114679045800

12:27:36

XLON

2400

123.8

517114679045820

12:27:36

XLON

2544

123.8

517114679045821

12:27:36

XLON

2113

123.8

517114679045822

12:29:00

XLON

12055

123.9

517114679045956

12:30:07

XLON

797

123.8

517114679046033

12:30:07

XLON

10387

123.8

517114679046034

12:30:07

XLON

297

123.8

517114679046035

12:30:07

XLON

574

123.8

517114679046036

12:31:28

XLON

6339

123.9

517114679046242

12:31:28

XLON

5716

123.9

517114679046243

12:33:00

XLON

565

123.8

517114679046484

12:33:00

XLON

11490

123.8

517114679046485

12:35:03

XLON

12055

123.9

517114679046744

12:36:34

XLON

5007

123.9

517114679046888

12:36:34

XLON

2113

123.9

517114679046889

12:36:34

XLON

3000

123.9

517114679046890

12:36:34

XLON

1964

123.9

517114679046891

12:37:50

XLON

2300

123.8

517114679046980

12:38:08

XLON

7325

123.8

517114679046994

12:39:48

XLON

12055

123.9

517114679047188

12:39:50

XLON

2509

123.9

517114679047213

12:40:22

XLON

2555

123.9

517114679047271

12:40:22

XLON

3012

123.9

517114679047272

12:40:22

XLON

987

123.9

517114679047273

12:40:35

XLON

1917

123.9

517114679047305

12:40:35

XLON

2113

123.9

517114679047306

12:41:03

XLON

12055

123.9

517114679047322

12:41:28

XLON

2589

123.9

517114679047367

12:42:53

XLON

2449

123.9

517114679047464

12:42:53

XLON

9606

123.9

517114679047465

12:44:50

XLON

2555

123.9

517114679047722

12:44:50

XLON

1200

123.9

517114679047723

12:47:17

XLON

12055

124.0

517114679047901

12:47:36

XLON

2040

124.0

517114679047933

12:47:36

XLON

1836

124.0

517114679047934

12:47:36

XLON

1998

124.0

517114679047935

12:47:51

XLON

2245

124.0

517114679047950

12:47:51

XLON

3000

124.0

517114679047951

12:48:05

XLON

9

124.0

517114679047960

12:48:05

XLON

1097

124.0

517114679047961

12:48:05

XLON

3000

124.0

517114679047962

12:48:15

XLON

9

124.0

517114679047989

12:48:15

XLON

3000

124.0

517114679047990

12:48:36

XLON

12055

124.0

517114679048027

12:48:36

XLON

3534

124.0

517114679048031

12:48:40

XLON

3509

124.0

517114679048032

12:49:41

XLON

7000

124.0

517114679048149

12:50:57

XLON

1434

124.0

517114679048339

12:50:57

XLON

10621

124.0

517114679048340

12:52:34

XLON

11159

123.9

517114679048516

12:53:47

XLON

6972

124.0

517114679048588

12:53:47

XLON

4961

124.0

517114679048589

12:55:13

XLON

12055

124.0

517114679048669

12:57:48

XLON

9574

124.0

517114679048889

12:59:57

XLON

12055

124.0

517114679049099

13:00:11

XLON

2449

124.0

517114679049124

13:00:22

XLON

3

124.1

517114679049166

13:00:22

XLON

2938

124.1

517114679049167

13:00:22

XLON

1000

124.1

517114679049168

13:00:22

XLON

3000

124.1

517114679049169

13:00:22

XLON

1278

124.1

517114679049170

13:00:27

XLON

2402

124.1

517114679049175

13:01:02

XLON

11033

124.1

517114679049232

13:02:55

XLON

11861

124.2

517114679049416

13:03:31

XLON

2598

124.2

517114679049443

13:05:05

XLON

5

124.2

517114679049511

13:05:05

XLON

2062

124.2

517114679049512

13:05:05

XLON

858

124.2

517114679049513

13:05:05

XLON

2866

124.2

517114679049514

13:05:05

XLON

607

124.2

517114679049515

13:05:05

XLON

1407

124.2

517114679049516

13:05:10

XLON

2136

124.2

517114679049520

13:05:10

XLON

1844

124.2

517114679049521

13:06:04

XLON

12055

124.2

517114679049607

13:06:53

XLON

1252

124.2

517114679049767

13:06:53

XLON

8788

124.2

517114679049768

13:08:15

XLON

388

124.1

517114679049937

13:08:15

XLON

11667

124.1

517114679049938

13:10:15

XLON

2887

124.1

517114679050066

13:10:15

XLON

2607

124.1

517114679050067

13:10:20

XLON

346

124.1

517114679050077

13:10:20

XLON

1956

124.1

517114679050078

13:11:20

XLON

1744

124.1

517114679050175

13:11:36

XLON

3986

124.1

517114679050190

13:11:36

XLON

6325

124.1

517114679050191

13:11:36

XLON

3000

124.1

517114679050194

13:11:36

XLON

1834

124.1

517114679050195

13:13:03

XLON

475

124.4

517114679050460

13:13:11

XLON

10900

124.4

517114679050481

13:14:30

XLON

3100

124.4

517114679050603

13:14:30

XLON

1550

124.4

517114679050604

13:14:30

XLON

3000

124.4

517114679050605

