Transaction in Own Shares
5 January 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: |
5 January 2022 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,706,084 |
|
Highest price paid per share (pence): |
115.08 |
|
Lowest price paid per share (pence): |
114.30 |
|
Volume weighted average price paid per share (pence): |
114.65 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,662,005,112 of its ordinary shares in treasury and has 27,166,622,756 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 January 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 5 January 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
114.65 |
5,706,084 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
08:18:04 |
XLON |
12186 |
114.72 |
461477664264420 |
|
08:18:04 |
XLON |
713 |
114.72 |
461477664264421 |
|
08:18:40 |
XLON |
3000 |
114.7 |
461477664264520 |
|
08:18:40 |
XLON |
857 |
114.7 |
461477664264521 |
|
08:18:40 |
XLON |
3546 |
114.7 |
461477664264522 |
|
08:18:45 |
XLON |
10128 |
114.74 |
461477664264542 |
|
08:19:26 |
XLON |
16090 |
114.7 |
461477664264641 |
|
08:20:35 |
XLON |
3726 |
114.72 |
461477664264831 |
|
08:21:05 |
XLON |
2096 |
114.7 |
461477664264867 |
|
08:21:05 |
XLON |
690 |
114.7 |
461477664264868 |
|
08:21:05 |
XLON |
1643 |
114.7 |
461477664264869 |
|
08:22:05 |
XLON |
16090 |
114.68 |
461477664265040 |
|
08:22:07 |
XLON |
3091 |
114.76 |
461477664265060 |
|
08:22:07 |
XLON |
4546 |
114.76 |
461477664265061 |
|
08:23:39 |
XLON |
2029 |
114.82 |
461477664265270 |
|
08:23:39 |
XLON |
1619 |
114.82 |
461477664265271 |
|
08:24:31 |
XLON |
16090 |
114.88 |
461477664265426 |
|
08:25:26 |
XLON |
13207 |
114.94 |
461477664265570 |
|
08:25:26 |
XLON |
3000 |
114.94 |
461477664265571 |
|
08:25:26 |
XLON |
1223 |
114.94 |
461477664265572 |
|
08:25:26 |
XLON |
2498 |
114.94 |
461477664265573 |
|
08:25:26 |
XLON |
4521 |
114.94 |
461477664265574 |
|
08:25:51 |
XLON |
1350 |
114.94 |
461477664265624 |
|
08:25:51 |
XLON |
2020 |
114.94 |
461477664265625 |
|
08:25:51 |
XLON |
2109 |
114.94 |
461477664265626 |
|
08:27:35 |
XLON |
3000 |
114.88 |
461477664265818 |
|
08:27:35 |
XLON |
591 |
114.88 |
461477664265819 |
|
08:27:35 |
XLON |
2290 |
114.88 |
461477664265820 |
|
08:28:20 |
XLON |
7895 |
114.94 |
461477664265953 |
|
08:28:20 |
XLON |
3000 |
114.94 |
461477664265954 |
|
08:28:20 |
XLON |
2090 |
114.94 |
461477664265955 |
|
08:28:20 |
XLON |
1271 |
114.94 |
461477664265956 |
|
08:28:20 |
XLON |
1834 |
114.94 |
461477664265957 |
|
08:28:50 |
XLON |
3000 |
114.96 |
461477664265980 |
|
08:28:50 |
XLON |
2126 |
114.96 |
461477664265981 |
|
08:29:20 |
XLON |
10975 |
115 |
461477664266034 |
|
08:29:20 |
XLON |
5115 |
115 |
461477664266035 |
|
08:29:20 |
XLON |
9263 |
115 |
461477664266037 |
|
08:30:10 |
XLON |
11922 |
115.06 |
461477664266114 |
|
08:31:34 |
XLON |
13919 |
115.08 |
461477664266318 |
|
08:32:54 |
XLON |
16090 |
114.98 |
461477664266608 |
|
08:33:58 |
XLON |
4803 |
114.88 |
461477664266735 |
|
08:34:20 |
XLON |
16090 |
114.88 |
461477664266760 |
|
08:35:43 |
XLON |
16090 |
114.92 |
461477664266931 |
|
08:36:50 |
XLON |
11697 |
114.88 |
461477664267110 |
|
08:38:23 |
XLON |
4628 |
114.84 |
461477664267336 |
|
08:38:31 |
XLON |
3000 |
114.84 |
461477664267338 |
|
08:38:31 |
XLON |
2449 |
114.84 |
461477664267339 |
|
08:38:46 |
XLON |
340 |
114.84 |
461477664267352 |
|
08:38:46 |
XLON |
5216 |
114.84 |
461477664267353 |
|
08:39:28 |
XLON |
16090 |
114.86 |
461477664267428 |
|
08:40:29 |
XLON |
3652 |
114.88 |
461477664267470 |
|
08:40:37 |
XLON |
14425 |
114.88 |
461477664267476 |
|
08:40:37 |
XLON |
1665 |
114.88 |
461477664267477 |
|
08:42:06 |
XLON |
13211 |
114.8 |
461477664267620 |
|
08:42:06 |
XLON |
1808 |
114.8 |
461477664267621 |
|
08:43:07 |
XLON |
6352 |
114.86 |
461477664267714 |
|
08:43:07 |
XLON |
9738 |
114.86 |
461477664267715 |
|
08:44:43 |
XLON |
16090 |
114.88 |
461477664267847 |
|
08:46:09 |
XLON |
15379 |
114.88 |
461477664267972 |
|
08:47:19 |
XLON |
16090 |
114.86 |
461477664268122 |
|
08:47:19 |
XLON |
1300 |
114.86 |
461477664268123 |
|
08:47:19 |
XLON |
2452 |
114.86 |
461477664268124 |
|
08:48:20 |
XLON |
6570 |
114.76 |
461477664268224 |
|
08:49:08 |
XLON |
3000 |
114.84 |
461477664268314 |
|
08:49:08 |
XLON |
1118 |
114.84 |
461477664268315 |
|
08:49:08 |
XLON |
220 |
114.84 |
461477664268316 |
|
08:49:55 |
XLON |
4612 |
114.84 |
461477664268449 |
|
08:49:55 |
XLON |
3000 |
114.84 |
461477664268457 |
|
08:49:55 |
XLON |
4978 |
114.84 |
461477664268458 |
|
08:49:55 |
XLON |
8112 |
114.84 |
461477664268459 |
|
08:51:23 |
XLON |
12470 |
114.88 |
461477664268675 |
|
08:51:58 |
XLON |
3952 |
114.88 |
461477664268710 |
|
08:51:58 |
XLON |
12138 |
114.88 |
461477664268711 |
|
08:53:21 |
XLON |
14152 |
114.82 |
461477664268812 |
|
08:53:21 |
XLON |
1938 |
114.82 |
461477664268813 |
|
08:53:21 |
XLON |
2933 |
114.82 |
461477664268817 |
|
08:53:21 |
XLON |
1106 |
114.82 |
461477664268818 |
|
08:53:21 |
XLON |
270 |
114.82 |
461477664268819 |
|
08:54:39 |
XLON |
12795 |
114.76 |
461477664268982 |
|
08:57:03 |
XLON |
2113 |
114.76 |
461477664269277 |
|
08:57:17 |
XLON |
3424 |
114.72 |
461477664269288 |
|
08:57:32 |
XLON |
7383 |
114.72 |
461477664269310 |
|
08:58:44 |
XLON |
3000 |
114.78 |
461477664269425 |
|
08:58:44 |
XLON |
1200 |
114.78 |
461477664269426 |
|
08:59:00 |
XLON |
450 |
114.78 |
461477664269467 |
|
08:59:00 |
XLON |
727 |
114.78 |
461477664269468 |
|
08:59:00 |
XLON |
5284 |
114.78 |
461477664269469 |
|
08:59:09 |
XLON |
5319 |
114.78 |
461477664269488 |
|
08:59:16 |
XLON |
16090 |
114.78 |
461477664269508 |
|
08:59:43 |
XLON |
5289 |
114.76 |
461477664269541 |
|
09:00:49 |
XLON |
14068 |
114.76 |
461477664269688 |
|
09:02:30 |
XLON |
