Transaction in Own Shares
7 February 2022
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
|
Date of purchase: |
7 February 2022 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,706,084 |
|
Highest price paid per share (pence): |
137.18 |
|
Lowest price paid per share (pence): |
134.46 |
|
Volume weighted average price paid per share (pence): |
135.83 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,792,970,051 of its ordinary shares in treasury and has 27,024,657,817 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 7 February 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 7 February 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
135.83 |
5,706,084 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
08:22:21 |
XLON |
10889 |
135.02 |
481887348855580 |
|
08:23:16 |
XLON |
3000 |
135.08 |
481887348855661 |
|
08:23:16 |
XLON |
1771 |
135.08 |
481887348855662 |
|
08:23:23 |
XLON |
1000 |
135.06 |
481887348855677 |
|
08:23:23 |
XLON |
5612 |
135.06 |
481887348855678 |
|
08:24:20 |
XLON |
5000 |
135.14 |
481887348855769 |
|
08:24:20 |
XLON |
802 |
135.14 |
481887348855770 |
|
08:24:25 |
XLON |
3000 |
135.14 |
481887348855786 |
|
08:24:25 |
XLON |
2634 |
135.14 |
481887348855787 |
|
08:24:40 |
XLON |
3000 |
135.12 |
481887348855816 |
|
08:24:40 |
XLON |
724 |
135.12 |
481887348855817 |
|
08:24:44 |
XLON |
14760 |
135.06 |
481887348855824 |
|
08:25:50 |
XLON |
3000 |
135.06 |
481887348855945 |
|
08:25:50 |
XLON |
2944 |
135.06 |
481887348855946 |
|
08:25:55 |
XLON |
3000 |
135.02 |
481887348855968 |
|
08:26:40 |
XLON |
4576 |
135.02 |
481887348856002 |
|
08:26:40 |
XLON |
1650 |
135.02 |
481887348856003 |
|
08:26:40 |
XLON |
3000 |
135.02 |
481887348856004 |
|
08:27:08 |
XLON |
3000 |
135 |
481887348856066 |
|
08:27:08 |
XLON |
2200 |
135.02 |
481887348856067 |
|
08:27:08 |
XLON |
359 |
135.02 |
481887348856068 |
|
08:27:33 |
XLON |
836 |
135.02 |
481887348856107 |
|
08:27:33 |
XLON |
2600 |
135.02 |
481887348856108 |
|
08:27:38 |
XLON |
5347 |
134.98 |
481887348856135 |
|
08:28:03 |
XLON |
14760 |
134.94 |
481887348856170 |
|
08:29:28 |
XLON |
10359 |
134.88 |
481887348856346 |
|
08:30:34 |
XLON |
6624 |
134.84 |
481887348856436 |
|
08:30:34 |
XLON |
3000 |
134.84 |
481887348856437 |
|
08:30:39 |
XLON |
3000 |
134.84 |
481887348856445 |
|
08:30:39 |
XLON |
1650 |
134.84 |
481887348856446 |
|
08:30:46 |
XLON |
3000 |
134.84 |
481887348856447 |
|
08:31:08 |
XLON |
14760 |
134.84 |
481887348856520 |
|
08:31:30 |
XLON |
40 |
134.86 |
481887348856595 |
|
08:31:30 |
XLON |
3205 |
134.86 |
481887348856596 |
|
08:32:18 |
XLON |
14670 |
134.64 |
481887348856697 |
|
08:33:07 |
XLON |
13211 |
134.66 |
481887348856825 |
|
08:34:29 |
XLON |
3000 |
134.62 |
481887348857114 |
|
08:34:35 |
XLON |
700 |
134.62 |
481887348857124 |
|
08:34:35 |
XLON |
3000 |
134.62 |
481887348857125 |
|
08:34:35 |
XLON |
525 |
134.62 |
481887348857126 |
|
08:34:35 |
XLON |
727 |
134.62 |
481887348857127 |
|
08:35:02 |
XLON |
14760 |
134.64 |
481887348857162 |
|
08:35:02 |
XLON |
3000 |
134.66 |
481887348857163 |
|
08:35:02 |
XLON |
573 |
134.66 |
481887348857164 |
|
08:35:06 |
XLON |
3341 |
134.62 |
481887348857203 |
|
08:36:12 |
XLON |
9858 |
134.56 |
481887348857377 |
|
08:37:32 |
XLON |
8821 |
134.46 |
481887348857535 |
|
08:37:32 |
XLON |
625 |
134.46 |
481887348857537 |
|
08:37:32 |
XLON |
732 |
134.46 |
481887348857538 |
|
08:38:32 |
XLON |
3 |
134.6 |
481887348857720 |
|
08:38:32 |
XLON |
1200 |
134.6 |
481887348857721 |
|
08:38:32 |
XLON |
8164 |
134.6 |
481887348857722 |
|
08:39:06 |
XLON |
3000 |
134.66 |
481887348857841 |
|
08:39:06 |
XLON |
150 |
134.66 |
481887348857842 |
|
08:39:10 |
XLON |
3801 |
134.64 |
481887348857848 |
|
08:39:27 |
XLON |
3000 |
134.7 |
481887348857896 |
|
08:39:27 |
XLON |
1908 |
134.7 |
481887348857897 |
|
08:39:27 |
XLON |
336 |
134.7 |
481887348857898 |
|
08:39:32 |
XLON |
1421 |
134.72 |
481887348857906 |
|
08:39:32 |
XLON |
3300 |
134.72 |
481887348857907 |
|
08:39:32 |
XLON |
1713 |
134.72 |
481887348857908 |
|
08:40:04 |
XLON |
14070 |
134.72 |
481887348857987 |
|
08:41:44 |
XLON |
222 |
134.86 |
481887348858149 |
|
08:41:44 |
XLON |
2800 |
134.86 |
481887348858150 |
|
08:41:44 |
XLON |
1670 |
134.86 |
481887348858151 |
|
08:41:44 |
XLON |
3200 |
134.86 |
481887348858152 |
|
08:41:44 |
XLON |
3832 |
134.86 |
481887348858153 |
|
08:43:00 |
XLON |
10613 |
134.92 |
481887348858246 |
|
08:43:38 |
XLON |
2900 |
135.06 |
481887348858398 |
|
08:43:38 |
XLON |
700 |
135.06 |
481887348858399 |
|
08:43:38 |
XLON |
1650 |
135.06 |
481887348858400 |
|
08:43:38 |
XLON |
2116 |
135.06 |
481887348858401 |
|
08:43:55 |
XLON |
3000 |
135.06 |
481887348858420 |
|
08:44:00 |
XLON |
3000 |
135.06 |
481887348858421 |
|
08:44:27 |
XLON |
13346 |
135.02 |
481887348858463 |
|
08:45:40 |
XLON |
12752 |
135.16 |
481887348858720 |
|
08:45:53 |
XLON |
1806 |
135.18 |
481887348858748 |
|
08:46:23 |
XLON |
11725 |
135.12 |
481887348858795 |
|
08:47:40 |
XLON |
3309 |
135.18 |
481887348858948 |
|
08:47:47 |
XLON |
3869 |
135.16 |
481887348858965 |
|
08:47:47 |
XLON |
2397 |
135.16 |
481887348858966 |
|
08:47:47 |
XLON |
3480 |
135.16 |
481887348858967 |
|
08:49:08 |
XLON |
13095 |
135.18 |
481887348859110 |
|
08:49:38 |
XLON |
8108 |
135.38 |
481887348859173 |
|
08:49:58 |
XLON |
6485 |
135.42 |
481887348859190 |
|
08:49:58 |
XLON |
208 |
135.42 |
481887348859191 |
|
08:51:04 |
XLON |
500 |
135.54 |
481887348859305 |
|
08:51:18 |
XLON |
3000 |
135.54 |
481887348859331 |
|
08:51:49 |
XLON |
2056 |
135.54 |
481887348859362 |
|
08:52:01 |
XLON |
1304 |
135.6 |
481887348859371 |
|
08:52:01 |
XLON |
648 |
135.6 |
481887348859372 |
|
08:52:01 |
XLON |
3000 |
135.6 |
481887348859373 |
|
08:52:01 |
XLON |
62 |
135.6 |
481887348859374 |
|
08:52:08 |
XLON |
3429 |
135.62 |
481887348859403 |
|
08:52:08 |
XLON |
700 |
135.62 |
481887348859404 |
|
08:52:08 |
XLON |
2065 |
135.62 |
481887348859405 |
|
08:52:12 |
XLON |
7863 |
135.58 |
481887348859410 |
|
08:52:30 |
XLON |
13784 |
135.6 |
481887348859443 |
|
08:53:55 |
XLON |
14760 |
135.56 |
481887348859631 |
|
08:55:09 |
XLON |
4313 |
135.5 |
481887348859779 |
|
08:55:09 |
XLON |
1293 |
135.5 |
481887348859780 |
|
08:55:09 |
XLON |
6959 |
135.5 |
481887348859781 |
|
08:56:11 |
XLON |
12639 |
135.48 |
481887348859859 |
|
08:57:17 |
XLON |
5456 |
135.52 |
481887348859998 |
|
08:57:45 |
XLON |
2794 |
135.62 |
481887348860034 |
|
08:57:45 |
XLON |
3301 |
135.62 |
481887348860035 |
|
08:57:45 |
XLON |
1971 |
135.62 |
481887348860036 |
|
08:58:28 |
XLON |
10509 |
135.58 |
481887348860116 |
|
08:58:28 |
XLON |
1580 |
135.58 |
481887348860117 |
|
08:58:28 |
XLON |
2577 |
135.58 |
481887348860118 |
|
08:59:42 |
XLON |
11647 |
135.76 |
481887348860234 |
|
09:01:26 |
XLON |
1418 |
135.82 |
481887348860500 |
|
09:01:26 |
XLON |
10512 |
135.82 |
481887348860501 |
|
09:01:26 |
XLON |
1848 |
135.82 |
481887348860508 |
|
09:01:26 |
XLON |
9699 |
135.82 |
481887348860509 |
|
09:01:57 |
XLON |
1497 |
135.82 |
481887348860544 |
|
09:01:57 |
XLON |
1234 |
135.82 |
481887348860545 |
|
09:01:57 |
XLON |
130 |
135.82 |
481887348860546 |
|
09:01:57 |
XLON |
289 |
135.82 |
481887348860547 |
|
09:02:45 |
XLON |
14495 |
135.7 |
481887348860635 |
|
09:04:34 |
XLON |
10353 |
135.68 |
481887348860791 |
|
09:05:00 |
XLON |
3000 |
135.72 |
481887348860869 |
|
09:05:28 |
XLON |
11646 |
135.72 |
481887348860924 |
|
09:05:28 |
XLON |
813 |
135.72 |
481887348860925 |
|
09:05:57 |
XLON |
2800 |
135.7 |
481887348860947 |
|
09:05:57 |
XLON |
2304 |
135.7 |
481887348860948 |
|
09:06:02 |
XLON |
696 |
135.7 |