13:14:30

XLON

598

124.4

517114679050606

13:14:30

XLON

3807

124.4

517114679050607

13:15:06

XLON

2455

124.4

517114679050696

13:15:29

XLON

8543

124.4

517114679050747

13:15:29

XLON

3098

124.4

517114679050748

13:16:35

XLON

12055

124.3

517114679051109

13:17:38

XLON

4526

124.2

517114679051279

13:18:33

XLON

2514

124.2

517114679051364

13:18:33

XLON

2967

124.2

517114679051365

13:19:44

XLON

3100

124.2

517114679051503

13:19:44

XLON

3000

124.2

517114679051504

13:19:44

XLON

3000

124.2

517114679051505

13:19:44

XLON

1079

124.2

517114679051506

13:19:49

XLON

2045

124.2

517114679051529

13:19:49

XLON

1667

124.2

517114679051530

13:20:20

XLON

2706

124.2

517114679051595

13:20:20

XLON

6000

124.2

517114679051596

13:20:20

XLON

2820

124.2

517114679051597

13:22:13

XLON

3651

124.2

517114679051757

13:23:52

XLON

1324

124.2

517114679051904

13:23:52

XLON

10731

124.2

517114679051905

13:23:52

XLON

3653

124.2

517114679051910

13:23:52

XLON

2798

124.2

517114679051911

13:24:32

XLON

12055

124.2

517114679051977

13:25:15

XLON

2420

124.2

517114679052253

13:25:15

XLON

330

124.2

517114679052254

13:26:00

XLON

1516

124.1

517114679052344

13:26:02

XLON

3592

124.1

517114679052345

13:26:05

XLON

3473

124.1

517114679052350

13:26:29

XLON

3400

124.2

517114679052385

13:26:29

XLON

211

124.2

517114679052386

13:27:17

XLON

10125

124.2

517114679052448

13:29:20

XLON

744

124.2

517114679052751

13:29:20

XLON

727

124.2

517114679052752

13:29:20

XLON

10584

124.2

517114679052753

13:30:04

XLON

2500

124.3

517114679052888

13:30:04

XLON

692

124.3

517114679052889

13:30:10

XLON

2540

124.3

517114679052900

13:30:10

XLON

3000

124.3

517114679052901

13:30:17

XLON

14

124.3

517114679052922

13:30:17

XLON

2945

124.3

517114679052923

13:30:27

XLON

607

124.3

517114679052936

13:30:27

XLON

2005

124.3

517114679052937

13:30:33

XLON

12055

124.2

517114679052976

13:32:05

XLON

9454

124.2

517114679053102

13:32:30

XLON

12055

124.3

517114679053171

13:32:35

XLON

1634

124.3

517114679053174

13:32:35

XLON

922

124.3

517114679053175

13:34:15

XLON

7229

124.3

517114679053352

13:34:15

XLON

2170

124.3

517114679053359

13:34:15

XLON

3100

124.3

517114679053360

13:34:15

XLON

3139

124.3

517114679053361

13:34:15

XLON

3646

124.3

517114679053362

13:34:32

XLON

1977

124.3

517114679053403

13:34:32

XLON

2586

124.3

517114679053404

13:35:09

XLON

2

124.4

517114679053461

13:35:17

XLON

4

124.4

517114679053485

13:35:17

XLON

3757

124.4

517114679053486

13:35:41

XLON

5967

124.3

517114679053559

13:35:41

XLON

2531

124.3

517114679053580

13:36:08

XLON

3000

124.3

517114679053659

13:36:08

XLON

3100

124.3

517114679053660

13:36:51

XLON

1096

124.4

517114679053725

13:36:51

XLON

2113

124.4

517114679053726

13:36:51

XLON

214

124.4

517114679053727

13:36:51

XLON

1863

124.4

517114679053728

13:36:58

XLON

3100

124.3

517114679053760

13:36:58

XLON

2620

124.4

517114679053761

13:37:07

XLON

3000

124.4

517114679053815

13:37:07

XLON

2700

124.4

517114679053816

13:37:23

XLON

11065

124.4

517114679053878

13:38:26

XLON

11894

124.4

517114679054069

13:41:06

XLON

12055

124.4

517114679054467

13:41:06

XLON

2476

124.4

517114679054477

13:41:06

XLON

44

124.4

517114679054478

13:41:11

XLON

4609

124.4

517114679054496

13:41:16

XLON

2977

124.4

517114679054513

13:41:50

XLON

2001

124.4

517114679054548

13:42:13

XLON

2500

124.4

517114679054645

13:42:13

XLON

3100

124.4

517114679054646

13:42:13

XLON

3000

124.4

517114679054647

13:42:13

XLON

2001

124.4

517114679054648

13:42:13

XLON

1454

124.4

517114679054649

13:42:13

XLON

12043

124.4

517114679054603

13:43:49

XLON

9260

124.4

517114679054983

13:43:56

XLON

1986

124.4

517114679055018

13:43:56

XLON

742

124.4

517114679055019

13:44:18

XLON

12055

124.3

517114679055083

13:45:23

XLON

6784

124.2

517114679055270

13:46:00

XLON

2800

124.2

517114679055334

13:46:00

XLON

2398

124.2

517114679055335

13:46:36

XLON

3927

124.2

517114679055393

13:47:12