3000 |
114.68 |
461477664269949 |
|
09:02:30 |
XLON |
4687 |
114.7 |
461477664269950 |
|
09:02:35 |
XLON |
2483 |
114.68 |
461477664269971 |
|
09:02:35 |
XLON |
4707 |
114.68 |
461477664269972 |
|
09:03:03 |
XLON |
4012 |
114.68 |
461477664269994 |
|
09:03:47 |
XLON |
1200 |
114.72 |
461477664270139 |
|
09:03:47 |
XLON |
8710 |
114.72 |
461477664270140 |
|
09:04:16 |
XLON |
6346 |
114.7 |
461477664270201 |
|
09:04:16 |
XLON |
9744 |
114.7 |
461477664270202 |
|
09:04:26 |
XLON |
4398 |
114.68 |
461477664270214 |
|
09:05:35 |
XLON |
5890 |
114.66 |
461477664270327 |
|
09:05:35 |
XLON |
10200 |
114.66 |
461477664270328 |
|
09:07:36 |
XLON |
672 |
114.64 |
461477664270466 |
|
09:07:36 |
XLON |
2610 |
114.64 |
461477664270467 |
|
09:08:26 |
XLON |
3000 |
114.68 |
461477664270528 |
|
09:08:26 |
XLON |
2587 |
114.68 |
461477664270529 |
|
09:09:57 |
XLON |
4051 |
114.74 |
461477664270677 |
|
09:09:57 |
XLON |
12039 |
114.74 |
461477664270678 |
|
09:10:10 |
XLON |
3000 |
114.74 |
461477664270701 |
|
09:10:10 |
XLON |
5491 |
114.74 |
461477664270702 |
|
09:10:15 |
XLON |
3000 |
114.74 |
461477664270726 |
|
09:10:15 |
XLON |
4619 |
114.74 |
461477664270727 |
|
09:10:33 |
XLON |
9705 |
114.78 |
461477664270751 |
|
09:10:33 |
XLON |
6385 |
114.78 |
461477664270752 |
|
09:11:54 |
XLON |
6547 |
115 |
461477664270924 |
|
09:11:54 |
XLON |
9543 |
115 |
461477664270925 |
|
09:12:07 |
XLON |
4964 |
114.98 |
461477664270933 |
|
09:13:20 |
XLON |
16090 |
114.86 |
461477664271080 |
|
09:14:39 |
XLON |
16090 |
114.78 |
461477664271289 |
|
09:16:20 |
XLON |
16090 |
114.84 |
461477664271567 |
|
09:17:26 |
XLON |
14732 |
114.96 |
461477664271708 |
|
09:19:05 |
XLON |
4798 |
115 |
461477664271929 |
|
09:19:05 |
XLON |
11292 |
115 |
461477664271930 |
|
09:19:57 |
XLON |
15131 |
114.98 |
461477664272055 |
|
09:20:37 |
XLON |
3333 |
114.94 |
461477664272133 |
|
09:22:05 |
XLON |
3000 |
114.96 |
461477664272276 |
|
09:22:05 |
XLON |
2240 |
114.96 |
461477664272277 |
|
09:22:10 |
XLON |
2587 |
114.96 |
461477664272283 |
|
09:22:10 |
XLON |
4835 |
114.96 |
461477664272284 |
|
09:22:10 |
XLON |
2281 |
114.96 |
461477664272285 |
|
09:23:02 |
XLON |
16090 |
114.96 |
461477664272362 |
|
09:24:47 |
XLON |
3000 |
114.88 |
461477664272629 |
|
09:24:47 |
XLON |
9453 |
114.88 |
461477664272630 |
|
09:24:52 |
XLON |
3817 |
114.86 |
461477664272652 |
|
09:25:35 |
XLON |
13025 |
114.88 |
461477664272726 |
|
09:25:35 |
XLON |
2043 |
114.88 |
461477664272727 |
|
09:27:02 |
XLON |
4870 |
114.9 |
461477664272911 |
|
09:27:02 |
XLON |
11220 |
114.9 |
461477664272912 |
|
09:28:45 |
XLON |
16073 |
114.88 |
461477664273098 |
|
09:31:19 |
XLON |
3300 |
114.84 |
461477664273420 |
|
09:31:42 |
XLON |
11345 |
114.84 |
461477664273450 |
|
09:32:25 |
XLON |
6545 |
114.84 |
461477664273553 |
|
09:32:25 |
XLON |
2600 |
114.84 |
461477664273554 |
|
09:33:36 |
XLON |
7008 |
114.9 |
461477664273628 |
|
09:33:36 |
XLON |
3000 |
114.9 |
461477664273629 |
|
09:33:36 |
XLON |
2174 |
114.9 |
461477664273630 |
|
09:33:49 |
XLON |
2359 |
114.88 |
461477664273639 |
|
09:33:49 |
XLON |
2335 |
114.88 |
461477664273640 |
|
09:34:05 |
XLON |
1002 |
114.88 |
461477664273652 |
|
09:34:05 |
XLON |
6854 |
114.88 |
461477664273653 |
|
09:34:29 |
XLON |
16090 |
114.86 |
461477664273667 |
|
09:36:28 |
XLON |
3783 |
114.78 |
461477664273900 |
|
09:36:34 |
XLON |
3280 |
114.76 |
461477664273903 |
|
09:37:20 |
XLON |
2878 |
114.78 |
461477664273990 |
|
09:37:20 |
XLON |
807 |
114.78 |
461477664273991 |
|
09:37:25 |
XLON |
2722 |
114.78 |
461477664274006 |
|
09:37:25 |
XLON |
4217 |
114.78 |
461477664274007 |
|
09:38:17 |
XLON |
8073 |
114.72 |
461477664274100 |
|
09:38:17 |
XLON |
8017 |
114.72 |
461477664274101 |
|
09:39:35 |
XLON |
16025 |
114.56 |
461477664274535 |
|
09:41:06 |
XLON |
2310 |
114.58 |
461477664274741 |
|
09:41:06 |
XLON |
13658 |
114.58 |
461477664274742 |
|
09:42:54 |
XLON |
16090 |
114.54 |
461477664274980 |
|
09:44:16 |
XLON |
15412 |
114.58 |
461477664275199 |
|
09:44:16 |
XLON |
678 |
114.58 |
461477664275200 |
|
09:46:39 |
XLON |
16090 |
114.56 |
461477664275421 |
|
09:48:32 |
XLON |
3000 |
114.64 |
461477664275610 |
|
09:48:32 |
XLON |
2507 |
114.64 |
461477664275611 |
|
09:48:32 |
XLON |
896 |
114.64 |
461477664275612 |
|
09:49:16 |
XLON |
355 |
114.6 |
461477664275670 |
|
09:49:16 |
XLON |
2442 |
114.6 |
461477664275671 |
|
09:49:16 |
XLON |
3679 |
114.6 |
461477664275672 |
|
09:49:16 |
XLON |
3000 |
114.6 |
461477664275687 |
|
09:49:16 |
XLON |
2157 |
114.62 |
461477664275688 |
|
09:49:16 |
XLON |
1691 |
114.62 |
461477664275689 |
|
09:49:25 |
XLON |
2 |
114.58 |
461477664275714 |
|
09:50:09 |
XLON |
3330 |
114.58 |
461477664275742 |
|
09:50:10 |
XLON |
10253 |
114.58 |
461477664275743 |
|
09:51:12 |
XLON |
14879 |
114.56 |
461477664275809 |
|
09:54:48 |
XLON |
5104 |
114.5 |
461477664276180 |
|
09:55:35 |
XLON |
7742 |
114.5 |
461477664276379 |
|
09:55:36 |
XLON |
2009 |
114.5 |
461477664276384 |
|
09:56:35 |
XLON |
37 |
114.5 |
461477664276501 |
|
09:56:35 |
XLON |
3500 |
114.5 |
461477664276502 |
|
09:56:40 |
XLON |
4712 |
114.5 |
461477664276507 |
|
09:57:27 |
XLON |
16090 |
114.52 |
461477664276807 |
|
09:57:27 |
XLON |
3000 |
114.52 |
461477664276811 |
|
09:57:27 |
XLON |
13090 |
114.52 |
461477664276812 |
|
09:58:53 |
XLON |
3670 |
114.5 |
461477664276967 |
|
09:58:53 |
XLON |
2195 |
114.5 |
461477664276968 |
|
10:00:37 |
XLON |
3840 |
114.62 |
461477664277134 |
|
10:00:37 |
XLON |
2319 |
114.62 |
461477664277135 |
|
10:00:37 |
XLON |
2564 |
114.62 |
461477664277136 |
|
10:00:46 |
XLON |
205 |
114.62 |
461477664277151 |
|
10:00:46 |
XLON |
1491 |
114.62 |
461477664277152 |
|
10:00:46 |
XLON |
2427 |
114.62 |
461477664277153 |
|
10:01:03 |