481887348860949 |
|
09:06:02 |
XLON |
2103 |
135.7 |
481887348860950 |
|
09:06:02 |
XLON |
3300 |
135.7 |
481887348860951 |
|
09:06:02 |
XLON |
329 |
135.7 |
481887348860952 |
|
09:06:13 |
XLON |
2800 |
135.62 |
481887348861009 |
|
09:06:13 |
XLON |
592 |
135.62 |
481887348861010 |
|
09:06:34 |
XLON |
11726 |
135.5 |
481887348861070 |
|
09:07:40 |
XLON |
14760 |
135.46 |
481887348861306 |
|
09:08:52 |
XLON |
1835 |
135.48 |
481887348861395 |
|
09:08:52 |
XLON |
5387 |
135.48 |
481887348861396 |
|
09:08:52 |
XLON |
5770 |
135.48 |
481887348861397 |
|
09:10:06 |
XLON |
13805 |
135.46 |
481887348861739 |
|
09:10:53 |
XLON |
11883 |
135.48 |
481887348861877 |
|
09:10:53 |
XLON |
386 |
135.48 |
481887348861878 |
|
09:10:53 |
XLON |
193 |
135.48 |
481887348861879 |
|
09:10:53 |
XLON |
2298 |
135.48 |
481887348861880 |
|
09:12:08 |
XLON |
10958 |
135.46 |
481887348862013 |
|
09:12:08 |
XLON |
2213 |
135.46 |
481887348862014 |
|
09:12:08 |
XLON |
1589 |
135.46 |
481887348862015 |
|
09:13:52 |
XLON |
3000 |
135.26 |
481887348862234 |
|
09:13:52 |
XLON |
1475 |
135.26 |
481887348862235 |
|
09:13:52 |
XLON |
5628 |
135.26 |
481887348862236 |
|
09:13:52 |
XLON |
1815 |
135.26 |
481887348862237 |
|
09:14:34 |
XLON |
4476 |
135.18 |
481887348862391 |
|
09:14:43 |
XLON |
14760 |
135.14 |
481887348862412 |
|
09:16:14 |
XLON |
194 |
135.24 |
481887348862722 |
|
09:16:14 |
XLON |
1700 |
135.24 |
481887348862723 |
|
09:16:14 |
XLON |
398 |
135.24 |
481887348862724 |
|
09:16:14 |
XLON |
3000 |
135.24 |
481887348862725 |
|
09:16:19 |
XLON |
3099 |
135.22 |
481887348862731 |
|
09:17:44 |
XLON |
13866 |
135.42 |
481887348862900 |
|
09:18:25 |
XLON |
14760 |
135.38 |
481887348863002 |
|
09:19:51 |
XLON |
2729 |
135.34 |
481887348863134 |
|
09:19:51 |
XLON |
2301 |
135.34 |
481887348863135 |
|
09:19:58 |
XLON |
7941 |
135.3 |
481887348863142 |
|
09:20:59 |
XLON |
14760 |
135.26 |
481887348863231 |
|
09:21:54 |
XLON |
7265 |
135.12 |
481887348863367 |
|
09:21:54 |
XLON |
3592 |
135.12 |
481887348863368 |
|
09:21:54 |
XLON |
3282 |
135.12 |
481887348863369 |
|
09:21:54 |
XLON |
621 |
135.12 |
481887348863370 |
|
09:23:07 |
XLON |
11807 |
135.16 |
481887348863485 |
|
09:23:07 |
XLON |
2953 |
135.16 |
481887348863486 |
|
09:24:12 |
XLON |
14760 |
135.18 |
481887348863639 |
|
09:24:56 |
XLON |
13219 |
134.94 |
481887348863798 |
|
09:26:54 |
XLON |
12570 |
135 |
481887348864032 |
|
09:26:54 |
XLON |
795 |
135 |
481887348864033 |
|
09:26:54 |
XLON |
1289 |
135 |
481887348864034 |
|
09:29:19 |
XLON |
14760 |
135.12 |
481887348864254 |
|
09:29:26 |
XLON |
4958 |
135.12 |
481887348864265 |
|
09:29:26 |
XLON |
2033 |
135.12 |
481887348864266 |
|
09:29:26 |
XLON |
7769 |
135.12 |
481887348864267 |
|
09:30:50 |
XLON |
13117 |
135.12 |
481887348864407 |
|
09:32:19 |
XLON |
3200 |
135.14 |
481887348864604 |
|
09:32:24 |
XLON |
3000 |
135.12 |
481887348864612 |
|
09:32:24 |
XLON |
2234 |
135.12 |
481887348864613 |
|
09:33:02 |
XLON |
2250 |
135.16 |
481887348864686 |
|
09:33:02 |
XLON |
3000 |
135.16 |
481887348864687 |
|
09:33:28 |
XLON |
9214 |
135.14 |
481887348864745 |
|
09:33:28 |
XLON |
3000 |
135.16 |
481887348864752 |
|
09:33:28 |
XLON |
150 |
135.16 |
481887348864753 |
|
09:34:04 |
XLON |
5856 |
135.16 |
481887348864816 |
|
09:34:04 |
XLON |
3000 |
135.16 |
481887348864817 |
|
09:34:04 |
XLON |
1605 |
135.16 |
481887348864818 |
|
09:34:04 |
XLON |
104 |
135.16 |
481887348864819 |
|
09:34:14 |
XLON |
2 |
135.16 |
481887348864837 |
|
09:34:24 |
XLON |
14760 |
135.16 |
481887348864878 |
|
09:34:30 |
XLON |
5206 |
135.16 |
481887348864903 |
|
09:35:16 |
XLON |
3162 |
135.12 |
481887348865019 |
|
09:38:28 |
XLON |
3000 |
135.2 |
481887348865276 |
|
09:38:28 |
XLON |
3200 |
135.2 |
481887348865277 |
|
09:38:34 |
XLON |
2230 |
135.2 |
481887348865285 |
|
09:38:34 |
XLON |
5442 |
135.2 |
481887348865286 |
|
09:38:56 |
XLON |
1638 |
135.22 |
481887348865308 |
|
09:38:56 |
XLON |
1090 |
135.22 |
481887348865309 |
|
09:38:56 |
XLON |
645 |
135.22 |
481887348865310 |
|
09:38:56 |
XLON |
169 |
135.22 |
481887348865311 |
|
09:39:20 |
XLON |
3000 |
135.22 |
481887348865392 |
|
09:39:20 |
XLON |
1500 |
135.22 |
481887348865393 |
|
09:39:20 |
XLON |
618 |
135.22 |
481887348865394 |
|
09:39:37 |
XLON |
2403 |
135.2 |
481887348865403 |
|
09:39:37 |
XLON |
1972 |
135.2 |
481887348865404 |
|
09:39:37 |
XLON |
1020 |
135.2 |
481887348865405 |
|
09:39:37 |
XLON |
6962 |
135.2 |
481887348865406 |
|
09:39:37 |
XLON |
1926 |
135.2 |
481887348865407 |
|
09:39:37 |
XLON |
477 |
135.2 |
481887348865408 |
|
09:40:07 |
XLON |
1594 |
135.2 |
481887348865428 |
|
09:40:07 |
XLON |
133 |
135.2 |
481887348865429 |
|
09:40:34 |
XLON |
3907 |
135.24 |
481887348865483 |
|
09:40:57 |
XLON |
8000 |
135.2 |
481887348865512 |
|
09:40:57 |
XLON |
6760 |
135.2 |
481887348865513 |
|
09:42:20 |
XLON |
14760 |
135.2 |
481887348865645 |
|
09:44:04 |
XLON |
153 |
135.2 |
481887348865735 |
|
09:44:04 |
XLON |
2324 |
135.2 |
481887348865736 |
|
09:44:04 |
XLON |
5543 |
135.2 |
481887348865737 |
|
09:44:09 |
XLON |
1901 |
135.2 |
481887348865739 |
|
09:44:09 |
XLON |
2664 |
135.2 |
481887348865740 |
|
09:45:24 |
XLON |
13940 |
135.12 |
481887348865798 |
|
09:45:24 |
XLON |
94 |
135.12 |
481887348865799 |
|
09:45:24 |
XLON |
726 |
135.12 |
481887348865800 |
|
09:46:40 |
XLON |
2599 |
135.1 |
481887348865942 |
|
09:46:40 |
XLON |
12161 |
135.1 |
481887348865943 |
|
09:47:51 |
XLON |
1750 |
135.04 |
481887348866081 |
|
09:47:51 |
XLON |
13010 |
135.04 |
481887348866082 |
|
09:49:08 |
XLON |
3048 |
134.96 |
481887348866222 |
|
09:49:12 |
XLON |
1377 |
134.96 |
481887348866229 |
|
09:49:24 |
XLON |
1 |
134.96 |
481887348866235 |
|
09:49:48 |
XLON |
9138 |
135 |
481887348866281 |
|
09:50:27 |
XLON |
14760 |
135.04 |
481887348866477 |
|
09:50:27 |
XLON |
2800 |
135.04 |
481887348866479 |
|
09:50:27 |
XLON |
2847 |
135.04 |
481887348866480 |
|
09:52:06 |
XLON |
6933 |
135.08 |
481887348866638 |
|
09:52:06 |
XLON |
5495 |
135.08 |
481887348866639 |
|
09:53:32 |
XLON |
3393 |
135.04 |
481887348866792 |
|
09:53:37 |
XLON |
3404 |
135.08 |
481887348866810 |
|
09:53:43 |
XLON |
1735 |
135.08 |
481887348866827 |
|
09:53:43 |
XLON |
569 |
135.08 |
481887348866828 |
|
09:53:47 |
XLON |
2017 |
135.12 |
481887348866865 |
|
09:53:47 |
XLON |
3231 |
135.12 |
481887348866866 |
|
09:54:35 |
XLON |
14124 |
135.06 |
481887348866908 |
|
09:55:43 |
XLON |
7380 |
135.08 |
481887348867027 |
|
09:55:43 |
XLON |
7380 |
135.08 |
481887348867028 |
|
09:57:06 |
XLON |
14760 |
135.02 |
481887348867210 |
|
09:58:37 |
XLON |
12120 |
135.06 |
481887348867320 |
|
10:00:14 |
XLON |
2096 |
135.04 |
481887348867498 |
|
10:00:14 |
XLON |
10200 |
135.04 |
481887348867499 |
|
10:00:14 |
XLON |
3000 |
135.04 |
481887348867500 |
|
10:00:14 |
XLON |
865 |
135.04 |
481887348867501 |
|
10:01:22 |
XLON |
9517 |
134.98 |
481887348867611 |
|
10:01:22 |
XLON |
1153 |
134.98 |
481887348867612 |
|
10:01:22 |
XLON |
542 |
134.98 |
481887348867613 |
|
10:01:22 |
XLON |
1597 |
134.98 |
481887348867614 |
|
10:01:22 |
XLON |
396 |
134.98 |
481887348867616 |
|
10:02:25 |
XLON |
4100 |
134.96 |
481887348867771 |
|
10:02:25 |
XLON |
2137 |
134.96 |
481887348867772 |
|
10:02:25 |
XLON |
8480 |
134.96 |
481887348867773 |
|
10:03:35 |
XLON |
3000 |
134.96 |
481887348867934 |
|
10:03:35 |
XLON |
1745 |
134.96 |
481887348867935 |
|
10:03:35 |
XLON |
3176 |
134.96 |
481887348867936 |
|
10:03:35 |
XLON |
1200 |
134.96 |
481887348867937 |
|
10:03:35 |
XLON |
1200 |
134.96 |
481887348867938 |
|
10:03:35 |
XLON |
4423 |
134.96 |
481887348867939 |
|
10:05:05 |
XLON |
8000 |
134.88 |