XLON

2066

124.2

517114679055535

13:47:12

XLON

3300

124.2

517114679055536

13:47:12

XLON

2897

124.2

517114679055537

13:49:16

XLON

2114

124.2

517114679055843

13:49:16

XLON

3000

124.2

517114679055844

13:49:16

XLON

3000

124.2

517114679055845

13:49:16

XLON

2113

124.2

517114679055846

13:49:16

XLON

1828

124.2

517114679055847

13:49:21

XLON

72

124.2

517114679055870

13:49:21

XLON

1352

124.2

517114679055871

13:49:21

XLON

4804

124.2

517114679055872

13:49:21

XLON

4223

124.2

517114679055873

13:49:37

XLON

507

124.2

517114679055926

13:49:37

XLON

607

124.2

517114679055927

13:49:37

XLON

2368

124.2

517114679055928

13:50:04

XLON

12055

124.2

517114679055988

13:51:06

XLON

3728

124.2

517114679056178

13:51:06

XLON

2352

124.2

517114679056179

13:51:16

XLON

2928

124.2

517114679056212

13:51:55

XLON

1715

124.3

517114679056333

13:51:55

XLON

1737

124.3

517114679056334

13:52:02

XLON

2853

124.3

517114679056364

13:52:02

XLON

3000

124.3

517114679056367

13:52:02

XLON

9055

124.3

517114679056368

13:52:43

XLON

8757

124.4

517114679056491

13:54:00

XLON

10772

124.3

517114679056667

13:54:37

XLON

2133

124.3

517114679056734

13:54:37

XLON

9922

124.3

517114679056735

13:55:57

XLON

12055

124.3

517114679057024

13:56:35

XLON

11353

124.3

517114679057254

13:57:04

XLON

1800

124.2

517114679057328

13:57:04

XLON

636

124.2

517114679057329

13:57:42

XLON

10760

124.2

517114679057397

13:57:42

XLON

349

124.2

517114679057398

13:59:22

XLON

3000

124.2

517114679057693

13:59:22

XLON

7548

124.2

517114679057694

14:00:17

XLON

12055

124.2

517114679057929

14:00:18

XLON

2524

124.2

517114679057931

14:00:40

XLON

5457

124.2

517114679058001

14:00:40

XLON

4416

124.2

517114679058002

14:01:48

XLON

7790

124.2

517114679058181

14:01:53

XLON

5698

124.2

517114679058186

14:03:53

XLON

2400

124.3

517114679058440

14:03:53

XLON

3000

124.3

517114679058441

14:03:53

XLON

4082

124.3

517114679058442

14:03:53

XLON

2113

124.3

517114679058443

14:03:58

XLON

3059

124.3

517114679058466

14:04:09

XLON

279

124.3

517114679058500

14:04:09

XLON

1013

124.3

517114679058501

14:04:09

XLON

3000

124.3

517114679058502

14:04:09

XLON

2001

124.3

517114679058503

14:04:17

XLON

1965

124.3

517114679058540

14:04:17

XLON

1357

124.3

517114679058541

14:04:22

XLON

3000

124.2

517114679058569

14:04:27

XLON

4125

124.2

517114679058590

14:04:27

XLON

2778

124.2

517114679058591

14:04:27

XLON

1274

124.2

517114679058592

14:05:06

XLON

11447

124.2

517114679058693

14:06:54

XLON

2454

124.3

517114679058953

14:07:02

XLON

3000

124.3

517114679058984

14:07:02

XLON

1193

124.3

517114679058985

14:07:35

XLON

2077

124.4

517114679059075

14:07:46

XLON

2102

124.4

517114679059130

14:07:46

XLON

2001

124.4

517114679059131

14:07:46

XLON

2345

124.4

517114679059132

14:08:29

XLON

12055

124.4

517114679059261

14:10:49

XLON

12055

124.6

517114679059506

14:10:51

XLON

2900

124.6

517114679059517

14:10:51

XLON

3895

124.6

517114679059518

14:11:10

XLON

12055

124.6

517114679059543

14:11:10

XLON

4032

124.6

517114679059550

14:11:10

XLON

2113

124.6

517114679059551

14:11:10

XLON

3000

124.6

517114679059552

14:11:10

XLON

2910

124.6

517114679059553

14:11:10

XLON

8371

124.6

517114679059556

14:11:32

XLON

3000

124.6

517114679059610

14:11:32

XLON

2113

124.6

517114679059611

14:11:32

XLON

540

124.6

517114679059612

14:11:32

XLON

2310

124.6

517114679059613

14:12:33

XLON

607

124.6

517114679059700

14:12:41

XLON

701

124.6

517114679059708

14:12:41

XLON

2035

124.6

517114679059709

14:12:41

XLON

137

124.6

517114679059710

14:12:59

XLON

1531

124.6

517114679059751

14:12:59

XLON

2200

124.6

517114679059752

14:12:59

XLON

2113

124.6

517114679059753

14:12:59

XLON

1023

124.6

517114679059754

14:13:20

XLON

2500

124.6

517114679059809

14:13:20

XLON

125

124.6

517114679059810

14:13:25

XLON

3000

124.6

517114679059822

14:13:25

XLON

495

124.6

517114679059823

14:13:56

XLON

1

124.6

517114679059896

14:13:56

XLON

2200