XLON |
2100 |
114.62 |
461477664277216 |
|
10:01:22 |
XLON |
4741 |
114.62 |
461477664277284 |
|
10:01:26 |
XLON |
2658 |
114.6 |
461477664277306 |
|
10:01:26 |
XLON |
2472 |
114.62 |
461477664277307 |
|
10:01:26 |
XLON |
2709 |
114.62 |
461477664277308 |
|
10:01:26 |
XLON |
1270 |
114.62 |
461477664277309 |
|
10:01:26 |
XLON |
3154 |
114.62 |
461477664277310 |
|
10:01:26 |
XLON |
106 |
114.62 |
461477664277311 |
|
10:02:49 |
XLON |
3000 |
114.52 |
461477664277439 |
|
10:02:49 |
XLON |
3037 |
114.54 |
461477664277440 |
|
10:02:49 |
XLON |
2017 |
114.54 |
461477664277441 |
|
10:02:49 |
XLON |
2072 |
114.54 |
461477664277442 |
|
10:02:49 |
XLON |
3000 |
114.56 |
461477664277443 |
|
10:02:49 |
XLON |
3037 |
114.56 |
461477664277444 |
|
10:02:49 |
XLON |
2024 |
114.56 |
461477664277445 |
|
10:02:49 |
XLON |
1200 |
114.56 |
461477664277446 |
|
10:02:49 |
XLON |
1200 |
114.56 |
461477664277447 |
|
10:02:49 |
XLON |
1437 |
114.56 |
461477664277448 |
|
10:04:01 |
XLON |
13432 |
114.5 |
461477664277579 |
|
10:05:41 |
XLON |
10382 |
114.48 |
461477664277743 |
|
10:07:03 |
XLON |
3000 |
114.48 |
461477664277893 |
|
10:07:37 |
XLON |
253 |
114.46 |
461477664277955 |
|
10:07:50 |
XLON |
953 |
114.46 |
461477664277982 |
|
10:07:50 |
XLON |
14537 |
114.46 |
461477664277983 |
|
10:08:22 |
XLON |
15256 |
114.44 |
461477664278081 |
|
10:08:23 |
XLON |
3300 |
114.4 |
461477664278086 |
|
10:08:23 |
XLON |
3000 |
114.42 |
461477664278087 |
|
10:08:23 |
XLON |
1754 |
114.42 |
461477664278088 |
|
10:08:23 |
XLON |
2979 |
114.42 |
461477664278089 |
|
10:08:23 |
XLON |
806 |
114.42 |
461477664278090 |
|
10:10:07 |
XLON |
9201 |
114.4 |
461477664278275 |
|
10:12:26 |
XLON |
3000 |
114.44 |
461477664278468 |
|
10:12:37 |
XLON |
397 |
114.48 |
461477664278489 |
|
10:12:54 |
XLON |
12357 |
114.46 |
461477664278532 |
|
10:12:54 |
XLON |
931 |
114.46 |
461477664278533 |
|
10:13:05 |
XLON |
16090 |
114.48 |
461477664278562 |
|
10:14:53 |
XLON |
14611 |
114.5 |
461477664278770 |
|
10:16:03 |
XLON |
14042 |
114.56 |
461477664278951 |
|
10:16:03 |
XLON |
2048 |
114.56 |
461477664278952 |
|
10:17:26 |
XLON |
14810 |
114.48 |
461477664279123 |
|
10:17:26 |
XLON |
902 |
114.48 |
461477664279124 |
|
10:18:37 |
XLON |
15996 |
114.44 |
461477664279182 |
|
10:20:06 |
XLON |
644 |
114.48 |
461477664279314 |
|
10:20:06 |
XLON |
2590 |
114.48 |
461477664279315 |
|
10:20:33 |
XLON |
2636 |
114.48 |
461477664279349 |
|
10:20:33 |
XLON |
3183 |
114.48 |
461477664279350 |
|
10:20:38 |
XLON |
2156 |
114.48 |
461477664279365 |
|
10:20:38 |
XLON |
3183 |
114.48 |
461477664279366 |
|
10:20:38 |
XLON |
1810 |
114.48 |
461477664279367 |
|
10:23:21 |
XLON |
16090 |
114.44 |
461477664279656 |
|
10:24:02 |
XLON |
3869 |
114.52 |
461477664279776 |
|
10:24:32 |
XLON |
3000 |
114.5 |
461477664279839 |
|
10:24:32 |
XLON |
1149 |
114.5 |
461477664279840 |
|
10:24:32 |
XLON |
4827 |
114.5 |
461477664279841 |
|
10:25:55 |
XLON |
4131 |
114.54 |
461477664279976 |
|
10:26:04 |
XLON |
3300 |
114.54 |
461477664279980 |
|
10:26:04 |
XLON |
3200 |
114.54 |
461477664279981 |
|
10:26:20 |
XLON |
306 |
114.56 |
461477664279996 |
|
10:26:20 |
XLON |
6596 |
114.56 |
461477664279997 |
|
10:26:54 |
XLON |
16090 |
114.52 |
461477664280041 |
|
10:28:31 |
XLON |
4664 |
114.52 |
461477664280132 |
|
10:29:31 |
XLON |
5000 |
114.56 |
461477664280244 |
|
10:29:31 |
XLON |
7467 |
114.56 |
461477664280245 |
|
10:31:08 |
XLON |
753 |
114.58 |
461477664280459 |
|
10:31:50 |
XLON |
2422 |
114.58 |
461477664280527 |
|
10:31:55 |
XLON |
1981 |
114.58 |
461477664280535 |
|
10:31:55 |
XLON |
363 |
114.58 |
461477664280536 |
|
10:31:55 |
XLON |
4907 |
114.58 |
461477664280537 |
|
10:32:20 |
XLON |
6717 |
114.58 |
461477664280557 |
|
10:32:20 |
XLON |
214 |
114.58 |
461477664280558 |
|
10:32:23 |
XLON |
2696 |
114.56 |
461477664280564 |
|
10:32:23 |
XLON |
10072 |
114.56 |
461477664280565 |
|
10:33:28 |
XLON |
3616 |
114.58 |
461477664280698 |
|
10:35:06 |
XLON |
6945 |
114.6 |
461477664280811 |
|
10:35:06 |
XLON |
9145 |
114.6 |
461477664280812 |
|
10:35:08 |
XLON |
16090 |
114.6 |
461477664280813 |
|
10:39:20 |
XLON |
2800 |
114.62 |
461477664281137 |
|
10:39:25 |
XLON |
3000 |
114.62 |
461477664281149 |
|
10:39:25 |
XLON |
1 |
114.62 |
461477664281145 |
|
10:39:25 |
XLON |
9042 |
114.62 |
461477664281146 |
|
10:39:33 |
XLON |
5039 |
114.62 |
461477664281151 |
|
10:40:50 |
XLON |
436 |
114.62 |
461477664281237 |
|
10:40:50 |
XLON |
3300 |
114.62 |
461477664281238 |
|
10:40:50 |
XLON |
2381 |
114.62 |
461477664281239 |
|
10:40:50 |
XLON |
3200 |
114.62 |
461477664281240 |
|
10:40:50 |
XLON |
1200 |
114.62 |
461477664281241 |
|
10:40:50 |
XLON |
3096 |
114.62 |
461477664281242 |
|
10:40:55 |
XLON |
2647 |
114.62 |
461477664281255 |
|
10:40:55 |
XLON |
5009 |
114.62 |
461477664281256 |
|
10:40:55 |
XLON |
3096 |
114.62 |
461477664281257 |
|
10:42:23 |
XLON |
3000 |
114.64 |
461477664281435 |
|
10:43:25 |
XLON |
1 |
114.66 |
461477664281529 |
|
10:43:35 |
XLON |
14894 |
114.66 |
461477664281549 |
|
10:43:35 |
XLON |
1195 |
114.66 |
461477664281550 |
|
10:44:12 |
XLON |
3000 |
114.64 |
461477664281596 |
|
10:44:12 |
XLON |
5944 |
114.64 |
461477664281597 |
|
10:44:18 |
XLON |
3918 |
114.62 |
461477664281614 |
|
10:44:18 |
XLON |
3000 |
114.64 |
461477664281616 |
|
10:44:18 |
XLON |
1200 |
114.64 |
461477664281617 |
|
10:45:45 |
XLON |
74 |
114.64 |
461477664281741 |
|
10:45:45 |
XLON |
665 |
114.64 |
461477664281742 |
|
10:45:45 |
XLON |
5308 |
114.64 |
461477664281743 |
|
10:46:20 |
XLON |
2300 |
114.68 |
461477664281799 |
|
10:46:20 |
XLON |
9500 |
114.68 |
461477664281800 |
|
10:46:20 |
XLON |
4290 |
114.68 |
461477664281801 |
|
10:46:20 |
XLON |
5772 |
114.68 |
461477664281798 |