481887348868035 |
|
10:05:05 |
XLON |
6760 |
134.88 |
481887348868036 |
|
10:06:36 |
XLON |
14730 |
134.92 |
481887348868145 |
|
10:07:51 |
XLON |
14660 |
134.92 |
481887348868305 |
|
10:09:54 |
XLON |
4458 |
134.88 |
481887348868510 |
|
10:09:54 |
XLON |
834 |
134.88 |
481887348868511 |
|
10:09:54 |
XLON |
869 |
134.88 |
481887348868512 |
|
10:10:01 |
XLON |
3000 |
134.88 |
481887348868519 |
|
10:10:01 |
XLON |
1808 |
134.88 |
481887348868520 |
|
10:10:36 |
XLON |
1850 |
134.92 |
481887348868582 |
|
10:10:50 |
XLON |
3817 |
134.9 |
481887348868645 |
|
10:10:50 |
XLON |
2994 |
134.9 |
481887348868646 |
|
10:10:50 |
XLON |
7949 |
134.9 |
481887348868647 |
|
10:12:16 |
XLON |
543 |
134.9 |
481887348868774 |
|
10:12:16 |
XLON |
14217 |
134.9 |
481887348868775 |
|
10:14:03 |
XLON |
2769 |
134.98 |
481887348868921 |
|
10:14:03 |
XLON |
3500 |
134.98 |
481887348868922 |
|
10:15:07 |
XLON |
7556 |
135.04 |
481887348869019 |
|
10:15:07 |
XLON |
5240 |
135.04 |
481887348869020 |
|
10:15:08 |
XLON |
3300 |
135.04 |
481887348869022 |
|
10:15:08 |
XLON |
2591 |
135.04 |
481887348869023 |
|
10:15:10 |
XLON |
8869 |
135.04 |
481887348869031 |
|
10:16:07 |
XLON |
12537 |
135.04 |
481887348869092 |
|
10:18:26 |
XLON |
11460 |
135.04 |
481887348869312 |
|
10:18:34 |
XLON |
7782 |
135 |
481887348869354 |
|
10:18:34 |
XLON |
2723 |
135 |
481887348869355 |
|
10:20:05 |
XLON |
1044 |
135.06 |
481887348869491 |
|
10:20:18 |
XLON |
20000 |
135.08 |
481887348869519 |
|
10:20:18 |
XLON |
3000 |
135.08 |
481887348869520 |
|
10:20:18 |
XLON |
1000 |
135.08 |
481887348869521 |
|
10:22:01 |
XLON |
8530 |
135.06 |
481887348869730 |
|
10:23:10 |
XLON |
2900 |
135.06 |
481887348869828 |
|
10:23:10 |
XLON |
3000 |
135.06 |
481887348869829 |
|
10:23:10 |
XLON |
3085 |
135.06 |
481887348869830 |
|
10:23:18 |
XLON |
3000 |
135.08 |
481887348869837 |
|
10:23:18 |
XLON |
150 |
135.08 |
481887348869838 |
|
10:23:23 |
XLON |
3000 |
135.08 |
481887348869839 |
|
10:23:23 |
XLON |
2 |
135.08 |
481887348869840 |
|
10:23:23 |
XLON |
3148 |
135.08 |
481887348869841 |
|
10:24:33 |
XLON |
469 |
135.1 |
481887348869935 |
|
10:24:33 |
XLON |
3000 |
135.1 |
481887348869936 |
|
10:24:33 |
XLON |
2124 |
135.1 |
481887348869937 |
|
10:24:33 |
XLON |
957 |
135.1 |
481887348869938 |
|
10:25:04 |
XLON |
2052 |
135.16 |
481887348869972 |
|
10:25:15 |
XLON |
3362 |
135.18 |
481887348870000 |
|
10:25:15 |
XLON |
1423 |
135.18 |
481887348870001 |
|
10:25:36 |
XLON |
13064 |
135.14 |
481887348870024 |
|
10:27:00 |
XLON |
14237 |
135.16 |
481887348870121 |
|
10:28:55 |
XLON |
14481 |
135.26 |
481887348870219 |
|
10:29:12 |
XLON |
3347 |
135.18 |
481887348870360 |
|
10:30:59 |
XLON |
11741 |
135.12 |
481887348870498 |
|
10:31:52 |
XLON |
14760 |
135.04 |
481887348870562 |
|
10:32:05 |
XLON |
295 |
135 |
481887348870571 |
|
10:32:05 |
XLON |
4244 |
135 |
481887348870572 |
|
10:33:04 |
XLON |
2172 |
135 |
481887348870643 |
|
10:33:04 |
XLON |
1612 |
135 |
481887348870644 |
|
10:33:04 |
XLON |
3054 |
135 |
481887348870645 |
|
10:33:04 |
XLON |
6355 |
135 |
481887348870646 |
|
10:35:21 |
XLON |
11664 |
135.04 |
481887348870857 |
|
10:36:09 |
XLON |
4451 |
135.02 |
481887348870962 |
|
10:37:34 |
XLON |
487 |
135.04 |
481887348871077 |
|
10:37:34 |
XLON |
2133 |
135.04 |
481887348871078 |
|
10:37:34 |
XLON |
1542 |
135.04 |
481887348871079 |
|
10:37:49 |
XLON |
14760 |
135.02 |
481887348871090 |
|
10:37:49 |
XLON |
14759 |
135.02 |
481887348871092 |
|
10:37:49 |
XLON |
1 |
135.02 |
481887348871093 |
|
10:38:49 |
XLON |
9137 |
134.84 |
481887348871130 |
|
10:40:52 |
XLON |
3000 |
134.8 |
481887348871256 |
|
10:40:52 |
XLON |
4437 |
134.82 |
481887348871257 |
|
10:40:52 |
XLON |
950 |
134.82 |
481887348871258 |
|
10:40:52 |
XLON |
3081 |
134.82 |
481887348871259 |
|
10:40:57 |
XLON |
985 |
134.82 |
481887348871270 |
|
10:40:57 |
XLON |
908 |
134.82 |
481887348871271 |
|
10:40:57 |
XLON |
627 |
134.82 |
481887348871272 |
|
10:40:57 |
XLON |
763 |
134.82 |
481887348871273 |
|
10:42:46 |
XLON |
1776 |
134.76 |
481887348871404 |
|
10:42:46 |
XLON |
10074 |
134.76 |
481887348871405 |
|
10:43:27 |
XLON |
3000 |
134.76 |
481887348871449 |
|
10:43:27 |
XLON |
3327 |
134.76 |
481887348871450 |
|
10:43:27 |
XLON |
6410 |
134.76 |
481887348871451 |
|
10:43:32 |
XLON |
3000 |
134.76 |
481887348871452 |
|
10:45:33 |
XLON |
13677 |
134.84 |
481887348871654 |
|
10:45:44 |
XLON |
14760 |
134.84 |
481887348871660 |
|
10:46:01 |
XLON |
8668 |
134.84 |
481887348871667 |
|
10:47:07 |
XLON |
9061 |
134.82 |
481887348871710 |
|
10:48:43 |
XLON |
14760 |
134.82 |
481887348871845 |
|
10:49:39 |
XLON |
14760 |
134.86 |
481887348871939 |
|
10:51:43 |
XLON |
850 |
134.94 |
481887348872044 |
|
10:51:43 |
XLON |
776 |
134.94 |
481887348872045 |
|
10:51:43 |
XLON |
1260 |
134.94 |
481887348872046 |
|
10:51:43 |
XLON |
144 |
134.94 |
481887348872047 |
|
10:52:07 |
XLON |
8754 |
134.94 |
481887348872085 |
|
10:52:07 |
XLON |
2036 |
134.98 |
481887348872090 |
|
10:52:07 |
XLON |
3000 |
134.98 |
481887348872091 |
|
10:52:07 |
XLON |
3236 |
134.98 |
481887348872092 |
|
10:53:04 |
XLON |
10676 |
134.94 |
481887348872187 |
|
10:54:41 |
XLON |
13851 |
134.9 |
481887348872305 |
|
10:55:44 |
XLON |
14232 |
134.82 |
481887348872393 |
|
10:58:24 |
XLON |
1100 |
134.98 |
481887348872548 |
|
10:58:24 |
XLON |
3000 |
134.98 |
481887348872549 |
|
10:58:24 |
XLON |
296 |
134.98 |
481887348872550 |
|
10:59:14 |
XLON |
55 |
134.96 |
481887348872688 |
|
10:59:14 |
XLON |
3691 |
135 |
481887348872689 |
|
10:59:14 |
XLON |
107 |
135 |
481887348872690 |
|
10:59:14 |
XLON |
1614 |
135 |
481887348872691 |
|
10:59:14 |
XLON |
3000 |
135 |
481887348872692 |
|
10:59:14 |
XLON |
2125 |
135 |
481887348872693 |
|
10:59:14 |
XLON |
3131 |
135 |
481887348872694 |
|
10:59:27 |
XLON |
3055 |
135 |
481887348872704 |
|
10:59:27 |
XLON |
2125 |
135 |
481887348872705 |
|
10:59:32 |
XLON |
3685 |
135 |
481887348872708 |
|
10:59:32 |
XLON |
73 |
135 |
481887348872709 |
|
10:59:32 |
XLON |
125 |
135 |
481887348872710 |
|
11:00:25 |
XLON |
40 |
135 |
481887348872808 |
|
11:00:28 |
XLON |
3027 |
135 |
481887348872814 |
|
11:00:50 |
XLON |
1155 |
135 |
481887348872835 |
|
11:00:50 |
XLON |
970 |
135 |
481887348872836 |
|
11:00:50 |
XLON |
3145 |
135 |
481887348872837 |
|
11:00:50 |
XLON |
3000 |
135 |
481887348872838 |
|
11:00:50 |
XLON |
2777 |
135 |
481887348872839 |
|
11:01:55 |
XLON |
4000 |
135 |
481887348872900 |
|
11:01:55 |
XLON |
75 |
135 |
481887348872901 |
|
11:01:55 |
XLON |
977 |
135 |
481887348872902 |
|
11:01:55 |
XLON |
297 |
135 |
481887348872903 |
|
11:02:00 |
XLON |
4000 |
135 |
481887348872914 |
|
11:02:00 |
XLON |
1759 |
135 |
481887348872915 |
|
11:02:05 |
XLON |
4000 |
135 |
481887348872920 |
|
11:02:05 |
XLON |
100 |
135 |
481887348872921 |
|
11:02:05 |
XLON |
3024 |
135 |
481887348872922 |
|
11:02:05 |
XLON |
252 |
135 |
481887348872923 |
|
11:03:17 |
XLON |
1856 |
134.98 |
481887348873066 |
|
11:03:17 |
XLON |
240 |
134.98 |
481887348873067 |
|
11:03:17 |
XLON |
2 |
134.98 |
481887348873068 |
|
11:03:17 |
XLON |
1193 |
134.98 |
481887348873069 |
|
11:03:17 |
XLON |
165 |
134.98 |
481887348873070 |
|
11:03:22 |
XLON |
3000 |
134.98 |
481887348873071 |
|
11:03:48 |
XLON |
3000 |
134.98 |
481887348873110 |
|
11:04:14 |
XLON |
14760 |
134.96 |
481887348873153 |
|
11:04:14 |
XLON |
3115 |
134.98 |
481887348873162 |
|
11:04:14 |
XLON |
156 |
134.98 |
481887348873163 |
|
11:06:05 |
XLON |
14760 |
134.96 |
481887348873260 |
|
11:07:00 |
XLON |
12700 |
134.94 |
481887348873339 |
|
11:07:00 |
XLON |
2060 |
134.94 |
481887348873340 |
|
11:09:40 |