124.6

517114679059897

14:13:56

XLON

607

124.6

517114679059898

14:14:01

XLON

656

124.6

517114679059908

14:14:01

XLON

3833

124.6

517114679059909

14:14:14

XLON

1005

124.6

517114679059948

14:14:14

XLON

3000

124.6

517114679059949

14:14:14

XLON

638

124.6

517114679059950

14:14:18

XLON

5266

124.6

517114679059963

14:14:50

XLON

1159

124.5

517114679060067

14:14:50

XLON

449

124.5

517114679060068

14:14:50

XLON

10447

124.5

517114679060069

14:16:10

XLON

3000

124.5

517114679060267

14:16:16

XLON

9017

124.5

517114679060271

14:16:16

XLON

2994

124.5

517114679060274

14:16:16

XLON

2900

124.5

517114679060275

14:16:16

XLON

1738

124.5

517114679060276

14:16:30

XLON

6485

124.5

517114679060311

14:17:47

XLON

11166

124.5

517114679060513

14:19:34

XLON

3000

124.5

517114679060806

14:20:03

XLON

2746

124.5

517114679060861

14:20:54

XLON

12055

124.5

517114679061018

14:20:54

XLON

12055

124.5

517114679061022

14:20:55

XLON

2167

124.5

517114679061027

14:21:10

XLON

2882

124.6

517114679061059

14:21:29

XLON

1307

124.6

517114679061152

14:21:29

XLON

3502

124.6

517114679061153

14:21:29

XLON

3502

124.6

517114679061154

14:21:29

XLON

3502

124.6

517114679061155

14:21:29

XLON

242

124.6

517114679061156

14:21:43

XLON

2496

124.5

517114679061287

14:22:31

XLON

11969

124.4

517114679061424

14:23:17

XLON

3095

124.4

517114679061525

14:23:17

XLON

7576

124.4

517114679061526

14:25:39

XLON

3000

124.4

517114679061799

14:25:39

XLON

2011

124.4

517114679061800

14:25:39

XLON

2001

124.4

517114679061801

14:25:44

XLON

606

124.4

517114679061812

14:25:44

XLON

747

124.4

517114679061813

14:25:44

XLON

3000

124.4

517114679061814

14:25:44

XLON

4922

124.4

517114679061815

14:25:49

XLON

2122

124.4

517114679061818

14:25:49

XLON

1824

124.4

517114679061819

14:27:17

XLON

374

124.5

517114679062038

14:27:17

XLON

2814

124.5

517114679062039

14:27:17

XLON

2963

124.5

517114679062040

14:27:17

XLON

3786

124.5

517114679062041

14:27:17

XLON

3000

124.5

517114679062042

14:27:17

XLON

2044

124.5

517114679062043

14:27:17

XLON

2113

124.5

517114679062044

14:27:17

XLON

726

124.5

517114679062045

14:27:17

XLON

607

124.5

517114679062046

14:27:17

XLON

607

124.5

517114679062047

14:27:20

XLON

12055

124.5

517114679062052

14:27:20

XLON

2952

124.5

517114679062059

14:27:20

XLON

9103

124.5

517114679062060

14:27:50

XLON

4013

124.4

517114679062172

14:28:03

XLON

340

124.4

517114679062189

14:28:03

XLON

1645

124.4

517114679062190

14:28:03

XLON

1680

124.4

517114679062191

14:28:03

XLON

1768

124.4

517114679062192

14:28:38

XLON

10533

124.4

517114679062279

14:28:53

XLON

2481

124.4

517114679062294

14:29:48

XLON

9725

124.4

517114679062453

14:29:48

XLON

3000

124.4

517114679062454

14:30:00

XLON

9667

124.4

517114679062558

14:30:48

XLON

2313

124.5

517114679063190

14:30:48

XLON

1550

124.5

517114679063191

14:30:48

XLON

2001

124.5

517114679063192

14:30:51

XLON

5768

124.5

517114679063228

14:30:51

XLON

1425

124.5

517114679063231

14:30:51

XLON

3000

124.5

517114679063232

14:30:51

XLON

7216

124.5

517114679063233

14:31:13

XLON

2488

124.5

517114679063377

14:31:20

XLON

10951

124.5

517114679063414

14:32:00

XLON

12055

124.4

517114679063615

14:32:34

XLON

1534

124.5

517114679063966

14:32:34

XLON

2113

124.5

517114679063967

14:32:34

XLON

3000

124.5

517114679063968

14:32:34

XLON

6396

124.5

517114679063969

14:32:55

XLON

8538

124.5

517114679064153

14:32:55

XLON

2411

124.5

517114679064154

14:33:15

XLON

10846

124.6

517114679064311

14:33:31

XLON

2558

124.6

517114679064459

14:33:43

XLON

325

124.6

517114679064542

14:33:43

XLON

11135

124.6

517114679064543

14:34:19

XLON

11540

124.6

517114679064705

14:34:59

XLON

857

124.7

517114679065085

14:34:59

XLON

2813

124.7

517114679065086

14:35:04

XLON

6933

124.6

517114679065139

14:35:17

XLON

12055

124.6

517114679065214

14:36:11

XLON

3

124.7

517114679065576

14:36:11

XLON

3304

124.7

517114679065577

14:36:17

XLON

12055

124.7