|
10:46:22 |
XLON |
4652 |
114.66 |
461477664281814 |
|
10:48:08 |
XLON |
14719 |
114.64 |
461477664281934 |
|
10:50:06 |
XLON |
10383 |
114.6 |
461477664282064 |
|
10:50:06 |
XLON |
5706 |
114.6 |
461477664282065 |
|
10:51:48 |
XLON |
2646 |
114.62 |
461477664282245 |
|
10:51:48 |
XLON |
7228 |
114.62 |
461477664282246 |
|
10:51:48 |
XLON |
2525 |
114.62 |
461477664282247 |
|
10:51:59 |
XLON |
3000 |
114.62 |
461477664282250 |
|
10:51:59 |
XLON |
555 |
114.62 |
461477664282251 |
|
10:53:26 |
XLON |
3000 |
114.6 |
461477664282348 |
|
10:53:26 |
XLON |
2633 |
114.6 |
461477664282349 |
|
10:53:31 |
XLON |
4283 |
114.6 |
461477664282366 |
|
10:53:31 |
XLON |
848 |
114.6 |
461477664282367 |
|
10:53:36 |
XLON |
4283 |
114.6 |
461477664282383 |
|
10:53:36 |
XLON |
425 |
114.6 |
461477664282384 |
|
10:55:04 |
XLON |
3408 |
114.66 |
461477664282487 |
|
10:55:04 |
XLON |
850 |
114.66 |
461477664282488 |
|
10:55:09 |
XLON |
3000 |
114.66 |
461477664282489 |
|
10:55:09 |
XLON |
2669 |
114.66 |
461477664282490 |
|
10:55:14 |
XLON |
3000 |
114.66 |
461477664282495 |
|
10:55:14 |
XLON |
862 |
114.66 |
461477664282496 |
|
10:56:50 |
XLON |
3000 |
114.64 |
461477664282601 |
|
10:56:55 |
XLON |
2529 |
114.64 |
461477664282604 |
|
10:56:55 |
XLON |
4997 |
114.64 |
461477664282605 |
|
10:56:55 |
XLON |
1088 |
114.64 |
461477664282606 |
|
10:57:07 |
XLON |
4141 |
114.62 |
461477664282645 |
|
10:57:07 |
XLON |
3000 |
114.58 |
461477664282667 |
|
10:57:07 |
XLON |
482 |
114.6 |
461477664282668 |
|
10:58:40 |
XLON |
12645 |
114.64 |
461477664282790 |
|
10:59:25 |
XLON |
9083 |
114.62 |
461477664282892 |
|
10:59:25 |
XLON |
7007 |
114.62 |
461477664282893 |
|
10:59:36 |
XLON |
8584 |
114.58 |
461477664282921 |
|
11:01:50 |
XLON |
7400 |
114.64 |
461477664283145 |
|
11:02:03 |
XLON |
16090 |
114.64 |
461477664283168 |
|
11:03:40 |
XLON |
723 |
114.62 |
461477664283381 |
|
11:03:40 |
XLON |
5053 |
114.62 |
461477664283382 |
|
11:03:40 |
XLON |
723 |
114.62 |
461477664283383 |
|
11:04:41 |
XLON |
4285 |
114.64 |
461477664283562 |
|
11:04:41 |
XLON |
5241 |
114.64 |
461477664283563 |
|
11:06:02 |
XLON |
16090 |
114.66 |
461477664283728 |
|
11:06:02 |
XLON |
3000 |
114.66 |
461477664283729 |
|
11:06:02 |
XLON |
2469 |
114.66 |
461477664283730 |
|
11:08:25 |
XLON |
3251 |
114.68 |
461477664283941 |
|
11:08:25 |
XLON |
12839 |
114.68 |
461477664283942 |
|
11:09:49 |
XLON |
992 |
114.7 |
461477664284085 |
|
11:09:49 |
XLON |
5029 |
114.7 |
461477664284086 |
|
11:10:18 |
XLON |
7470 |
114.72 |
461477664284115 |
|
11:10:18 |
XLON |
6178 |
114.72 |
461477664284116 |
|
11:10:19 |
XLON |
3000 |
114.72 |
461477664284117 |
|
11:10:19 |
XLON |
13090 |
114.72 |
461477664284118 |
|
11:11:56 |
XLON |
4840 |
114.68 |
461477664284307 |
|
11:11:56 |
XLON |
6629 |
114.68 |
461477664284308 |
|
11:14:45 |
XLON |
23 |
114.72 |
461477664284609 |
|
11:14:45 |
XLON |
240 |
114.72 |
461477664284610 |
|
11:14:49 |
XLON |
3000 |
114.72 |
461477664284611 |
|
11:14:49 |
XLON |
2979 |
114.72 |
461477664284612 |
|
11:15:00 |
XLON |
3000 |
114.72 |
461477664284620 |
|
11:15:05 |
XLON |
3000 |
114.72 |
461477664284624 |
|
11:15:05 |
XLON |
2763 |
114.72 |
461477664284625 |
|
11:15:31 |
XLON |
10795 |
114.68 |
461477664284657 |
|
11:15:31 |
XLON |
5121 |
114.68 |
461477664284658 |
|
11:18:02 |
XLON |
9084 |
114.72 |
461477664284875 |
|
11:18:02 |
XLON |
7006 |
114.72 |
461477664284876 |
|
11:20:06 |
XLON |
3000 |
114.76 |
461477664285087 |
|
11:20:06 |
XLON |
4600 |
114.76 |
461477664285088 |
|
11:20:06 |
XLON |
144 |
114.76 |
461477664285089 |
|
11:20:11 |
XLON |
3000 |
114.76 |
461477664285110 |
|
11:20:11 |
XLON |
393 |
114.76 |
461477664285111 |
|
11:20:11 |
XLON |
3037 |
114.76 |
461477664285112 |
|
11:22:02 |
XLON |
731 |
114.76 |
461477664285232 |
|
11:22:02 |
XLON |
5046 |
114.76 |
461477664285233 |
|
11:22:02 |
XLON |
3730 |
114.76 |
461477664285234 |
|
11:22:26 |
XLON |
3838 |
114.76 |
461477664285272 |
|
11:22:31 |
XLON |
1200 |
114.78 |
461477664285277 |
|
11:22:31 |
XLON |
2615 |
114.78 |
461477664285278 |
|
11:23:18 |
XLON |
16090 |
114.76 |
461477664285364 |
|
11:23:58 |
XLON |
3690 |
114.74 |
461477664285452 |
|
11:24:54 |
XLON |
86 |
114.72 |
461477664285516 |
|
11:24:54 |
XLON |
13022 |
114.72 |
461477664285517 |
|
11:26:27 |
XLON |
5972 |
114.68 |
461477664285664 |
|
11:26:27 |
XLON |
9500 |
114.68 |
461477664285665 |
|
11:26:27 |
XLON |
618 |
114.68 |
461477664285666 |
|
11:29:19 |
XLON |
3000 |
114.68 |
461477664285915 |
|
11:29:19 |
XLON |
2533 |
114.68 |
461477664285916 |
|
11:29:41 |
XLON |
2200 |
114.66 |
461477664285938 |
|
11:29:57 |
XLON |
2468 |
114.68 |
461477664285946 |
|
11:29:57 |
XLON |
2461 |
114.68 |
461477664285947 |
|
11:29:57 |
XLON |
2552 |
114.66 |
461477664285948 |
|
11:29:57 |
XLON |
2610 |
114.66 |
461477664285949 |
|
11:30:05 |
XLON |
752 |
114.66 |
461477664285957 |
|
11:30:05 |
XLON |
14079 |
114.66 |
461477664285958 |
|
11:30:05 |
XLON |
1259 |
114.66 |
461477664285959 |
|
11:32:23 |
XLON |
2982 |
114.76 |
461477664286197 |
|
11:32:23 |
XLON |
13108 |
114.76 |
461477664286198 |
|
11:34:38 |
XLON |
14291 |
114.7 |
461477664286362 |
|
11:35:52 |
XLON |
9154 |
114.62 |
461477664286475 |
|
11:35:52 |
XLON |
6936 |
114.62 |
461477664286476 |
|
11:37:35 |
XLON |
16066 |
114.6 |
461477664286590 |
|
11:41:35 |
XLON |
5239 |
114.68 |
461477664286936 |
|
11:41:35 |
XLON |
2663 |
114.68 |
461477664286937 |
|
11:41:35 |
XLON |
2389 |
114.68 |
461477664286938 |
|
11:41:55 |
XLON |
3596 |
114.68 |
461477664286963 |
|
11:41:55 |
XLON |
3000 |
114.7 |
461477664286967 |
|
11:41:55 |
XLON |
11745 |
114.7 |
461477664286968 |
|
11:41:55 |
XLON |
1345 |
114.7 |
461477664286969 |
|
11:43:20 |
XLON |
4862 |
114.7 |