XLON |
13075 |
135 |
481887348873550 |
|
11:10:03 |
XLON |
14760 |
135 |
481887348873578 |
|
11:12:14 |
XLON |
1200 |
134.98 |
481887348873848 |
|
11:12:14 |
XLON |
3000 |
134.98 |
481887348873849 |
|
11:12:19 |
XLON |
2076 |
134.98 |
481887348873858 |
|
11:12:19 |
XLON |
750 |
134.98 |
481887348873859 |
|
11:14:05 |
XLON |
1478 |
134.96 |
481887348873944 |
|
11:14:05 |
XLON |
13282 |
134.96 |
481887348873945 |
|
11:14:42 |
XLON |
400 |
134.98 |
481887348874008 |
|
11:15:13 |
XLON |
552 |
135.08 |
481887348874095 |
|
11:15:13 |
XLON |
1372 |
135.08 |
481887348874096 |
|
11:15:13 |
XLON |
3000 |
135.08 |
481887348874097 |
|
11:15:21 |
XLON |
1770 |
135.14 |
481887348874127 |
|
11:15:21 |
XLON |
988 |
135.14 |
481887348874128 |
|
11:15:21 |
XLON |
771 |
135.14 |
481887348874129 |
|
11:15:21 |
XLON |
1631 |
135.14 |
481887348874130 |
|
11:15:36 |
XLON |
7439 |
135.12 |
481887348874168 |
|
11:15:51 |
XLON |
2800 |
135.2 |
481887348874213 |
|
11:15:51 |
XLON |
2125 |
135.2 |
481887348874214 |
|
11:15:51 |
XLON |
1608 |
135.2 |
481887348874215 |
|
11:16:46 |
XLON |
14760 |
135.18 |
481887348874288 |
|
11:18:05 |
XLON |
14243 |
135.16 |
481887348874371 |
|
11:20:46 |
XLON |
3000 |
135.34 |
481887348874552 |
|
11:20:46 |
XLON |
2900 |
135.34 |
481887348874553 |
|
11:20:46 |
XLON |
1393 |
135.34 |
481887348874554 |
|
11:20:55 |
XLON |
5813 |
135.3 |
481887348874570 |
|
11:22:06 |
XLON |
14760 |
135.3 |
481887348874664 |
|
11:23:00 |
XLON |
707 |
135.26 |
481887348874750 |
|
11:23:00 |
XLON |
1917 |
135.26 |
481887348874751 |
|
11:23:00 |
XLON |
355 |
135.26 |
481887348874752 |
|
11:23:40 |
XLON |
12870 |
135.18 |
481887348874834 |
|
11:26:05 |
XLON |
3115 |
135 |
481887348875024 |
|
11:26:05 |
XLON |
3000 |
135 |
481887348875025 |
|
11:26:21 |
XLON |
3115 |
135 |
481887348875039 |
|
11:26:21 |
XLON |
668 |
135 |
481887348875040 |
|
11:26:21 |
XLON |
483 |
135 |
481887348875041 |
|
11:26:26 |
XLON |
4000 |
135 |
481887348875049 |
|
11:26:26 |
XLON |
2 |
135 |
481887348875050 |
|
11:26:26 |
XLON |
658 |
135 |
481887348875051 |
|
11:27:13 |
XLON |
2094 |
134.98 |
481887348875129 |
|
11:27:13 |
XLON |
12666 |
134.98 |
481887348875130 |
|
11:27:13 |
XLON |
3000 |
134.98 |
481887348875132 |
|
11:27:13 |
XLON |
1480 |
134.98 |
481887348875133 |
|
11:28:49 |
XLON |
11872 |
134.96 |
481887348875244 |
|
11:30:47 |
XLON |
1990 |
135.02 |
481887348875400 |
|
11:32:00 |
XLON |
558 |
135.06 |
481887348875489 |
|
11:32:00 |
XLON |
12672 |
135.06 |
481887348875490 |
|
11:32:11 |
XLON |
9998 |
135.04 |
481887348875499 |
|
11:32:11 |
XLON |
4762 |
135.04 |
481887348875500 |
|
11:32:22 |
XLON |
6875 |
135.06 |
481887348875518 |
|
11:33:52 |
XLON |
5259 |
135.04 |
481887348875575 |
|
11:33:52 |
XLON |
2081 |
135.04 |
481887348875576 |
|
11:35:25 |
XLON |
14760 |
135.1 |
481887348875653 |
|
11:37:01 |
XLON |
14723 |
135.08 |
481887348875853 |
|
11:38:39 |
XLON |
14760 |
135.08 |
481887348875998 |
|
11:41:17 |
XLON |
14760 |
135.06 |
481887348876279 |
|
11:42:22 |
XLON |
3294 |
135.04 |
481887348876335 |
|
11:42:22 |
XLON |
1366 |
135.04 |
481887348876336 |
|
11:42:22 |
XLON |
10051 |
135.04 |
481887348876337 |
|
11:45:19 |
XLON |
11789 |
135 |
481887348876547 |
|
11:45:45 |
XLON |
14760 |
134.98 |
481887348876566 |
|
11:45:45 |
XLON |
3145 |
134.98 |
481887348876571 |
|
11:45:45 |
XLON |
940 |
134.98 |
481887348876572 |
|
11:45:45 |
XLON |
2146 |
134.98 |
481887348876573 |
|
11:49:48 |
XLON |
14760 |
135.04 |
481887348876912 |
|
11:50:57 |
XLON |
12167 |
135.06 |
481887348876974 |
|
11:51:46 |
XLON |
3000 |
135.08 |
481887348877053 |
|
11:51:46 |
XLON |
2052 |
135.08 |
481887348877054 |
|
11:51:46 |
XLON |
1132 |
135.08 |
481887348877055 |
|
11:51:46 |
XLON |
3445 |
135.08 |
481887348877056 |
|
11:51:46 |
XLON |
1388 |
135.08 |
481887348877057 |
|
11:51:51 |
XLON |
3000 |
135.08 |
481887348877058 |
|
11:51:51 |
XLON |
77 |
135.08 |
481887348877059 |
|
11:52:53 |
XLON |
14745 |
135.02 |
481887348877143 |
|
11:55:09 |
XLON |
11764 |
135 |
481887348877292 |
|
11:55:09 |
XLON |
3100 |
134.98 |
481887348877301 |
|
11:55:09 |
XLON |
412 |
135 |
481887348877302 |
|
11:55:09 |
XLON |
3266 |
135 |
481887348877303 |
|
11:55:09 |
XLON |
2125 |
135 |
481887348877304 |
|
11:55:09 |
XLON |
3000 |
135 |
481887348877305 |
|
11:55:09 |
XLON |
1200 |
135 |
481887348877306 |
|
11:55:09 |
XLON |
1200 |
135 |
481887348877307 |
|
11:56:03 |
XLON |
3394 |
135.02 |
481887348877355 |
|
11:58:23 |
XLON |
3655 |
135.08 |
481887348877460 |
|
11:58:53 |
XLON |
1990 |
135.1 |
481887348877539 |
|
11:59:26 |
XLON |
14760 |
135.12 |
481887348877578 |
|
12:00:39 |
XLON |
14760 |
135.18 |
481887348877709 |
|
12:01:49 |
XLON |
4453 |
135.22 |
481887348877753 |
|
12:02:06 |
XLON |
14760 |
135.22 |
481887348877890 |
|
12:02:06 |
XLON |
2220 |
135.22 |
481887348877895 |
|
12:04:07 |
XLON |
3047 |
135.22 |
481887348878129 |
|
12:04:07 |
XLON |
5758 |
135.22 |
481887348878130 |
|
12:05:03 |
XLON |
5290 |
135.2 |
481887348878262 |
|
12:05:48 |
XLON |
14760 |
135.26 |
481887348878403 |
|
12:08:29 |
XLON |
890 |
135.28 |
481887348878609 |
|
12:08:29 |
XLON |
500 |
135.28 |
481887348878610 |
|
12:08:36 |
XLON |
206 |
135.28 |
481887348878622 |
|
12:08:36 |
XLON |
3024 |
135.28 |
481887348878623 |
|
12:08:36 |
XLON |
2665 |
135.28 |
481887348878624 |
|
12:08:44 |
XLON |
3024 |
135.28 |
481887348878626 |
|
12:08:44 |
XLON |
151 |
135.28 |
481887348878627 |
|
12:08:49 |
XLON |
3000 |
135.28 |
481887348878636 |
|
12:08:49 |
XLON |
2150 |
135.28 |
481887348878637 |
|
12:08:49 |
XLON |
1107 |
135.28 |
481887348878638 |
|
12:09:13 |
XLON |
396 |
135.24 |
481887348878792 |
|
12:09:13 |
XLON |
13002 |
135.24 |
481887348878793 |
|
12:09:27 |
XLON |
9742 |
135.24 |
481887348878886 |
|
12:12:09 |
XLON |
3 |
135.34 |
481887348879561 |
|
12:12:09 |
XLON |
6 |
135.34 |
481887348879562 |
|
12:12:09 |
XLON |
2125 |
135.34 |
481887348879563 |
|
12:12:09 |
XLON |
3000 |
135.34 |
481887348879564 |
|
12:12:49 |
XLON |
3559 |
135.4 |
481887348879642 |
|
12:13:07 |
XLON |
914 |
135.44 |
481887348879689 |
|
12:13:07 |
XLON |
2762 |
135.44 |
481887348879690 |
|
12:13:19 |
XLON |
238 |
135.44 |
481887348879715 |
|
12:13:19 |
XLON |
6410 |
135.44 |
481887348879716 |
|
12:13:24 |
XLON |
1906 |
135.44 |
481887348879725 |
|
12:13:24 |
XLON |
1235 |
135.44 |
481887348879726 |
|
12:14:02 |
XLON |
13388 |
135.4 |
481887348879835 |
|
12:19:30 |
XLON |
14760 |
135.46 |
481887348880308 |
|
12:20:14 |
XLON |
2300 |
135.54 |
481887348880366 |
|
12:20:14 |
XLON |
2864 |
135.54 |
481887348880367 |
|
12:21:20 |
XLON |
14760 |
135.52 |
481887348880420 |
|
12:21:39 |
XLON |
7146 |
135.56 |
481887348880451 |
|
12:22:46 |
XLON |
14760 |
135.6 |
481887348880586 |
|
12:22:55 |
XLON |
14760 |
135.6 |
481887348880610 |
|
12:22:55 |
XLON |
2569 |
135.6 |
481887348880616 |
|
12:22:55 |
XLON |
1078 |
135.6 |
481887348880617 |
|
12:25:25 |
XLON |
13661 |
135.58 |
481887348880755 |
|
12:28:24 |
XLON |
3000 |
135.62 |
481887348880893 |
|
12:28:24 |
XLON |
1410 |
135.62 |
481887348880894 |
|
12:29:07 |
XLON |
3089 |
135.7 |
481887348880950 |
|
12:29:08 |
XLON |
14760 |
135.68 |
481887348880952 |
|
12:29:43 |
XLON |
5374 |
135.74 |
481887348881004 |
|
12:30:26 |
XLON |
14760 |
135.74 |
481887348881089 |
|
12:32:47 |
XLON |
3000 |
135.76 |
481887348881266 |
|
12:32:47 |
XLON |
2858 |
135.76 |
481887348881267 |
|
12:32:47 |
XLON |
2014 |
135.76 |
481887348881268 |
|
12:32:47 |
XLON |
431 |
135.76 |
481887348881269 |
|
12:32:47 |
XLON |
1275 |
135.76 |
481887348881270 |
|
12:32:52 |
XLON |
1 |
135.74 |
481887348881272 |
|
12:32:52 |
XLON |
3000 |