517114679065629

14:36:22

XLON

3100

124.6

517114679065651

14:36:22

XLON

2600

124.6

517114679065652

14:36:22

XLON

3445

124.6

517114679065653

14:36:22

XLON

166

124.6

517114679065654

14:36:46

XLON

1277

124.7

517114679065822

14:36:46

XLON

3573

124.7

517114679065823

14:36:46

XLON

1200

124.7

517114679065824

14:36:49

XLON

5477

124.7

517114679065850

14:37:08

XLON

12055

124.7

517114679065978

14:37:14

XLON

2470

124.7

517114679066012

14:38:01

XLON

845

124.8

517114679066196

14:38:01

XLON

6515

124.8

517114679066197

14:38:06

XLON

2001

124.8

517114679066245

14:38:06

XLON

2264

124.8

517114679066246

14:38:27

XLON

2975

124.8

517114679066336

14:38:30

XLON

12055

124.8

517114679066351

14:38:38

XLON

3000

124.8

517114679066372

14:38:43

XLON

3000

124.8

517114679066382

14:38:43

XLON

3065

124.8

517114679066383

14:38:43

XLON

38

124.8

517114679066384

14:38:56

XLON

6634

124.8

517114679066411

14:38:56

XLON

4585

124.8

517114679066412

14:39:24

XLON

12055

124.8

517114679066682

14:40:16

XLON

4318

124.9

517114679066899

14:40:16

XLON

1240

124.9

517114679066900

14:40:22

XLON

3374

124.9

517114679066932

14:40:22

XLON

210

124.9

517114679066936

14:40:22

XLON

10058

124.9

517114679066937

14:40:26

XLON

12055

124.9

517114679066969

14:40:53

XLON

6264

124.9

517114679067077

14:41:32

XLON

9623

124.9

517114679067255

14:41:59

XLON

12055

124.9

517114679067343

14:42:13

XLON

3000

124.9

517114679067427

14:42:13

XLON

2001

124.9

517114679067428

14:42:13

XLON

7054

124.9

517114679067429

14:42:45

XLON

2113

124.8

517114679067541

14:42:45

XLON

344

124.8

517114679067542

14:42:53

XLON

12055

124.9

517114679067710

14:43:50

XLON

6021

124.8

517114679067901

14:43:50

XLON

2037

124.8

517114679067902

14:43:50

XLON

3000

124.8

517114679067903

14:44:11

XLON

3000

124.8

517114679067959

14:44:30

XLON

7716

124.8

517114679068042

14:44:31

XLON

1773

124.8

517114679068048

14:44:31

XLON

10232

124.8

517114679068049

14:45:08

XLON

4700

124.7

517114679068172

14:45:08

XLON

3000

124.7

517114679068173

14:45:08

XLON

4306

124.7

517114679068174

14:45:31

XLON

12055

124.7

517114679068302

14:46:13

XLON

1355

124.8

517114679068534

14:46:13

XLON

4725

124.8

517114679068535

14:46:13

XLON

3361

124.8

517114679068536

14:46:13

XLON

607

124.8

517114679068537

14:46:13

XLON

3218

124.8

517114679068538

14:46:16

XLON

3000

124.7

517114679068588

14:46:16

XLON

4224

124.7

517114679068589

14:46:16

XLON

3232

124.7

517114679068584

14:46:16

XLON

8548

124.7

517114679068585

14:46:57

XLON

5473

124.8

517114679068772

14:46:57

XLON

3000

124.8

517114679068774

14:46:57

XLON

2335

124.8

517114679068775

14:47:19

XLON

6867

124.8

517114679068955

14:47:36

XLON

11286

124.7

517114679069075

14:48:27

XLON

2700

124.7

517114679069266

14:48:27

XLON

2556

124.7

517114679069267

14:48:27

XLON

3000

124.7

517114679069268

14:48:27

XLON

2732

124.7

517114679069269

14:48:47

XLON

8248

124.7

517114679069353

14:48:47

XLON

3807

124.7

517114679069354

14:49:05

XLON

12055

124.7

517114679069440

14:49:19

XLON

2113

124.7

517114679069516

14:49:19

XLON

446

124.7

517114679069517

14:49:44

XLON

6458

124.7

517114679069676

14:49:44

XLON

3269

124.7

517114679069677

14:50:02

XLON

12055

124.7

517114679069769

14:50:35

XLON

12055

124.7

517114679070003

14:51:08

XLON

11627

124.7

517114679070247

14:51:16

XLON

2662

124.7

517114679070321

14:51:46

XLON

12

124.7

517114679070458

14:51:46

XLON

995

124.7

517114679070459

14:51:46

XLON

5777

124.7

517114679070460

14:51:46

XLON

607

124.7

517114679070461

14:51:46

XLON

3141

124.7

517114679070462

14:52:23

XLON

1227

124.8

517114679070602

14:52:23

XLON

10050

124.8

517114679070603

14:52:34

XLON

9727

124.8

517114679070652

14:52:34

XLON

2328

124.8

517114679070653

14:53:00

XLON

12016

124.7

517114679070799

14:53:45

XLON

3300

124.8

517114679070990

14:53:45

XLON

1393

124.9

517114679070991

14:53:50

XLON

1607

124.9

517114679071062

14:53:50

XLON

2001

124.9