461477664287110 |
|
11:44:03 |
XLON |
11864 |
114.68 |
461477664287182 |
|
11:44:03 |
XLON |
4226 |
114.68 |
461477664287183 |
|
11:45:30 |
XLON |
13462 |
114.64 |
461477664287381 |
|
11:47:25 |
XLON |
7403 |
114.68 |
461477664287563 |
|
11:48:56 |
XLON |
3749 |
114.74 |
461477664287700 |
|
11:48:56 |
XLON |
4626 |
114.74 |
461477664287701 |
|
11:48:56 |
XLON |
214 |
114.74 |
461477664287702 |
|
11:49:35 |
XLON |
16090 |
114.72 |
461477664287735 |
|
11:51:51 |
XLON |
16090 |
114.68 |
461477664287956 |
|
11:54:06 |
XLON |
3000 |
114.72 |
461477664288216 |
|
11:54:06 |
XLON |
2499 |
114.72 |
461477664288217 |
|
11:54:06 |
XLON |
960 |
114.72 |
461477664288218 |
|
11:54:23 |
XLON |
6454 |
114.7 |
461477664288254 |
|
11:54:30 |
XLON |
200 |
114.7 |
461477664288263 |
|
11:54:35 |
XLON |
5926 |
114.7 |
461477664288267 |
|
11:54:35 |
XLON |
7781 |
114.66 |
461477664288279 |
|
11:54:35 |
XLON |
3125 |
114.68 |
461477664288280 |
|
11:54:35 |
XLON |
5184 |
114.68 |
461477664288281 |
|
11:58:26 |
XLON |
9899 |
114.6 |
461477664288708 |
|
11:58:28 |
XLON |
8328 |
114.6 |
461477664288724 |
|
11:58:28 |
XLON |
3434 |
114.6 |
461477664288715 |
|
11:58:28 |
XLON |
5457 |
114.6 |
461477664288716 |
|
11:58:31 |
XLON |
27 |
114.6 |
461477664288733 |
|
11:58:38 |
XLON |
7735 |
114.6 |
461477664288761 |
|
11:59:43 |
XLON |
1699 |
114.58 |
461477664288892 |
|
11:59:43 |
XLON |
8700 |
114.58 |
461477664288903 |
|
12:01:07 |
XLON |
11 |
114.58 |
461477664289116 |
|
12:01:14 |
XLON |
10 |
114.58 |
461477664289123 |
|
12:02:28 |
XLON |
3000 |
114.62 |
461477664289256 |
|
12:02:28 |
XLON |
4426 |
114.62 |
461477664289257 |
|
12:03:03 |
XLON |
5289 |
114.6 |
461477664289315 |
|
12:03:15 |
XLON |
1665 |
114.68 |
461477664289386 |
|
12:03:15 |
XLON |
14425 |
114.68 |
461477664289387 |
|
12:03:21 |
XLON |
4035 |
114.66 |
461477664289388 |
|
12:04:55 |
XLON |
6206 |
114.56 |
461477664289489 |
|
12:04:55 |
XLON |
9070 |
114.56 |
461477664289490 |
|
12:07:25 |
XLON |
16090 |
114.6 |
461477664289744 |
|
12:10:04 |
XLON |
3000 |
114.54 |
461477664289982 |
|
12:10:04 |
XLON |
48 |
114.54 |
461477664289983 |
|
12:10:09 |
XLON |
3000 |
114.54 |
461477664289985 |
|
12:10:09 |
XLON |
4785 |
114.54 |
461477664289986 |
|
12:10:15 |
XLON |
5904 |
114.52 |
461477664290000 |
|
12:10:26 |
XLON |
1 |
114.5 |
461477664290012 |
|
12:10:31 |
XLON |
1 |
114.5 |
461477664290020 |
|
12:10:37 |
XLON |
1 |
114.5 |
461477664290024 |
|
12:10:42 |
XLON |
1 |
114.5 |
461477664290028 |
|
12:10:44 |
XLON |
11780 |
114.5 |
461477664290030 |
|
12:10:44 |
XLON |
3696 |
114.5 |
461477664290031 |
|
12:13:18 |
XLON |
1112 |
114.46 |
461477664290234 |
|
12:13:18 |
XLON |
9253 |
114.46 |
461477664290235 |
|
12:13:18 |
XLON |
5624 |
114.46 |
461477664290236 |
|
12:14:35 |
XLON |
16090 |
114.46 |
461477664290356 |
|
12:18:17 |
XLON |
559 |
114.46 |
461477664290801 |
|
12:18:22 |
XLON |
7739 |
114.46 |
461477664290805 |
|
12:18:30 |
XLON |
1537 |
114.48 |
461477664290832 |
|
12:18:34 |
XLON |
14265 |
114.48 |
461477664290836 |
|
12:19:49 |
XLON |
2428 |
114.46 |
461477664290954 |
|
12:19:49 |
XLON |
5353 |
114.46 |
461477664290955 |
|
12:20:56 |
XLON |
11181 |
114.44 |
461477664291046 |
|
12:22:05 |
XLON |
791 |
114.48 |
461477664291161 |
|
12:22:05 |
XLON |
4445 |
114.48 |
461477664291162 |
|
12:24:01 |
XLON |
3400 |
114.46 |
461477664291322 |
|
12:24:01 |
XLON |
3000 |
114.46 |
461477664291323 |
|
12:24:01 |
XLON |
6398 |
114.46 |
461477664291324 |
|
12:25:15 |
XLON |
16090 |
114.42 |
461477664291534 |
|
12:25:15 |
XLON |
3000 |
114.42 |
461477664291539 |
|
12:25:15 |
XLON |
2131 |
114.42 |
461477664291540 |
|
12:26:47 |
XLON |
14118 |
114.44 |
461477664291665 |
|
12:29:05 |
XLON |
16090 |
114.42 |
461477664291820 |
|
12:31:35 |
XLON |
16070 |
114.44 |
461477664292075 |
|
12:34:03 |
XLON |
15810 |
114.42 |
461477664292289 |
|
12:34:03 |
XLON |
262 |
114.42 |
461477664292290 |
|
12:37:05 |
XLON |
16090 |
114.4 |
461477664292567 |
|
12:39:04 |
XLON |
9073 |
114.4 |
461477664292847 |
|
12:39:04 |
XLON |
7017 |
114.4 |
461477664292848 |
|
12:39:58 |
XLON |
16029 |
114.3 |
461477664292958 |
|
12:43:07 |
XLON |
3000 |
114.42 |
461477664293242 |
|
12:43:07 |
XLON |
5498 |
114.42 |
461477664293243 |
|
12:43:25 |
XLON |
3565 |
114.4 |
461477664293258 |
|
12:45:19 |
XLON |
2091 |
114.42 |
461477664293477 |
|
12:46:05 |
XLON |
3000 |
114.42 |
461477664293571 |
|
12:46:05 |
XLON |
7609 |
114.42 |
461477664293572 |
|
12:46:11 |
XLON |
3000 |
114.42 |
461477664293580 |
|
12:46:11 |
XLON |
1317 |
114.42 |
461477664293581 |
|
12:46:38 |
XLON |
16090 |
114.4 |
461477664293621 |
|
12:46:55 |
XLON |
11149 |
114.38 |
461477664293632 |
|
12:49:03 |
XLON |
4393 |
114.36 |
461477664293852 |
|
12:49:03 |
XLON |
3565 |
114.36 |
461477664293853 |
|
12:51:13 |
XLON |
725 |
114.36 |
461477664294055 |
|
12:51:13 |
XLON |
15365 |
114.36 |
461477664294056 |
|
12:52:38 |
XLON |
16090 |
114.36 |
461477664294191 |
|
12:54:38 |
XLON |
15046 |
114.34 |
461477664294326 |
|
12:54:38 |
XLON |
982 |
114.34 |
461477664294327 |
|
12:57:19 |
XLON |
3300 |
114.36 |
461477664294627 |
|
12:57:25 |
XLON |
2058 |
114.36 |
461477664294629 |
|
12:57:30 |
XLON |
2853 |
114.36 |
461477664294641 |
|
12:57:30 |
XLON |
449 |
114.36 |
461477664294642 |
|
12:57:35 |
XLON |
109 |
114.36 |
461477664294651 |
|
12:57:35 |
XLON |
7837 |
114.36 |
461477664294652 |
|
12:58:21 |
XLON |
16090 |
114.34 |
461477664294718 |
|
13:02:47 |
XLON |
16090 |
114.38 |
461477664295121 |
|
13:03:00 |
XLON |
2983 |
114.38 |
461477664295141 |
|
13:03:05 |
XLON |
2629 |
114.38 |
461477664295152 |
|
13:03:05 |
XLON |
9608 |
114.38 |
461477664295153 |
|
13:03:05 |
XLON |
339 |
114.38 |
461477664295154 |
|
13:04:08 |
XLON |
9500 |
114.36 |
461477664295280 |