135.74 |
481887348881273 |
|
12:32:52 |
XLON |
1872 |
135.74 |
481887348881274 |
|
12:32:52 |
XLON |
5164 |
135.72 |
481887348881277 |
|
12:34:11 |
XLON |
2598 |
135.72 |
481887348881342 |
|
12:34:11 |
XLON |
8805 |
135.72 |
481887348881343 |
|
12:35:40 |
XLON |
8568 |
135.74 |
481887348881425 |
|
12:36:36 |
XLON |
379 |
135.78 |
481887348881484 |
|
12:36:36 |
XLON |
3000 |
135.78 |
481887348881485 |
|
12:36:36 |
XLON |
789 |
135.78 |
481887348881486 |
|
12:36:36 |
XLON |
947 |
135.78 |
481887348881487 |
|
12:38:12 |
XLON |
3000 |
135.78 |
481887348881659 |
|
12:38:12 |
XLON |
1549 |
135.78 |
481887348881660 |
|
12:38:12 |
XLON |
700 |
135.78 |
481887348881661 |
|
12:38:17 |
XLON |
3000 |
135.78 |
481887348881679 |
|
12:38:33 |
XLON |
7951 |
135.78 |
481887348881698 |
|
12:38:33 |
XLON |
5983 |
135.76 |
481887348881696 |
|
12:39:08 |
XLON |
8615 |
135.82 |
481887348881736 |
|
12:42:04 |
XLON |
12956 |
135.82 |
481887348881936 |
|
12:43:02 |
XLON |
14760 |
135.84 |
481887348881973 |
|
12:45:06 |
XLON |
14760 |
135.88 |
481887348882108 |
|
12:45:25 |
XLON |
2999 |
135.84 |
481887348882126 |
|
12:46:39 |
XLON |
13155 |
135.82 |
481887348882232 |
|
12:51:35 |
XLON |
965 |
135.78 |
481887348882694 |
|
12:51:35 |
XLON |
1000 |
135.78 |
481887348882695 |
|
12:51:35 |
XLON |
2326 |
135.78 |
481887348882696 |
|
12:51:35 |
XLON |
973 |
135.78 |
481887348882697 |
|
12:52:07 |
XLON |
14760 |
135.8 |
481887348882797 |
|
12:52:07 |
XLON |
2800 |
135.8 |
481887348882801 |
|
12:52:07 |
XLON |
959 |
135.8 |
481887348882802 |
|
12:52:22 |
XLON |
4550 |
135.78 |
481887348882878 |
|
12:52:22 |
XLON |
7038 |
135.78 |
481887348882879 |
|
12:52:22 |
XLON |
2207 |
135.78 |
481887348882880 |
|
12:52:22 |
XLON |
965 |
135.78 |
481887348882881 |
|
12:52:22 |
XLON |
3258 |
135.78 |
481887348882896 |
|
12:52:22 |
XLON |
3619 |
135.76 |
481887348882899 |
|
12:55:53 |
XLON |
12185 |
135.76 |
481887348883096 |
|
12:57:43 |
XLON |
14752 |
135.82 |
481887348883221 |
|
12:57:43 |
XLON |
3000 |
135.82 |
481887348883226 |
|
12:57:43 |
XLON |
150 |
135.82 |
481887348883227 |
|
12:59:55 |
XLON |
918 |
135.92 |
481887348883393 |
|
12:59:55 |
XLON |
3055 |
135.92 |
481887348883394 |
|
13:00:00 |
XLON |
2042 |
135.88 |
481887348883404 |
|
13:00:00 |
XLON |
1197 |
135.88 |
481887348883405 |
|
13:00:00 |
XLON |
162 |
135.88 |
481887348883406 |
|
13:01:03 |
XLON |
14760 |
135.9 |
481887348883523 |
|
13:01:04 |
XLON |
5336 |
135.88 |
481887348883534 |
|
13:01:58 |
XLON |
3000 |
135.9 |
481887348883630 |
|
13:01:58 |
XLON |
2239 |
135.9 |
481887348883631 |
|
13:01:58 |
XLON |
5000 |
135.9 |
481887348883632 |
|
13:02:03 |
XLON |
3183 |
135.9 |
481887348883634 |
|
13:02:08 |
XLON |
3000 |
135.9 |
481887348883638 |
|
13:05:13 |
XLON |
11909 |
135.84 |
481887348883887 |
|
13:06:05 |
XLON |
14756 |
135.84 |
481887348883982 |
|
13:07:32 |
XLON |
14760 |
135.9 |
481887348884072 |
|
13:08:38 |
XLON |
2580 |
135.9 |
481887348884208 |
|
13:09:08 |
XLON |
12180 |
135.9 |
481887348884259 |
|
13:11:56 |
XLON |
13685 |
135.94 |
481887348884497 |
|
13:11:56 |
XLON |
949 |
135.94 |
481887348884498 |
|
13:13:14 |
XLON |
10990 |
135.98 |
481887348884566 |
|
13:13:14 |
XLON |
3277 |
135.98 |
481887348884567 |
|
13:14:22 |
XLON |
3453 |
135.96 |
481887348884646 |
|
13:15:11 |
XLON |
12927 |
135.96 |
481887348884696 |
|
13:17:14 |
XLON |
14760 |
135.94 |
481887348884834 |
|
13:20:47 |
XLON |
1871 |
135.96 |
481887348885101 |
|
13:20:52 |
XLON |
3539 |
135.96 |
481887348885102 |
|
13:20:57 |
XLON |
3159 |
135.96 |
481887348885103 |
|
13:21:05 |
XLON |
2200 |
135.96 |
481887348885117 |
|
13:21:05 |
XLON |
2800 |
135.96 |
481887348885118 |
|
13:21:10 |
XLON |
3002 |
135.96 |
481887348885121 |
|
13:21:24 |
XLON |
3687 |
135.96 |
481887348885124 |
|
13:21:24 |
XLON |
1200 |
135.96 |
481887348885125 |
|
13:21:24 |
XLON |
5656 |
135.96 |
481887348885126 |
|
13:21:24 |
XLON |
853 |
135.96 |
481887348885127 |
|
13:21:29 |
XLON |
985 |
135.96 |
481887348885131 |
|
13:21:29 |
XLON |
2416 |
135.96 |
481887348885132 |
|
13:22:22 |
XLON |
14682 |
135.92 |
481887348885234 |
|
13:23:54 |
XLON |
10366 |
135.96 |
481887348885443 |
|
13:23:54 |
XLON |
2321 |
135.96 |
481887348885444 |
|
13:23:54 |
XLON |
242 |
135.96 |
481887348885445 |
|
13:26:53 |
XLON |
4000 |
135.9 |
481887348885715 |
|
13:26:53 |
XLON |
2606 |
135.9 |
481887348885716 |
|
13:26:58 |
XLON |
4000 |
135.9 |
481887348885717 |
|
13:26:58 |
XLON |
2183 |
135.9 |
481887348885718 |
|
13:27:19 |
XLON |
3000 |
135.88 |
481887348885749 |
|
13:28:04 |
XLON |
12225 |
135.88 |
481887348885804 |
|
13:28:04 |
XLON |
610 |
135.88 |
481887348885805 |
|
13:29:46 |
XLON |
14760 |
135.86 |
481887348885883 |
|
13:31:34 |
XLON |
14760 |
135.88 |
481887348886123 |
|
13:34:29 |
XLON |
832 |
135.96 |
481887348886283 |
|
13:34:29 |
XLON |
13928 |
135.96 |
481887348886284 |
|
13:35:16 |
XLON |
2382 |
135.98 |
481887348886390 |
|
13:35:16 |
XLON |
2030 |
135.98 |
481887348886391 |
|
13:35:21 |
XLON |
3435 |
135.98 |
481887348886392 |
|
13:35:26 |
XLON |
1050 |
135.98 |
481887348886393 |
|
13:35:26 |
XLON |
378 |
135.98 |
481887348886394 |
|
13:35:26 |
XLON |
5536 |
135.98 |
481887348886395 |
|
13:35:34 |
XLON |
14760 |
135.96 |
481887348886424 |
|
13:36:32 |
XLON |
14760 |
135.94 |
481887348886507 |
|
13:38:01 |
XLON |
14760 |
135.9 |
481887348886605 |
|
13:39:17 |
XLON |
14760 |
135.96 |
481887348886730 |
|
13:42:06 |
XLON |
10913 |
135.98 |
481887348886912 |
|
13:42:33 |
XLON |
14760 |
135.96 |
481887348886953 |
|
13:43:03 |
XLON |
1623 |
136 |
481887348886991 |
|
13:43:03 |
XLON |
1797 |
136 |
481887348886992 |
|
13:44:40 |
XLON |
1900 |
135.94 |
481887348887150 |
|
13:44:40 |
XLON |
1544 |
135.94 |
481887348887151 |
|
13:44:40 |
XLON |
3000 |
135.94 |
481887348887152 |
|
13:44:40 |
XLON |
789 |
135.94 |
481887348887153 |
|
13:44:40 |
XLON |
699 |
135.94 |
481887348887154 |
|
13:44:40 |
XLON |
8092 |
135.94 |
481887348887155 |
|
13:44:40 |
XLON |
799 |
135.94 |
481887348887156 |
|
13:46:11 |
XLON |
471 |
135.94 |
481887348887223 |
|
13:46:11 |
XLON |
3041 |
135.94 |
481887348887224 |
|
13:46:11 |
XLON |
2308 |
135.94 |
481887348887225 |
|
13:46:13 |
XLON |
6912 |
135.94 |
481887348887233 |
|
13:48:04 |
XLON |
1644 |
135.96 |
481887348887350 |
|
13:48:04 |
XLON |
1679 |
135.96 |
481887348887351 |
|
13:48:12 |
XLON |
11342 |
135.94 |
481887348887362 |
|
13:49:01 |
XLON |
14760 |
135.94 |
481887348887416 |
|
13:49:33 |
XLON |
3023 |
135.96 |
481887348887460 |
|
13:51:03 |
XLON |
9438 |
135.96 |
481887348887578 |
|
13:51:05 |
XLON |
4052 |
136 |
481887348887580 |
|
13:51:05 |
XLON |
569 |
136 |
481887348887581 |
|
13:51:25 |
XLON |
6899 |
135.96 |
481887348887603 |
|
13:51:25 |
XLON |
6969 |
135.96 |
481887348887604 |
|
13:55:14 |
XLON |
14760 |
136.02 |
481887348887871 |
|
13:55:14 |
XLON |
13316 |
136.02 |
481887348887874 |
|
13:56:22 |
XLON |
14760 |
136.1 |
481887348887981 |
|
13:58:14 |
XLON |
411 |
136.14 |
481887348888055 |
|
13:58:14 |
XLON |
2238 |
136.14 |
481887348888056 |
|
13:58:14 |
XLON |
3000 |
136.14 |
481887348888057 |
|
13:58:14 |
XLON |
940 |
136.14 |
481887348888058 |
|
13:58:14 |
XLON |
1185 |
136.14 |
481887348888059 |
|
13:58:14 |
XLON |
146 |
136.14 |
481887348888060 |
|
13:58:19 |
XLON |
3451 |
136.14 |
481887348888070 |
|
13:58:19 |
XLON |
1168 |
136.14 |
481887348888071 |
|
13:58:34 |
XLON |
2112 |
136.14 |
481887348888082 |
|
13:58:34 |
XLON |
2835 |
136.14 |
481887348888083 |
|
14:01:18 |
XLON |
2125 |
136.16 |
481887348888311 |
|
14:01:18 |
XLON |
3478 |
136.16 |
481887348888312 |
|
14:01:18 |
XLON |
1962 |
136.16 |
481887348888313 |
|