517114679071063

14:53:50

XLON

2113

124.9

517114679071064

14:53:50

XLON

607

124.9

517114679071065

14:53:50

XLON

76

124.9

517114679071066

14:53:55

XLON

3000

124.8

517114679071092

14:53:55

XLON

121

124.8

517114679071093

14:54:02

XLON

11005

124.8

517114679071115

14:54:27

XLON

5894

124.8

517114679071234

14:54:27

XLON

5897

124.8

517114679071235

14:55:00

XLON

12055

124.8

517114679071385

14:55:37

XLON

12055

124.8

517114679071530

14:56:05

XLON

229

124.8

517114679071619

14:56:05

XLON

5407

124.8

517114679071620

14:56:05

XLON

5312

124.8

517114679071621

14:56:30

XLON

4382

124.9

517114679071743

14:56:30

XLON

6499

124.9

517114679071744

14:56:30

XLON

1158

124.9

517114679071745

14:56:30

XLON

16

124.9

517114679071746

14:56:44

XLON

2486

124.9

517114679071763

14:57:07

XLON

11439

124.9

517114679071876

14:57:26

XLON

12055

124.9

517114679071949

14:58:10

XLON

12055

124.9

517114679072129

14:58:51

XLON

10149

124.9

517114679072257

14:58:59

XLON

12055

124.8

517114679072293

14:59:23

XLON

2521

124.8

517114679072394

14:59:46

XLON

3515

124.8

517114679072513

14:59:46

XLON

5000

124.8

517114679072514

14:59:46

XLON

927

124.8

517114679072515

14:59:46

XLON

283

124.8

517114679072516

15:00:06

XLON

12055

124.9

517114679072591

15:00:12

XLON

2560

124.9

517114679072619

15:00:39

XLON

15

124.9

517114679072700

15:00:39

XLON

607

124.9

517114679072701

15:00:39

XLON

2500

124.9

517114679072702

15:00:39

XLON

2047

124.9

517114679072703

15:00:54

XLON

519

124.9

517114679072802

15:00:54

XLON

11536

124.9

517114679072803

15:00:54

XLON

3000

124.9

517114679072807

15:00:54

XLON

120

124.9

517114679072808

15:01:00

XLON

3517

124.9

517114679072851

15:01:24

XLON

1871

124.9

517114679072999

15:01:24

XLON

8105

124.9

517114679073000

15:01:54

XLON

11804

124.9

517114679073133

15:02:12

XLON

12055

124.8

517114679073287

15:02:28

XLON

2535

124.8

517114679073321

15:02:55

XLON

11433

124.8

517114679073413

15:03:22

XLON

3000

124.9

517114679073562

15:03:22

XLON

607

124.9

517114679073563

15:03:27

XLON

8161

124.8

517114679073587

15:03:27

XLON

462

124.8

517114679073588

15:03:36

XLON

10831

124.8

517114679073638

15:04:04

XLON

12055

124.8

517114679073739

15:04:44

XLON

940

124.8

517114679073912

15:04:44

XLON

3515

124.8

517114679073913

15:04:44

XLON

6961

124.8

517114679073914

15:04:44

XLON

308

124.8

517114679073915

15:04:54

XLON

2001

124.8

517114679073964

15:04:54

XLON

3000

124.8

517114679073965

15:04:54

XLON

3100

124.8

517114679073966

15:04:54

XLON

2700

124.8

517114679073967

15:04:54

XLON

1171

124.8

517114679073968

15:05:34

XLON

11148

124.8

517114679074184

15:05:45

XLON

2602

124.7

517114679074318

15:06:09

XLON

11603

124.8

517114679074442

15:06:43

XLON

10164

124.8

517114679074698

15:06:43

XLON

1487

124.8

517114679074699

15:07:04

XLON

3100

124.8

517114679074833

15:07:04

XLON

3000

124.8

517114679074834

15:07:04

XLON

2400

124.8

517114679074835

15:07:04

XLON

3555

124.8

517114679074837

15:07:44

XLON

2332

124.7

517114679075022

15:07:44

XLON

9493

124.7

517114679075023

15:08:14

XLON

7861

124.6

517114679075267

15:08:14

XLON

4194

124.6

517114679075268

15:08:45

XLON

5712

124.6

517114679075408

15:08:45

XLON

6343

124.6

517114679075409

15:09:14

XLON

2001

124.6

517114679075689

15:09:14

XLON

3000

124.6

517114679075690

15:09:14

XLON

3100

124.6

517114679075691

15:09:14

XLON

2500

124.6

517114679075692

15:09:14

XLON

1272

124.6

517114679075693

15:10:06

XLON

7420

124.6

517114679075900

15:10:11

XLON

5621

124.6

517114679075918

15:10:22

XLON

10155

124.6

517114679076007

15:11:21

XLON

5227

124.6

517114679076211

15:11:21

XLON

3000

124.6

517114679076212

15:11:26

XLON

4222

124.6

517114679076227

15:11:53

XLON

2200

124.7

517114679076377

15:12:18

XLON

2230

124.7

517114679076515

15:12:18

XLON

2226

124.7

517114679076516

15:12:21

XLON

12055

124.7

517114679076530

15:12:21

XLON

3000

124.7

517114679076534

15:12:21

XLON

5436

124.7

517114679076535