|
13:04:08 |
XLON |
6590 |
114.36 |
461477664295281 |
|
13:06:18 |
XLON |
16090 |
114.36 |
461477664295477 |
|
13:09:28 |
XLON |
3466 |
114.46 |
461477664295822 |
|
13:09:28 |
XLON |
3527 |
114.46 |
461477664295823 |
|
13:09:28 |
XLON |
1831 |
114.46 |
461477664295824 |
|
13:09:35 |
XLON |
3000 |
114.46 |
461477664295831 |
|
13:10:01 |
XLON |
3000 |
114.46 |
461477664295850 |
|
13:10:01 |
XLON |
1555 |
114.46 |
461477664295851 |
|
13:11:22 |
XLON |
3000 |
114.44 |
461477664295992 |
|
13:11:22 |
XLON |
436 |
114.44 |
461477664295993 |
|
13:11:22 |
XLON |
9069 |
114.44 |
461477664295994 |
|
13:11:49 |
XLON |
16090 |
114.42 |
461477664296013 |
|
13:12:21 |
XLON |
6470 |
114.42 |
461477664296057 |
|
13:14:32 |
XLON |
13901 |
114.36 |
461477664296287 |
|
13:17:22 |
XLON |
15047 |
114.38 |
461477664296678 |
|
13:20:15 |
XLON |
1 |
114.48 |
461477664297037 |
|
13:20:24 |
XLON |
1557 |
114.48 |
461477664297075 |
|
13:20:24 |
XLON |
14532 |
114.48 |
461477664297076 |
|
13:20:25 |
XLON |
3000 |
114.48 |
461477664297085 |
|
13:20:25 |
XLON |
3000 |
114.48 |
461477664297086 |
|
13:20:25 |
XLON |
13090 |
114.48 |
461477664297087 |
|
13:23:30 |
XLON |
9411 |
114.52 |
461477664297502 |
|
13:23:30 |
XLON |
4646 |
114.52 |
461477664297503 |
|
13:25:34 |
XLON |
3000 |
114.54 |
461477664297777 |
|
13:25:34 |
XLON |
1200 |
114.54 |
461477664297778 |
|
13:27:55 |
XLON |
16090 |
114.58 |
461477664297962 |
|
13:28:05 |
XLON |
3000 |
114.6 |
461477664297969 |
|
13:28:43 |
XLON |
152 |
114.6 |
461477664298016 |
|
13:28:43 |
XLON |
8225 |
114.6 |
461477664298017 |
|
13:28:55 |
XLON |
16090 |
114.58 |
461477664298030 |
|
13:28:55 |
XLON |
3300 |
114.58 |
461477664298034 |
|
13:28:55 |
XLON |
1972 |
114.58 |
461477664298035 |
|
13:28:55 |
XLON |
2175 |
114.58 |
461477664298036 |
|
13:30:20 |
XLON |
7990 |
114.54 |
461477664298173 |
|
13:32:22 |
XLON |
1794 |
114.52 |
461477664298430 |
|
13:32:22 |
XLON |
305 |
114.52 |
461477664298431 |
|
13:32:22 |
XLON |
14759 |
114.52 |
461477664298432 |
|
13:33:30 |
XLON |
129 |
114.5 |
461477664298587 |
|
13:33:30 |
XLON |
15961 |
114.5 |
461477664298588 |
|
13:35:04 |
XLON |
3000 |
114.52 |
461477664298727 |
|
13:35:04 |
XLON |
1780 |
114.52 |
461477664298728 |
|
13:35:04 |
XLON |
3493 |
114.52 |
461477664298729 |
|
13:35:11 |
XLON |
3881 |
114.54 |
461477664298757 |
|
13:35:40 |
XLON |
3430 |
114.56 |
461477664298853 |
|
13:36:39 |
XLON |
16090 |
114.6 |
461477664298945 |
|
13:36:39 |
XLON |
3000 |
114.6 |
461477664298946 |
|
13:36:39 |
XLON |
13090 |
114.6 |
461477664298947 |
|
13:36:47 |
XLON |
5869 |
114.58 |
461477664298950 |
|
13:37:55 |
XLON |
1 |
114.56 |
461477664299110 |
|
13:37:56 |
XLON |
9902 |
114.56 |
461477664299117 |
|
13:40:00 |
XLON |
16090 |
114.56 |
461477664299410 |
|
13:41:03 |
XLON |
2246 |
114.56 |
461477664299600 |
|
13:41:03 |
XLON |
3947 |
114.56 |
461477664299601 |
|
13:41:03 |
XLON |
2033 |
114.56 |
461477664299602 |
|
13:41:03 |
XLON |
7864 |
114.56 |
461477664299603 |
|
13:42:52 |
XLON |
16090 |
114.58 |
461477664299817 |
|
13:44:43 |
XLON |
15996 |
114.54 |
461477664300023 |
|
13:46:11 |
XLON |
16090 |
114.48 |
461477664300213 |
|
13:47:22 |
XLON |
16090 |
114.48 |
461477664300368 |
|
13:49:21 |
XLON |
12852 |
114.5 |
461477664300574 |
|
13:50:50 |
XLON |
2215 |
114.5 |
461477664300691 |
|
13:50:55 |
XLON |
13875 |
114.5 |
461477664300692 |
|
13:51:09 |
XLON |
16090 |
114.48 |
461477664300715 |
|
13:51:09 |
XLON |
3000 |
114.48 |
461477664300717 |
|
13:51:29 |
XLON |
8196 |
114.46 |
461477664300745 |
|
13:52:29 |
XLON |
8107 |
114.46 |
461477664300843 |
|
13:53:58 |
XLON |
16090 |
114.5 |
461477664301000 |
|
13:56:07 |
XLON |
16090 |
114.5 |
461477664301258 |
|
13:57:01 |
XLON |
16080 |
114.44 |
461477664301339 |
|
13:58:36 |
XLON |
15992 |
114.4 |
461477664301495 |
|
14:00:01 |
XLON |
16090 |
114.46 |
461477664301608 |
|
14:01:29 |
XLON |
16090 |
114.48 |
461477664301764 |
|
14:03:09 |
XLON |
16090 |
114.4 |
461477664301959 |
|
14:04:09 |
XLON |
16090 |
114.34 |
461477664302042 |
|
14:06:31 |
XLON |
1240 |
114.4 |
461477664302360 |
|
14:06:31 |
XLON |
2494 |
114.4 |
461477664302361 |
|
14:06:55 |
XLON |
2 |
114.4 |
461477664302387 |
|
14:06:55 |
XLON |
16088 |
114.4 |
461477664302388 |
|
14:07:36 |
XLON |
4190 |
114.4 |
461477664302477 |
|
14:07:36 |
XLON |
11900 |
114.4 |
461477664302478 |
|
14:08:20 |
XLON |
12308 |
114.38 |
461477664302553 |
|
14:10:22 |
XLON |
16090 |
114.38 |
461477664302824 |
|
14:12:22 |
XLON |
7723 |
114.44 |
461477664303079 |
|
14:12:22 |
XLON |
2552 |
114.44 |
461477664303080 |
|
14:13:16 |
XLON |
6586 |
114.44 |
461477664303124 |
|
14:14:37 |
XLON |
16090 |
114.48 |
461477664303287 |
|
14:14:37 |
XLON |
3000 |
114.46 |
461477664303292 |
|
14:14:37 |
XLON |
3300 |
114.48 |
461477664303293 |
|
14:14:37 |
XLON |
1058 |
114.48 |
461477664303294 |
|
14:14:37 |
XLON |
3661 |
114.48 |
461477664303295 |
|
14:14:37 |
XLON |
1200 |
114.48 |
461477664303296 |
|
14:14:37 |
XLON |
1200 |
114.48 |
461477664303297 |
|
14:14:37 |
XLON |
2671 |
114.48 |
461477664303298 |
|
14:15:39 |
XLON |
15277 |
114.42 |
461477664303410 |
|
14:17:06 |
XLON |
16061 |
114.38 |
461477664303584 |
|
14:19:35 |
XLON |
16090 |
114.38 |
461477664303890 |
|
14:20:24 |
XLON |
16090 |
114.4 |
461477664304082 |
|
14:22:12 |
XLON |
15983 |
114.4 |
461477664304341 |
|
14:23:24 |
XLON |
16090 |
114.4 |
461477664304466 |
|
14:24:33 |
XLON |
16090 |
114.38 |
461477664304618 |
|
14:25:37 |
XLON |
3254 |
114.38 |
461477664304723 |
|
14:25:54 |
XLON |
16090 |
114.36 |
461477664304770 |
|
14:27:47 |
XLON |
3000 |
114.38 |
461477664305050 |
|
14:27:47 |
XLON |
5166 |
114.38 |
461477664305051 |
|
14:27:55 |
XLON |
12777 |
114.38 |
461477664305074 |
|
14:27:58 |