14:01:18 |
XLON |
1187 |
136.16 |
481887348888314 |
|
14:01:18 |
XLON |
3000 |
136.16 |
481887348888315 |
|
14:01:18 |
XLON |
1200 |
136.16 |
481887348888316 |
|
14:01:18 |
XLON |
1808 |
136.16 |
481887348888317 |
|
14:01:28 |
XLON |
1285 |
136.18 |
481887348888354 |
|
14:02:13 |
XLON |
303 |
136.22 |
481887348888437 |
|
14:02:19 |
XLON |
5614 |
136.22 |
481887348888438 |
|
14:03:11 |
XLON |
6319 |
136.2 |
481887348888467 |
|
14:03:11 |
XLON |
2927 |
136.2 |
481887348888468 |
|
14:03:16 |
XLON |
3495 |
136.2 |
481887348888482 |
|
14:04:02 |
XLON |
14760 |
136.22 |
481887348888592 |
|
14:04:04 |
XLON |
9146 |
136.24 |
481887348888600 |
|
14:04:24 |
XLON |
12894 |
136.22 |
481887348888636 |
|
14:05:34 |
XLON |
14760 |
136.22 |
481887348888774 |
|
14:06:44 |
XLON |
6649 |
136.2 |
481887348888946 |
|
14:06:44 |
XLON |
3120 |
136.2 |
481887348888947 |
|
14:06:58 |
XLON |
4718 |
136.2 |
481887348889018 |
|
14:09:16 |
XLON |
14371 |
136.36 |
481887348889303 |
|
14:10:01 |
XLON |
1643 |
136.36 |
481887348889377 |
|
14:10:01 |
XLON |
1240 |
136.36 |
481887348889378 |
|
14:10:01 |
XLON |
849 |
136.36 |
481887348889379 |
|
14:10:01 |
XLON |
11028 |
136.36 |
481887348889380 |
|
14:10:08 |
XLON |
1050 |
136.38 |
481887348889402 |
|
14:10:08 |
XLON |
1996 |
136.38 |
481887348889403 |
|
14:11:09 |
XLON |
1914 |
136.42 |
481887348889524 |
|
14:11:09 |
XLON |
3906 |
136.42 |
481887348889525 |
|
14:11:09 |
XLON |
8175 |
136.42 |
481887348889526 |
|
14:12:36 |
XLON |
13616 |
136.46 |
481887348889656 |
|
14:13:47 |
XLON |
14760 |
136.44 |
481887348889765 |
|
14:14:56 |
XLON |
9720 |
136.44 |
481887348889980 |
|
14:14:56 |
XLON |
5040 |
136.44 |
481887348889981 |
|
14:16:33 |
XLON |
13967 |
136.38 |
481887348890250 |
|
14:20:04 |
XLON |
2166 |
136.44 |
481887348890686 |
|
14:21:26 |
XLON |
152 |
136.5 |
481887348890846 |
|
14:21:26 |
XLON |
564 |
136.5 |
481887348890847 |
|
14:21:26 |
XLON |
302 |
136.5 |
481887348890848 |
|
14:21:26 |
XLON |
500 |
136.5 |
481887348890849 |
|
14:21:26 |
XLON |
6509 |
136.5 |
481887348890850 |
|
14:21:48 |
XLON |
14760 |
136.5 |
481887348890893 |
|
14:22:05 |
XLON |
2585 |
136.5 |
481887348890940 |
|
14:22:05 |
XLON |
12175 |
136.5 |
481887348890941 |
|
14:22:19 |
XLON |
14760 |
136.48 |
481887348890956 |
|
14:22:35 |
XLON |
1746 |
136.46 |
481887348890991 |
|
14:23:50 |
XLON |
1039 |
136.48 |
481887348891105 |
|
14:23:50 |
XLON |
442 |
136.48 |
481887348891106 |
|
14:23:50 |
XLON |
13279 |
136.48 |
481887348891107 |
|
14:23:51 |
XLON |
4997 |
136.48 |
481887348891111 |
|
14:25:05 |
XLON |
13997 |
136.48 |
481887348891201 |
|
14:26:05 |
XLON |
2779 |
136.46 |
481887348891341 |
|
14:26:28 |
XLON |
863 |
136.48 |
481887348891402 |
|
14:26:28 |
XLON |
6262 |
136.48 |
481887348891403 |
|
14:26:28 |
XLON |
2965 |
136.48 |
481887348891404 |
|
14:26:28 |
XLON |
563 |
136.48 |
481887348891405 |
|
14:26:28 |
XLON |
302 |
136.48 |
481887348891406 |
|
14:26:28 |
XLON |
687 |
136.48 |
481887348891407 |
|
14:26:42 |
XLON |
1501 |
136.46 |
481887348891416 |
|
14:26:42 |
XLON |
1849 |
136.46 |
481887348891417 |
|
14:26:42 |
XLON |
1610 |
136.46 |
481887348891418 |
|
14:27:02 |
XLON |
6040 |
136.48 |
481887348891471 |
|
14:27:02 |
XLON |
2030 |
136.48 |
481887348891472 |
|
14:27:02 |
XLON |
700 |
136.48 |
481887348891473 |
|
14:27:02 |
XLON |
1800 |
136.48 |
481887348891474 |
|
14:28:11 |
XLON |
1282 |
136.52 |
481887348891585 |
|
14:28:16 |
XLON |
2060 |
136.52 |
481887348891596 |
|
14:28:16 |
XLON |
1882 |
136.52 |
481887348891597 |
|
14:28:58 |
XLON |
7275 |
136.52 |
481887348891651 |
|
14:29:06 |
XLON |
11224 |
136.5 |
481887348891658 |
|
14:29:06 |
XLON |
3536 |
136.5 |
481887348891659 |
|
14:29:46 |
XLON |
920 |
136.54 |
481887348891709 |
|
14:29:46 |
XLON |
2400 |
136.54 |
481887348891710 |
|
14:29:51 |
XLON |
1863 |
136.54 |
481887348891725 |
|
14:29:51 |
XLON |
3000 |
136.54 |
481887348891726 |
|
14:29:56 |
XLON |
5743 |
136.54 |
481887348891732 |
|
14:29:56 |
XLON |
3000 |
136.54 |
481887348891733 |
|
14:29:56 |
XLON |
407 |
136.54 |
481887348891734 |
|
14:30:04 |
XLON |
2501 |
136.26 |
481887348892119 |
|
14:30:05 |
XLON |
984 |
136.26 |
481887348892120 |
|
14:30:05 |
XLON |
3936 |
136.26 |
481887348892121 |
|
14:30:05 |
XLON |
6851 |
136.26 |
481887348892122 |
|
14:30:41 |
XLON |
14760 |
136.34 |
481887348892412 |
|
14:31:19 |
XLON |
9676 |
136.42 |
481887348892627 |
|
14:31:19 |
XLON |
5084 |
136.42 |
481887348892628 |
|
14:32:01 |
XLON |
1042 |
136.14 |
481887348892925 |
|
14:32:01 |
XLON |
1077 |
136.14 |
481887348892926 |
|
14:32:01 |
XLON |
4000 |
136.14 |
481887348892927 |
|
14:32:01 |
XLON |
2164 |
136.14 |
481887348892928 |
|
14:32:01 |
XLON |
4000 |
136.14 |
481887348892929 |
|
14:32:01 |
XLON |
1003 |
136.14 |
481887348892930 |
|
14:32:31 |
XLON |
14760 |
136.14 |
481887348893125 |
|
14:33:09 |
XLON |
8487 |
136.36 |
481887348893284 |
|
14:33:09 |
XLON |
6273 |
136.36 |
481887348893285 |
|
14:34:11 |
XLON |
13842 |
136.3 |
481887348893641 |
|
14:34:11 |
XLON |
3000 |
136.32 |
481887348893646 |
|
14:34:11 |
XLON |
1200 |
136.32 |
481887348893647 |
|
14:34:11 |
XLON |
349 |
136.32 |
481887348893648 |
|
14:34:26 |
XLON |
2746 |
136.26 |
481887348893689 |
|
14:34:26 |
XLON |
8877 |
136.26 |
481887348893690 |
|
14:35:02 |
XLON |
100 |
136.26 |
481887348893874 |
|
14:35:02 |
XLON |
200 |
136.26 |
481887348893875 |
|
14:35:03 |
XLON |
1501 |
136.26 |
481887348893879 |
|
14:35:03 |
XLON |
400 |
136.26 |
481887348893880 |
|
14:35:12 |
XLON |
12289 |
136.3 |
481887348893952 |
|
14:35:29 |
XLON |
1103 |
136.26 |
481887348894068 |
|
14:35:29 |
XLON |
6830 |
136.26 |
481887348894073 |
|
14:35:29 |
XLON |
2162 |
136.26 |
481887348894074 |
|
14:35:29 |
XLON |
4171 |
136.26 |
481887348894075 |
|
14:36:02 |
XLON |
180 |
136.16 |
481887348894265 |
|
14:36:02 |
XLON |
13828 |
136.16 |
481887348894266 |
|
14:36:20 |
XLON |
2992 |
135.94 |
481887348894464 |
|
14:36:51 |
XLON |
3724 |
136.08 |
481887348894608 |
|
14:36:51 |
XLON |
9949 |
136.08 |
481887348894609 |
|
14:37:09 |
XLON |
803 |
136.04 |
481887348894740 |
|
14:37:09 |
XLON |
13957 |
136.04 |
481887348894741 |
|
14:37:55 |
XLON |
14760 |
136.08 |
481887348894963 |
|
14:38:19 |
XLON |
2661 |
136.14 |
481887348895108 |
|
14:38:19 |
XLON |
10823 |
136.14 |
481887348895109 |
|
14:39:18 |
XLON |
2125 |
136.3 |
481887348895375 |
|
14:39:18 |
XLON |
792 |
136.3 |
481887348895376 |
|
14:39:18 |
XLON |
2986 |
136.3 |
481887348895377 |
|
14:39:42 |
XLON |
14760 |
136.28 |
481887348895447 |
|
14:39:47 |
XLON |
2920 |
136.3 |
481887348895459 |
|
14:39:47 |
XLON |
5461 |
136.3 |
481887348895460 |
|
14:40:03 |
XLON |
3209 |
136.18 |
481887348895521 |
|
14:40:11 |
XLON |
12923 |
136.2 |
481887348895564 |
|
14:40:56 |
XLON |
13722 |
136.16 |
481887348895686 |
|
14:41:15 |
XLON |
808 |
136.16 |
481887348895726 |
|
14:41:15 |
XLON |
13762 |
136.16 |
481887348895727 |
|
14:42:06 |
XLON |
8536 |
136.14 |
481887348895858 |
|
14:42:06 |
XLON |
6224 |
136.14 |
481887348895859 |
|
14:42:40 |
XLON |
2626 |
136.14 |
481887348895942 |
|
14:42:40 |
XLON |
12134 |
136.14 |
481887348895943 |
|
14:43:06 |
XLON |
2058 |
136.1 |
481887348896007 |
|
14:43:06 |
XLON |
3000 |
136.1 |
481887348896008 |
|
14:43:06 |
XLON |
4000 |
136.1 |
481887348896009 |
|
14:43:06 |
XLON |
4000 |
136.1 |
481887348896010 |
|
14:43:06 |
XLON |
100 |
136.1 |
481887348896011 |
|
14:43:06 |
XLON |
1602 |
136.1 |
481887348896012 |
|
14:44:24 |
XLON |
2192 |
136.26 |
481887348896234 |
|
14:44:32 |
XLON |
1426 |
136.26 |
481887348896248 |
|
14:44:48 |
XLON |
3000 |
136.32 |
481887348896318 |
|
14:44:52 |
XLON |
3938 |