15:12:21

XLON

580

124.7

517114679076536

15:12:51

XLON

10445

124.7

517114679076685

15:13:28

XLON

10478

124.7

517114679076790

15:13:55

XLON

11996

124.7

517114679076926

15:14:29

XLON

1032

124.6

517114679077038

15:14:29

XLON

11023

124.6

517114679077039

15:15:00

XLON

2001

124.7

517114679077289

15:15:00

XLON

3000

124.7

517114679077290

15:15:00

XLON

7054

124.7

517114679077291

15:15:46

XLON

11038

124.7

517114679077618

15:15:54

XLON

2664

124.7

517114679077633

15:16:37

XLON

3100

124.6

517114679077806

15:16:37

XLON

6606

124.6

517114679077807

15:16:43

XLON

12055

124.6

517114679077827

15:17:24

XLON

12055

124.6

517114679078016

15:17:57

XLON

12055

124.6

517114679078146

15:18:43

XLON

1328

124.6

517114679078385

15:18:43

XLON

6112

124.6

517114679078386

15:18:54

XLON

4508

124.6

517114679078414

15:18:54

XLON

3000

124.6

517114679078416

15:19:01

XLON

5239

124.6

517114679078433

15:19:01

XLON

4843

124.6

517114679078434

15:19:45

XLON

12055

124.6

517114679078632

15:20:13

XLON

6000

124.6

517114679078730

15:20:35

XLON

2649

124.6

517114679078783

15:20:40

XLON

4295

124.6

517114679078787

15:21:00

XLON

758

124.6

517114679078871

15:21:00

XLON

3329

124.6

517114679078872

15:21:05

XLON

549

124.6

517114679078882

15:21:05

XLON

6400

124.6

517114679078883

15:21:35

XLON

3000

124.8

517114679079136

15:21:35

XLON

1894

124.8

517114679079137

15:21:41

XLON

2001

124.8

517114679079169

15:21:45

XLON

4362

124.8

517114679079180

15:21:50

XLON

11773

124.7

517114679079221

15:22:09

XLON

1932

124.7

517114679079312

15:22:09

XLON

494

124.7

517114679079313

15:22:44

XLON

1369

124.7

517114679079413

15:22:44

XLON

5135

124.7

517114679079414

15:22:44

XLON

607

124.7

517114679079415

15:22:44

XLON

2001

124.7

517114679079416

15:22:44

XLON

1077

124.7

517114679079417

15:23:11

XLON

12055

124.7

517114679079549

15:23:42

XLON

2226

124.6

517114679079654

15:23:42

XLON

9829

124.6

517114679079655

15:24:23

XLON

12055

124.5

517114679079859

15:24:52

XLON

11934

124.5

517114679080009

15:25:36

XLON

3000

124.5

517114679080204

15:25:36

XLON

2200

124.5

517114679080205

15:25:36

XLON

3100

124.5

517114679080206

15:25:36

XLON

3

124.5

517114679080207

15:25:50

XLON

3293

124.5

517114679080315

15:25:50

XLON

1195

124.5

517114679080316

15:25:52

XLON

3373

124.5

517114679080326

15:25:59

XLON

9271

124.5

517114679080375

15:26:38

XLON

12055

124.5

517114679080555

15:27:10

XLON

11608

124.5

517114679080701

15:27:41

XLON

12055

124.5

517114679080861

15:28:10

XLON

11565

124.6

517114679081051

15:28:52

XLON

11243

124.6

517114679081205

15:28:55

XLON

2445

124.5

517114679081219

15:29:47

XLON

3000

124.6

517114679081462

15:29:47

XLON

1580

124.6

517114679081463

15:29:49

XLON

9582

124.6

517114679081470

15:29:54

XLON

142

124.6

517114679081504

15:30:01

XLON

9388

124.6

517114679081575

15:31:04

XLON

12055

124.6

517114679082001

15:31:20

XLON

3873

124.6

517114679082046

15:32:20

XLON

11970

124.6

517114679082249

15:32:20

XLON

85

124.6

517114679082250

15:32:36

XLON

3100

124.7

517114679082286

15:32:36

XLON

2400

124.7

517114679082287

15:32:36

XLON

3000

124.7

517114679082288

15:32:36

XLON

3555

124.7

517114679082289

15:32:46

XLON

6246

124.6

517114679082306

15:32:46

XLON

2952

124.6

517114679082310

15:32:46

XLON

6743

124.6

517114679082311

15:32:47

XLON

2360

124.6

517114679082312

15:33:33

XLON

11919

124.6

517114679082493

15:33:38

XLON

2492

124.6

517114679082495

15:34:20

XLON

3200

124.6

517114679082606

15:34:20

XLON

3000

124.6

517114679082607

15:34:20

XLON

2306

124.6

517114679082608

15:34:20

XLON

1110

124.6

517114679082609

15:34:33

XLON

12055

124.6

517114679082635

15:35:12

XLON

12055

124.6

517114679082813

15:35:32

XLON

2584

124.6

517114679082915

15:36:09

XLON

9476

124.6

517114679083026

15:36:53

XLON

12055

124.6

517114679083313

15:36:56

XLON

984

124.7

517114679083323

15:37:08

XLON

12055

124.6

517114679083372

15:37:43

XLON

12055

124.6