XLON |
16090 |
114.38 |
461477664305077 |
|
14:28:47 |
XLON |
7867 |
114.38 |
461477664305229 |
|
14:29:28 |
XLON |
16090 |
114.34 |
461477664305477 |
|
14:30:00 |
XLON |
16028 |
114.32 |
461477664305597 |
|
14:30:37 |
XLON |
16090 |
114.56 |
461477664306147 |
|
14:31:18 |
XLON |
16090 |
114.5 |
461477664306374 |
|
14:32:45 |
XLON |
16090 |
114.62 |
461477664306853 |
|
14:33:01 |
XLON |
2441 |
114.62 |
461477664306958 |
|
14:33:01 |
XLON |
13223 |
114.62 |
461477664306959 |
|
14:33:17 |
XLON |
15271 |
114.72 |
461477664307211 |
|
14:33:55 |
XLON |
3361 |
114.58 |
461477664307427 |
|
14:33:55 |
XLON |
12729 |
114.58 |
461477664307428 |
|
14:34:41 |
XLON |
16090 |
114.58 |
461477664307693 |
|
14:35:35 |
XLON |
16090 |
114.58 |
461477664307983 |
|
14:36:16 |
XLON |
4245 |
114.5 |
461477664308172 |
|
14:36:16 |
XLON |
11845 |
114.5 |
461477664308173 |
|
14:36:37 |
XLON |
4686 |
114.6 |
461477664308304 |
|
14:36:37 |
XLON |
11404 |
114.6 |
461477664308305 |
|
14:37:10 |
XLON |
2346 |
114.46 |
461477664308575 |
|
14:37:10 |
XLON |
13744 |
114.46 |
461477664308577 |
|
14:37:11 |
XLON |
3825 |
114.44 |
461477664308581 |
|
14:37:57 |
XLON |
14599 |
114.42 |
461477664308852 |
|
14:38:28 |
XLON |
16090 |
114.4 |
461477664309062 |
|
14:39:41 |
XLON |
965 |
114.4 |
461477664309307 |
|
14:39:41 |
XLON |
10695 |
114.4 |
461477664309308 |
|
14:39:49 |
XLON |
7607 |
114.42 |
461477664309315 |
|
14:39:57 |
XLON |
16090 |
114.4 |
461477664309341 |
|
14:40:28 |
XLON |
13069 |
114.44 |
461477664309514 |
|
14:41:50 |
XLON |
1457 |
114.5 |
461477664309858 |
|
14:41:50 |
XLON |
5634 |
114.5 |
461477664309844 |
|
14:41:50 |
XLON |
5874 |
114.5 |
461477664309845 |
|
14:41:56 |
XLON |
14633 |
114.5 |
461477664309903 |
|
14:41:59 |
XLON |
4380 |
114.5 |
461477664309913 |
|
14:42:30 |
XLON |
14778 |
114.5 |
461477664310087 |
|
14:43:36 |
XLON |
3000 |
114.56 |
461477664310339 |
|
14:43:36 |
XLON |
1980 |
114.56 |
461477664310340 |
|
14:43:41 |
XLON |
8038 |
114.58 |
461477664310377 |
|
14:43:50 |
XLON |
16090 |
114.6 |
461477664310402 |
|
14:44:22 |
XLON |
16090 |
114.66 |
461477664310514 |
|
14:45:26 |
XLON |
6434 |
114.66 |
461477664310717 |
|
14:45:33 |
XLON |
3000 |
114.66 |
461477664310786 |
|
14:45:38 |
XLON |
5911 |
114.66 |
461477664310804 |
|
14:45:43 |
XLON |
16090 |
114.62 |
461477664310828 |
|
14:46:20 |
XLON |
3826 |
114.64 |
461477664310979 |
|
14:46:36 |
XLON |
996 |
114.62 |
461477664311030 |
|
14:46:36 |
XLON |
13677 |
114.62 |
461477664311031 |
|
14:47:50 |
XLON |
6000 |
114.66 |
461477664311304 |
|
14:47:50 |
XLON |
8824 |
114.66 |
461477664311305 |
|
14:48:01 |
XLON |
16090 |
114.64 |
461477664311329 |
|
14:49:16 |
XLON |
15510 |
114.68 |
461477664311596 |
|
14:49:16 |
XLON |
1 |
114.68 |
461477664311597 |
|
14:49:26 |
XLON |
16090 |
114.66 |
461477664311660 |
|
14:49:55 |
XLON |
16090 |
114.64 |
461477664311736 |
|
14:50:29 |
XLON |
3000 |
114.8 |
461477664311878 |
|
14:50:29 |
XLON |
223 |
114.8 |
461477664311879 |
|
14:50:46 |
XLON |
15894 |
114.8 |
461477664311925 |
|
14:51:25 |
XLON |
14605 |
114.8 |
461477664312072 |
|
14:52:06 |
XLON |
16090 |
114.82 |
461477664312201 |
|
14:52:55 |
XLON |
16090 |
114.88 |
461477664312421 |
|
14:53:40 |
XLON |
2 |
114.92 |
461477664312605 |
|
14:54:05 |
XLON |
3000 |
114.96 |
461477664312680 |
|
14:54:05 |
XLON |
1887 |
114.96 |
461477664312681 |
|
14:54:20 |
XLON |
9480 |
114.94 |
461477664312783 |
|
14:54:20 |
XLON |
3444 |
114.92 |
461477664312787 |
|
14:54:20 |
XLON |
3300 |
114.94 |
461477664312788 |
|
14:54:20 |
XLON |
3000 |
114.94 |
461477664312789 |
|
14:54:20 |
XLON |
2215 |
114.94 |
461477664312790 |
|
14:54:20 |
XLON |
4131 |
114.94 |
461477664312791 |
|
14:54:50 |
XLON |
2119 |
114.9 |
461477664312917 |
|
14:54:50 |
XLON |
1157 |
114.9 |
461477664312918 |
|
14:55:45 |
XLON |
2594 |
114.96 |
461477664313069 |
|
14:55:45 |
XLON |
1007 |
114.96 |
461477664313070 |
|
14:55:45 |
XLON |
180 |
114.96 |
461477664313071 |
|
14:55:56 |
XLON |
4287 |
114.96 |
461477664313099 |
|
14:55:56 |
XLON |
8578 |
114.96 |
461477664313100 |
|
14:56:06 |
XLON |
14542 |
114.94 |
461477664313132 |
|
14:56:36 |
XLON |
16090 |
114.86 |
461477664313234 |
|
14:57:28 |
XLON |
15702 |
114.86 |
461477664313399 |
|
14:58:18 |
XLON |
16090 |
114.84 |
461477664313589 |
|
14:59:18 |
XLON |
15165 |
114.86 |
461477664313807 |
|
14:59:41 |
XLON |
14779 |
114.84 |
461477664313881 |
|
15:00:15 |
XLON |
3394 |
114.92 |
461477664314028 |
|
15:00:48 |
XLON |
13609 |
114.92 |
461477664314083 |
|
15:01:38 |
XLON |
3843 |
114.98 |
461477664314227 |
|
15:01:38 |
XLON |
11562 |
114.98 |
461477664314228 |
|
15:01:51 |
XLON |
16090 |
114.96 |
461477664314310 |
|
15:02:40 |
XLON |
16090 |
114.94 |
461477664314512 |
|
15:03:06 |
XLON |
3000 |
114.9 |
461477664314591 |
|
15:03:06 |
XLON |
271 |
114.9 |
461477664314592 |
|
15:03:22 |
XLON |
15004 |
114.86 |
461477664314644 |
|
15:04:18 |
XLON |
13942 |
114.84 |
461477664314868 |
|
15:04:30 |
XLON |
3287 |
114.82 |
461477664314910 |
|
15:04:35 |
XLON |
13171 |
114.8 |
461477664314929 |
|
15:05:27 |
XLON |
1849 |
114.78 |
461477664315206 |
|
15:05:38 |
XLON |
14241 |
114.78 |
461477664315235 |
|
15:06:17 |
XLON |
3987 |
114.76 |
461477664315383 |
|
15:06:17 |
XLON |
4045 |
114.76 |
461477664315384 |
|
15:06:17 |
XLON |
4045 |
114.76 |
461477664315385 |
|
15:06:17 |
XLON |
4013 |
114.76 |
461477664315386 |
|
15:07:03 |
XLON |
8078 |
114.78 |
461477664315527 |
|
15:07:03 |
XLON |
8012 |
114.78 |
461477664315528 |
|
15:07:56 |
XLON |
16090 |
114.74 |
461477664315713 |
|
15:08:44 |
XLON |
16090 |
114.78 |
461477664315861 |
|
15:10:01 |
XLON |
16090 |
114.78 |
461477664316094 |
|
15:10:05 |
XLON |
16090 |
114.78 |
461477664316106 |
|
15:10:52 |
XLON |
16090 |