136.32 |
481887348896328 |
|
14:44:52 |
XLON |
10822 |
136.32 |
481887348896329 |
|
14:44:53 |
XLON |
2586 |
136.38 |
481887348896342 |
|
14:44:53 |
XLON |
7920 |
136.38 |
481887348896343 |
|
14:44:55 |
XLON |
4326 |
136.32 |
481887348896345 |
|
14:45:00 |
XLON |
14760 |
136.28 |
481887348896362 |
|
14:46:01 |
XLON |
7718 |
136.36 |
481887348896561 |
|
14:46:27 |
XLON |
14760 |
136.38 |
481887348896674 |
|
14:47:06 |
XLON |
14760 |
136.44 |
481887348896858 |
|
14:47:14 |
XLON |
1567 |
136.42 |
481887348896908 |
|
14:47:27 |
XLON |
1686 |
136.38 |
481887348896937 |
|
14:48:23 |
XLON |
11636 |
136.42 |
481887348897036 |
|
14:48:23 |
XLON |
12884 |
136.42 |
481887348897028 |
|
14:49:04 |
XLON |
2802 |
136.46 |
481887348897129 |
|
14:49:04 |
XLON |
4658 |
136.46 |
481887348897130 |
|
14:49:04 |
XLON |
492 |
136.46 |
481887348897131 |
|
14:49:04 |
XLON |
107 |
136.46 |
481887348897132 |
|
14:49:09 |
XLON |
190 |
136.54 |
481887348897165 |
|
14:49:09 |
XLON |
3000 |
136.54 |
481887348897166 |
|
14:49:14 |
XLON |
3000 |
136.54 |
481887348897169 |
|
14:49:14 |
XLON |
2222 |
136.54 |
481887348897170 |
|
14:49:14 |
XLON |
818 |
136.54 |
481887348897171 |
|
14:49:14 |
XLON |
801 |
136.54 |
481887348897172 |
|
14:49:14 |
XLON |
1313 |
136.54 |
481887348897173 |
|
14:49:14 |
XLON |
401 |
136.5 |
481887348897178 |
|
14:49:14 |
XLON |
4815 |
136.5 |
481887348897179 |
|
14:49:20 |
XLON |
8278 |
136.5 |
481887348897206 |
|
14:50:27 |
XLON |
130 |
136.4 |
481887348897424 |
|
14:50:27 |
XLON |
12977 |
136.4 |
481887348897425 |
|
14:50:42 |
XLON |
14760 |
136.36 |
481887348897502 |
|
14:51:22 |
XLON |
14760 |
136.14 |
481887348897744 |
|
14:52:17 |
XLON |
14760 |
136.24 |
481887348897937 |
|
14:52:56 |
XLON |
15194 |
136.36 |
481887348898042 |
|
14:53:41 |
XLON |
14188 |
136.36 |
481887348898125 |
|
14:54:11 |
XLON |
2116 |
136.42 |
481887348898263 |
|
14:54:11 |
XLON |
1800 |
136.42 |
481887348898264 |
|
14:54:11 |
XLON |
1500 |
136.42 |
481887348898265 |
|
14:54:11 |
XLON |
9344 |
136.42 |
481887348898266 |
|
14:54:26 |
XLON |
3000 |
136.5 |
481887348898312 |
|
14:54:26 |
XLON |
28 |
136.5 |
481887348898313 |
|
14:54:58 |
XLON |
1821 |
136.48 |
481887348898411 |
|
14:54:58 |
XLON |
9914 |
136.48 |
481887348898412 |
|
14:55:27 |
XLON |
3621 |
136.54 |
481887348898528 |
|
14:55:27 |
XLON |
4001 |
136.54 |
481887348898529 |
|
14:55:27 |
XLON |
6069 |
136.54 |
481887348898530 |
|
14:55:27 |
XLON |
471 |
136.54 |
481887348898531 |
|
14:55:32 |
XLON |
3099 |
136.5 |
481887348898547 |
|
14:56:06 |
XLON |
14760 |
136.58 |
481887348898642 |
|
14:56:37 |
XLON |
13019 |
136.56 |
481887348898700 |
|
14:57:30 |
XLON |
2800 |
136.52 |
481887348898864 |
|
14:57:33 |
XLON |
11194 |
136.5 |
481887348898875 |
|
14:57:54 |
XLON |
1486 |
136.38 |
481887348899038 |
|
14:57:54 |
XLON |
12 |
136.38 |
481887348899039 |
|
14:57:54 |
XLON |
12962 |
136.38 |
481887348899040 |
|
14:58:09 |
XLON |
2971 |
136.4 |
481887348899083 |
|
14:58:47 |
XLON |
1852 |
136.44 |
481887348899181 |
|
14:58:47 |
XLON |
2276 |
136.44 |
481887348899182 |
|
14:58:49 |
XLON |
7781 |
136.42 |
481887348899187 |
|
14:59:08 |
XLON |
12194 |
136.38 |
481887348899227 |
|
14:59:08 |
XLON |
2353 |
136.38 |
481887348899228 |
|
14:59:48 |
XLON |
14605 |
136.36 |
481887348899351 |
|
15:00:21 |
XLON |
14760 |
136.32 |
481887348899422 |
|
15:01:01 |
XLON |
3000 |
136.34 |
481887348899532 |
|
15:01:02 |
XLON |
10369 |
136.32 |
481887348899553 |
|
15:01:02 |
XLON |
4391 |
136.32 |
481887348899554 |
|
15:02:24 |
XLON |
451 |
136.34 |
481887348899722 |
|
15:02:29 |
XLON |
14760 |
136.32 |
481887348899730 |
|
15:02:59 |
XLON |
14760 |
136.34 |
481887348899840 |
|
15:03:37 |
XLON |
12527 |
136.48 |
481887348899954 |
|
15:04:17 |
XLON |
1550 |
136.58 |
481887348900107 |
|
15:04:17 |
XLON |
4450 |
136.58 |
481887348900108 |
|
15:04:17 |
XLON |
450 |
136.58 |
481887348900109 |
|
15:04:17 |
XLON |
1000 |
136.58 |
481887348900110 |
|
15:04:17 |
XLON |
1000 |
136.58 |
481887348900111 |
|
15:04:17 |
XLON |
550 |
136.58 |
481887348900112 |
|
15:04:17 |
XLON |
5760 |
136.58 |
481887348900113 |
|
15:04:49 |
XLON |
7669 |
136.68 |
481887348900187 |
|
15:04:53 |
XLON |
3000 |
136.66 |
481887348900207 |
|
15:04:53 |
XLON |
5313 |
136.66 |
481887348900208 |
|
15:04:53 |
XLON |
2800 |
136.66 |
481887348900210 |
|
15:04:53 |
XLON |
3000 |
136.66 |
481887348900211 |
|
15:04:54 |
XLON |
1208 |
136.66 |
481887348900214 |
|
15:05:27 |
XLON |
3730 |
136.7 |
481887348900350 |
|
15:05:27 |
XLON |
7096 |
136.7 |
481887348900353 |
|
15:05:27 |
XLON |
11030 |
136.7 |
481887348900351 |
|
15:06:07 |
XLON |
13828 |
136.7 |
481887348900552 |
|
15:07:09 |
XLON |
1478 |
136.72 |
481887348900681 |
|
15:07:09 |
XLON |
511 |
136.72 |
481887348900682 |
|
15:07:09 |
XLON |
1300 |
136.72 |
481887348900683 |
|
15:07:09 |
XLON |
164 |
136.72 |
481887348900684 |
|
15:07:15 |
XLON |
3902 |
136.72 |
481887348900704 |
|
15:07:18 |
XLON |
6871 |
136.7 |
481887348900733 |
|
15:07:34 |
XLON |
2322 |
136.7 |
481887348900797 |
|
15:07:34 |
XLON |
10565 |
136.7 |
481887348900798 |
|
15:08:04 |
XLON |
2800 |
136.66 |
481887348900902 |
|
15:08:04 |
XLON |
1170 |
136.68 |
481887348900903 |
|
15:08:04 |
XLON |
67 |
136.68 |
481887348900904 |
|
15:08:04 |
XLON |
14760 |
136.66 |
481887348900899 |
|
15:08:04 |
XLON |
3000 |
136.62 |
481887348900914 |
|
15:08:04 |
XLON |
911 |
136.62 |
481887348900915 |
|
15:08:50 |
XLON |
4396 |
136.64 |
481887348900982 |
|
15:08:50 |
XLON |
5319 |
136.64 |
481887348900983 |
|
15:09:37 |
XLON |
892 |
136.64 |
481887348901063 |
|
15:09:37 |
XLON |
13210 |
136.64 |
481887348901064 |
|
15:10:27 |
XLON |
10010 |
136.64 |
481887348901230 |
|
15:10:31 |
XLON |
4060 |
136.62 |
481887348901247 |
|
15:11:14 |
XLON |
14760 |
136.64 |
481887348901360 |
|
15:11:23 |
XLON |
14745 |
136.62 |
481887348901422 |
|
15:11:59 |
XLON |
882 |
136.66 |
481887348901577 |
|
15:12:18 |
XLON |
1258 |
136.62 |
481887348901641 |
|
15:12:18 |
XLON |
13502 |
136.62 |
481887348901642 |
|
15:13:30 |
XLON |
984 |
136.7 |
481887348901845 |
|
15:14:07 |
XLON |
8554 |
136.8 |
481887348901925 |
|
15:14:07 |
XLON |
6206 |
136.8 |
481887348901926 |
|
15:14:26 |
XLON |
11623 |
136.82 |
481887348901964 |
|
15:14:26 |
XLON |
2700 |
136.82 |
481887348901967 |
|
15:14:26 |
XLON |
3288 |
136.82 |
481887348901968 |
|
15:14:26 |
XLON |
3000 |
136.82 |
481887348901969 |
|
15:14:31 |
XLON |
3000 |
136.82 |
481887348901982 |
|
15:15:02 |
XLON |
5684 |
136.84 |
481887348902058 |
|
15:15:03 |
XLON |
8263 |
136.84 |
481887348902065 |
|
15:15:03 |
XLON |
6497 |
136.84 |
481887348902066 |
|
15:15:07 |
XLON |
2890 |
136.82 |
481887348902105 |
|
15:15:07 |
XLON |
3116 |
136.82 |
481887348902106 |
|
15:15:52 |
XLON |
3000 |
136.86 |
481887348902198 |
|
15:15:52 |
XLON |
5627 |
136.86 |
481887348902199 |
|
15:16:19 |
XLON |
14760 |
136.88 |
481887348902292 |
|
15:17:03 |
XLON |
14760 |
136.88 |
481887348902401 |
|
15:17:53 |
XLON |
14760 |
136.92 |
481887348902515 |
|
15:18:37 |
XLON |
1005 |
136.98 |
481887348902637 |
|
15:18:37 |
XLON |
3000 |
136.98 |
481887348902638 |
|
15:18:37 |
XLON |
345 |
136.98 |
481887348902639 |
|
15:18:56 |
XLON |
428 |
136.96 |
481887348902690 |
|
15:19:03 |
XLON |
8368 |
136.96 |
481887348902716 |
|
15:19:19 |
XLON |
17176 |
137 |
481887348902759 |
|
15:19:39 |
XLON |
293 |
136.96 |
481887348902794 |
|
15:19:39 |
XLON |
14467 |
136.96 |
481887348902795 |
|
15:20:23 |
XLON |
4398 |
136.9 |
481887348902966 |
|
15:20:23 |
XLON |
7689 |
136.9 |
481887348902967 |
|
15:20:23 |
XLON |
859 |
136.9 |
481887348902968 |
|
15:21:29 |
XLON |
11585 |
137 |
481887348903203 |