517114679083481

15:38:43

XLON

11062

124.6

517114679083657

15:38:43

XLON

3100

124.6

517114679083658

15:38:43

XLON

3000

124.6

517114679083659

15:38:43

XLON

3530

124.6

517114679083660

15:38:43

XLON

2113

124.6

517114679083661

15:39:58

XLON

12055

124.7

517114679083989

15:39:59

XLON

2719

124.7

517114679083995

15:40:15

XLON

9971

124.6

517114679084023

15:40:59

XLON

2380

124.7

517114679084184

15:41:04

XLON

3000

124.7

517114679084205

15:41:04

XLON

3000

124.7

517114679084206

15:41:04

XLON

4494

124.7

517114679084207

15:41:38

XLON

3000

124.7

517114679084330

15:41:38

XLON

3883

124.7

517114679084331

15:41:38

XLON

2113

124.7

517114679084332

15:41:38

XLON

126

124.7

517114679084333

15:41:38

XLON

2001

124.7

517114679084334

15:41:38

XLON

1102

124.7

517114679084335

15:42:35

XLON

7232

124.8

517114679084566

15:42:36

XLON

3000

124.8

517114679084569

15:42:43

XLON

2376

124.8

517114679084606

15:42:43

XLON

2001

124.8

517114679084607

15:42:43

XLON

2113

124.8

517114679084608

15:42:43

XLON

680

124.8

517114679084609

15:42:43

XLON

10909

124.8

517114679084586

15:42:43

XLON

3000

124.8

517114679084592

15:42:43

XLON

6

124.8

517114679084593

15:43:36

XLON

737

124.7

517114679084750

15:43:36

XLON

4431

124.7

517114679084751

15:44:31

XLON

1328

124.8

517114679085024

15:44:31

XLON

8942

124.8

517114679085025

15:44:31

XLON

3100

124.8

517114679085036

15:44:31

XLON

3000

124.8

517114679085037

15:44:31

XLON

3163

124.8

517114679085038

15:44:45

XLON

4785

124.7

517114679085052

15:45:22

XLON

11859

124.7

517114679085294

15:46:20

XLON

3160

124.8

517114679085657

15:46:20

XLON

7262

124.8

517114679085658

15:46:20

XLON

2432

124.8

517114679085662

15:46:20

XLON

2128

124.8

517114679085663

15:46:36

XLON

5858

124.8

517114679085783

15:46:47

XLON

3000

124.8

517114679085808

15:46:47

XLON

187

124.8

517114679085809

15:47:09

XLON

11520

124.8

517114679085841

15:47:54

XLON

1028

124.8

517114679086030

15:47:54

XLON

9809

124.8

517114679086031

15:48:47

XLON

3000

124.8

517114679086182

15:48:47

XLON

9055

124.8

517114679086183

15:48:52

XLON

2618

124.8

517114679086217

15:49:15

XLON

11522

124.8

517114679086313

15:49:52

XLON

11768

124.9

517114679086468

15:50:36

XLON

3000

124.9

517114679086670

15:50:36

XLON

73

124.9

517114679086671

15:50:42

XLON

3000

124.9

517114679086688

15:51:01

XLON

4320

124.9

517114679086750

15:51:21

XLON

2620

124.9

517114679086852

15:51:22

XLON

9435

124.9

517114679086879

15:51:26

XLON

2480

124.8

517114679086909

15:51:54

XLON

9733

124.8

517114679087028

15:52:26

XLON

12055

124.8

517114679087117

15:53:13

XLON

6000

124.8

517114679087283

15:53:13

XLON

6055

124.8

517114679087284

15:53:53

XLON

11493

124.8

517114679087429

15:53:53

XLON

562

124.8

517114679087430

15:54:45

XLON

100

124.8

517114679087638

15:55:01

XLON

11920

124.8

517114679087717

15:55:24

XLON

12055

124.8

517114679087811

15:55:40

XLON

2434

124.8

517114679087877

15:55:56

XLON

11595

124.8

517114679087974

15:56:22

XLON

3000

124.7

517114679088132

15:56:22

XLON

2113

124.7

517114679088133

15:56:22

XLON

2001

124.7

517114679088134

15:56:22

XLON

3554

124.7

517114679088135

15:57:14

XLON

11055

124.7

517114679088302

15:57:24

XLON

1448

124.7

517114679088353

15:57:24

XLON

1265

124.7

517114679088354

15:57:44

XLON

7042

124.7

517114679088454

15:57:44

XLON

3256

124.7

517114679088455

15:58:21

XLON

1832

124.7

517114679088553

15:58:21

XLON

1474

124.7

517114679088554

15:58:22

XLON

4051

124.7

517114679088558

15:58:40

XLON

4698

124.7

517114679088612

15:58:54

XLON

5113

124.7

517114679088651

15:58:54

XLON

2113

124.7

517114679088652

15:58:54

XLON

6746

124.7

517114679088654

15:59:23

XLON

1998

124.7

517114679088811

15:59:23

XLON

3000

124.7

517114679088812

15:59:23

XLON

3300

124.7

517114679088813

15:59:23

XLON

3246

124.7

517114679088815

 

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
 
 
POSSSIFMIEESEIL

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