|
15:21:29 |
XLON |
2692 |
137 |
481887348903204 |
|
15:21:58 |
XLON |
14727 |
136.92 |
481887348903287 |
|
15:22:38 |
XLON |
4579 |
136.88 |
481887348903354 |
|
15:22:42 |
XLON |
10181 |
136.88 |
481887348903355 |
|
15:24:26 |
XLON |
4659 |
136.88 |
481887348903582 |
|
15:24:26 |
XLON |
5933 |
136.88 |
481887348903583 |
|
15:24:26 |
XLON |
1300 |
136.88 |
481887348903584 |
|
15:24:26 |
XLON |
2231 |
136.88 |
481887348903585 |
|
15:24:32 |
XLON |
14760 |
136.88 |
481887348903597 |
|
15:24:32 |
XLON |
3000 |
136.9 |
481887348903598 |
|
15:26:06 |
XLON |
12374 |
136.92 |
481887348903763 |
|
15:26:08 |
XLON |
14760 |
136.92 |
481887348903767 |
|
15:27:12 |
XLON |
14483 |
136.9 |
481887348904027 |
|
15:27:22 |
XLON |
14612 |
136.88 |
481887348904125 |
|
15:28:03 |
XLON |
8404 |
136.78 |
481887348904218 |
|
15:28:28 |
XLON |
564 |
136.84 |
481887348904346 |
|
15:28:28 |
XLON |
302 |
136.84 |
481887348904347 |
|
15:28:28 |
XLON |
2400 |
136.84 |
481887348904348 |
|
15:28:28 |
XLON |
163 |
136.84 |
481887348904349 |
|
15:28:40 |
XLON |
600 |
136.84 |
481887348904398 |
|
15:28:40 |
XLON |
2590 |
136.84 |
481887348904399 |
|
15:29:23 |
XLON |
16873 |
136.86 |
481887348904484 |
|
15:29:35 |
XLON |
14519 |
136.84 |
481887348904529 |
|
15:30:19 |
XLON |
14760 |
136.82 |
481887348904674 |
|
15:31:50 |
XLON |
2272 |
136.84 |
481887348904843 |
|
15:31:50 |
XLON |
3025 |
136.84 |
481887348904844 |
|
15:31:57 |
XLON |
3000 |
136.84 |
481887348904848 |
|
15:32:02 |
XLON |
586 |
136.84 |
481887348904849 |
|
15:32:02 |
XLON |
2561 |
136.84 |
481887348904850 |
|
15:32:11 |
XLON |
14760 |
136.84 |
481887348904864 |
|
15:32:24 |
XLON |
3228 |
136.86 |
481887348904893 |
|
15:33:13 |
XLON |
14760 |
136.92 |
481887348905001 |
|
15:33:13 |
XLON |
3759 |
136.92 |
481887348905002 |
|
15:33:13 |
XLON |
9785 |
136.92 |
481887348905003 |
|
15:34:05 |
XLON |
14760 |
136.9 |
481887348905118 |
|
15:34:52 |
XLON |
4358 |
136.9 |
481887348905244 |
|
15:34:52 |
XLON |
1933 |
136.9 |
481887348905245 |
|
15:35:32 |
XLON |
14760 |
136.9 |
481887348905341 |
|
15:35:32 |
XLON |
7778 |
136.88 |
481887348905348 |
|
15:36:22 |
XLON |
6005 |
136.84 |
481887348905464 |
|
15:36:47 |
XLON |
1556 |
136.84 |
481887348905500 |
|
15:36:47 |
XLON |
2975 |
136.84 |
481887348905501 |
|
15:37:00 |
XLON |
402 |
136.82 |
481887348905520 |
|
15:37:00 |
XLON |
241 |
136.82 |
481887348905521 |
|
15:37:00 |
XLON |
8016 |
136.82 |
481887348905522 |
|
15:37:02 |
XLON |
4000 |
136.82 |
481887348905523 |
|
15:37:04 |
XLON |
10760 |
136.82 |
481887348905527 |
|
15:37:58 |
XLON |
522 |
136.82 |
481887348905674 |
|
15:38:05 |
XLON |
9764 |
136.82 |
481887348905697 |
|
15:39:44 |
XLON |
4929 |
136.82 |
481887348905965 |
|
15:39:49 |
XLON |
14760 |
136.82 |
481887348905984 |
|
15:39:55 |
XLON |
4196 |
136.82 |
481887348905988 |
|
15:39:55 |
XLON |
2722 |
136.82 |
481887348905989 |
|
15:40:01 |
XLON |
3000 |
136.82 |
481887348906011 |
|
15:40:12 |
XLON |
22 |
136.84 |
481887348906028 |
|
15:40:12 |
XLON |
14060 |
136.84 |
481887348906029 |
|
15:40:12 |
XLON |
2224 |
136.84 |
481887348906030 |
|
15:41:03 |
XLON |
12970 |
136.8 |
481887348906171 |
|
15:41:12 |
XLON |
14760 |
136.78 |
481887348906254 |
|
15:42:43 |
XLON |
1237 |
136.86 |
481887348906524 |
|
15:42:49 |
XLON |
41 |
136.86 |
481887348906530 |
|
15:43:12 |
XLON |
14760 |
136.84 |
481887348906556 |
|
15:43:29 |
XLON |
1914 |
136.86 |
481887348906578 |
|
15:43:29 |
XLON |
953 |
136.86 |
481887348906579 |
|
15:43:34 |
XLON |
94 |
136.86 |
481887348906616 |
|
15:43:34 |
XLON |
6607 |
136.86 |
481887348906617 |
|
15:43:47 |
XLON |
896 |
136.88 |
481887348906639 |
|
15:44:36 |
XLON |
1343 |
136.92 |
481887348906777 |
|
15:44:36 |
XLON |
4488 |
136.92 |
481887348906778 |
|
15:44:36 |
XLON |
2972 |
136.92 |
481887348906779 |
|
15:44:46 |
XLON |
91 |
136.94 |
481887348906838 |
|
15:45:11 |
XLON |
4319 |
136.96 |
481887348906907 |
|
15:45:11 |
XLON |
1957 |
136.96 |
481887348906908 |
|
15:45:18 |
XLON |
78 |
136.96 |
481887348906931 |
|
15:45:18 |
XLON |
4319 |
136.96 |
481887348906932 |
|
15:45:23 |
XLON |
4319 |
136.96 |
481887348906935 |
|
15:45:23 |
XLON |
4947 |
136.96 |
481887348906936 |
|
15:45:34 |
XLON |
582 |
136.94 |
481887348906986 |
|
15:45:34 |
XLON |
14178 |
136.94 |
481887348906987 |
|
15:47:13 |
XLON |
14760 |
137.12 |
481887348907241 |
|
15:47:14 |
XLON |
14760 |
137.12 |
481887348907246 |
|
15:47:19 |
XLON |
3000 |
137.1 |
481887348907262 |
|
15:47:19 |
XLON |
4446 |
137.1 |
481887348907263 |
|
15:47:19 |
XLON |
953 |
137.1 |
481887348907264 |
|
15:47:30 |
XLON |
9945 |
137 |
481887348907279 |
|
15:48:19 |
XLON |
3000 |
137.12 |
481887348907406 |
|
15:48:23 |
XLON |
12592 |
137.14 |
481887348907423 |
|
15:48:41 |
XLON |
11762 |
137.16 |
481887348907483 |
|
15:48:57 |
XLON |
4873 |
137.16 |
481887348907497 |
|
15:49:51 |
XLON |
759 |
137.18 |
481887348907631 |
|
15:50:07 |
XLON |
100 |
137.16 |
481887348907688 |
|
15:50:10 |
XLON |
3460 |
137.16 |
481887348907693 |
|
15:50:10 |
XLON |
11200 |
137.16 |
481887348907694 |
|
15:50:21 |
XLON |
4000 |
137.16 |
481887348907719 |
|
15:50:21 |
XLON |
7327 |
137.16 |
481887348907720 |
|
15:51:08 |
XLON |
14522 |
137.14 |
481887348907890 |
|
15:51:08 |
XLON |
3000 |
137.14 |
481887348907891 |
|
15:51:08 |
XLON |
1779 |
137.16 |
481887348907892 |
|
15:51:42 |
XLON |
12646 |
137.12 |
481887348907974 |
|
15:52:19 |
XLON |
1465 |
136.98 |
481887348908164 |
|
15:52:19 |
XLON |
1500 |
136.98 |
481887348908165 |
|
15:52:19 |
XLON |
10973 |
136.98 |
481887348908166 |
|
15:53:09 |
XLON |
14760 |
136.98 |
481887348908270 |
|
15:54:42 |
XLON |
1635 |
136.96 |
481887348908386 |
|
15:54:46 |
XLON |
13125 |
136.96 |
481887348908388 |
|
15:54:56 |
XLON |
2059 |
137 |
481887348908416 |
|
15:55:00 |
XLON |
10929 |
136.98 |
481887348908426 |
|
15:55:56 |
XLON |
1678 |
137 |
481887348908568 |
|
15:56:01 |
XLON |
2059 |
137 |
481887348908577 |
|
15:56:01 |
XLON |
5138 |
137 |
481887348908578 |
|
15:56:06 |
XLON |
2059 |
137 |
481887348908604 |
|
15:56:20 |
XLON |
1508 |
137 |
481887348908668 |
|
15:56:20 |
XLON |
2303 |
137 |
481887348908669 |
|
15:56:20 |
XLON |
2283 |
137 |
481887348908670 |
|
15:56:25 |
XLON |
1883 |
137 |
481887348908675 |
|
15:56:25 |
XLON |
5022 |
137 |
481887348908676 |
|
15:56:25 |
XLON |
1461 |
137 |
481887348908677 |
|
15:56:49 |
XLON |
3944 |
136.98 |
481887348908756 |
|
15:56:50 |
XLON |
4628 |
137 |
481887348908760 |
|
15:56:57 |
XLON |
13717 |
136.98 |
481887348908812 |
|
15:57:55 |
XLON |
3000 |
136.98 |
481887348909011 |
|
15:57:55 |
XLON |
944 |
136.98 |
481887348909012 |
|
15:58:03 |
XLON |
7297 |
136.94 |
481887348909039 |
|
15:58:04 |
XLON |
1721 |
136.96 |
481887348909043 |
|
15:58:04 |
XLON |
1418 |
136.96 |
481887348909044 |
|
15:58:27 |
XLON |
5941 |
136.92 |
481887348909061 |
|
15:58:27 |
XLON |
6528 |
136.92 |
481887348909062 |
|
15:59:03 |
XLON |
174 |
136.78 |
481887348909143 |
|
15:59:03 |
XLON |
2032 |
136.78 |
481887348909150 |
|
15:59:03 |
XLON |
4277 |
136.78 |
481887348909144 |
|
15:59:03 |
XLON |
3000 |
136.78 |
481887348909145 |
|
15:59:03 |
XLON |
3000 |
136.78 |
481887348909151 |
|
15:59:04 |
XLON |
13407 |
136.78 |
481887348909152 |
|
15:59:04 |
XLON |
3000 |
136.78 |
481887348909153 |
|
15:59:04 |
XLON |
2362 |
136.78 |
481887348909154 |
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
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.
Latest directors dealings
- 16 minutes ago Cambridge Nutritional Science
- 37 minutes ago Marshalls
- 46 minutes ago Vianet Group
- 49 minutes ago Chesnara
- 52 minutes ago British Smaller Companies VCT 2