114.84 |
461477664316259 |
|
15:11:53 |
XLON |
2958 |
114.88 |
461477664316543 |
|
15:11:53 |
XLON |
1365 |
114.88 |
461477664316544 |
|
15:11:53 |
XLON |
1672 |
114.88 |
461477664316545 |
|
15:12:06 |
XLON |
2400 |
114.86 |
461477664316572 |
|
15:12:06 |
XLON |
1622 |
114.86 |
461477664316573 |
|
15:12:06 |
XLON |
5585 |
114.86 |
461477664316574 |
|
15:12:06 |
XLON |
69 |
114.86 |
461477664316575 |
|
15:12:10 |
XLON |
16090 |
114.86 |
461477664316591 |
|
15:12:16 |
XLON |
10851 |
114.86 |
461477664316601 |
|
15:13:09 |
XLON |
6908 |
114.86 |
461477664316734 |
|
15:14:06 |
XLON |
3300 |
114.88 |
461477664316918 |
|
15:14:06 |
XLON |
3000 |
114.88 |
461477664316919 |
|
15:14:06 |
XLON |
7781 |
114.88 |
461477664316920 |
|
15:14:50 |
XLON |
7951 |
114.86 |
461477664317024 |
|
15:14:55 |
XLON |
1950 |
114.86 |
461477664317032 |
|
15:14:55 |
XLON |
2468 |
114.86 |
461477664317033 |
|
15:14:55 |
XLON |
862 |
114.86 |
461477664317034 |
|
15:14:55 |
XLON |
4529 |
114.86 |
461477664317035 |
|
15:15:13 |
XLON |
15112 |
114.84 |
461477664317076 |
|
15:16:18 |
XLON |
3000 |
114.88 |
461477664317292 |
|
15:16:18 |
XLON |
6365 |
114.88 |
461477664317293 |
|
15:16:18 |
XLON |
2247 |
114.88 |
461477664317294 |
|
15:16:23 |
XLON |
3000 |
114.88 |
461477664317315 |
|
15:16:23 |
XLON |
3579 |
114.88 |
461477664317316 |
|
15:16:43 |
XLON |
16090 |
114.84 |
461477664317367 |
|
15:17:48 |
XLON |
16062 |
114.76 |
461477664317569 |
|
15:18:35 |
XLON |
2539 |
114.84 |
461477664317729 |
|
15:18:49 |
XLON |
16090 |
114.84 |
461477664317754 |
|
15:18:52 |
XLON |
12554 |
114.84 |
461477664317770 |
|
15:19:55 |
XLON |
16090 |
114.82 |
461477664317947 |
|
15:20:23 |
XLON |
16090 |
114.8 |
461477664318114 |
|
15:21:43 |
XLON |
3000 |
114.8 |
461477664318436 |
|
15:21:48 |
XLON |
3000 |
114.8 |
461477664318449 |
|
15:21:48 |
XLON |
6013 |
114.8 |
461477664318450 |
|
15:21:48 |
XLON |
2700 |
114.8 |
461477664318451 |
|
15:22:29 |
XLON |
3000 |
114.8 |
461477664318618 |
|
15:22:35 |
XLON |
118 |
114.8 |
461477664318636 |
|
15:22:35 |
XLON |
1986 |
114.8 |
461477664318637 |
|
15:22:40 |
XLON |
10468 |
114.78 |
461477664318664 |
|
15:22:44 |
XLON |
16090 |
114.78 |
461477664318669 |
|
15:23:15 |
XLON |
3223 |
114.8 |
461477664318831 |
|
15:23:32 |
XLON |
15866 |
114.76 |
461477664318906 |
|
15:25:25 |
XLON |
343 |
114.82 |
461477664319369 |
|
15:25:25 |
XLON |
15096 |
114.82 |
461477664319370 |
|
15:25:38 |
XLON |
16090 |
114.8 |
461477664319415 |
|
15:26:18 |
XLON |
15599 |
114.82 |
461477664319579 |
|
15:26:48 |
XLON |
14455 |
114.74 |
461477664319707 |
|
15:28:07 |
XLON |
16090 |
114.7 |
461477664319940 |
|
15:29:09 |
XLON |
3000 |
114.7 |
461477664320081 |
|
15:29:09 |
XLON |
4498 |
114.7 |
461477664320082 |
|
15:29:09 |
XLON |
5000 |
114.7 |
461477664320083 |
|
15:29:09 |
XLON |
4315 |
114.7 |
461477664320084 |
|
15:29:42 |
XLON |
16090 |
114.66 |
461477664320328 |
|
15:31:08 |
XLON |
4460 |
114.68 |
461477664320739 |
|
15:31:39 |
XLON |
16090 |
114.66 |
461477664320823 |
|
15:31:48 |
XLON |
14775 |
114.66 |
461477664320851 |
|
15:32:02 |
XLON |
10454 |
114.64 |
461477664320886 |
|
15:32:48 |
XLON |
3000 |
114.74 |
461477664321032 |
|
15:32:48 |
XLON |
1510 |
114.74 |
461477664321033 |
|
15:32:55 |
XLON |
16090 |
114.7 |
461477664321074 |
|
15:33:32 |
XLON |
13884 |
114.68 |
461477664321255 |
|
15:34:20 |
XLON |
15601 |
114.66 |
461477664321399 |
|
15:35:28 |
XLON |
133 |
114.74 |
461477664321710 |
|
15:35:28 |
XLON |
1606 |
114.74 |
461477664321711 |
|
15:35:28 |
XLON |
1157 |
114.74 |
461477664321712 |
|
15:35:28 |
XLON |
4015 |
114.74 |
461477664321713 |
|
15:35:43 |
XLON |
3000 |
114.72 |
461477664321749 |
|
15:35:43 |
XLON |
4955 |
114.72 |
461477664321750 |
|
15:35:47 |
XLON |
4313 |
114.7 |
461477664321800 |
|
15:35:47 |
XLON |
4222 |
114.7 |
461477664321801 |
|
15:36:17 |
XLON |
2519 |
114.7 |
461477664321869 |
|
15:36:17 |
XLON |
6800 |
114.7 |
461477664321870 |
|
15:37:06 |
XLON |
7819 |
114.72 |
461477664322076 |
|
15:37:06 |
XLON |
2339 |
114.72 |
461477664322077 |
|
15:37:11 |
XLON |
6731 |
114.72 |
461477664322105 |
|
15:37:11 |
XLON |
804 |
114.72 |
461477664322106 |
|
15:37:55 |
XLON |
3000 |
114.74 |
461477664322255 |
|
15:37:55 |
XLON |
852 |
114.74 |
461477664322256 |
|
15:38:00 |
XLON |
3000 |
114.74 |
461477664322277 |
|
15:38:00 |
XLON |
1516 |
114.74 |
461477664322278 |
|
15:38:00 |
XLON |
6181 |
114.74 |
461477664322279 |
|
15:38:30 |
XLON |
2809 |
114.7 |
461477664322364 |
|
15:38:30 |
XLON |
11911 |
114.7 |
461477664322365 |
|
15:38:43 |
XLON |
2091 |
114.72 |
461477664322431 |
|
15:38:43 |
XLON |
1266 |
114.72 |
461477664322432 |
|
15:39:28 |
XLON |
15445 |
114.7 |
461477664322559 |
|
15:40:20 |
XLON |
7107 |
114.7 |
461477664322758 |
|
15:40:20 |
XLON |
1950 |
114.7 |
461477664322759 |
|
15:40:20 |
XLON |
2564 |
114.7 |
461477664322760 |
|
15:40:20 |
XLON |
3921 |
114.7 |
461477664322761 |
|
15:41:02 |
XLON |
15823 |
114.68 |
461477664322912 |
|
15:41:50 |
XLON |
14183 |
114.66 |
461477664323015 |
|
15:41:56 |
XLON |
3000 |
114.68 |
461477664323054 |
|
15:41:56 |
XLON |
428 |
114.68 |
461477664323055 |
|
15:42:07 |
XLON |
15412 |
114.66 |
461477664323112 |
|
15:43:15 |
XLON |
14661 |
114.68 |
461477664323420 |
|
15:44:22 |
XLON |
14951 |
114.7 |
461477664323677 |
|
15:45:00 |
XLON |
16073 |
114.68 |
461477664323813 |
|
15:45:52 |
XLON |
9256 |
114.68 |
461477664323976 |
|
15:45:52 |
XLON |
5567 |
114.68 |
461477664323977 |
|
15:45:52 |
XLON |
736 |
114.68 |
461477664323978 |
|
15:45:57 |
XLON |
3784 |
114.68 |
461477664323996 |
|
15:46:04 |
XLON |
15191 |
114.66 |
461477664324047 |
|
15:46:54 |
XLON |
15430 |
114.66 |
461477664324254 |
|
15:47:52 |
XLON |
15892 |
114.68 |
461477664324373 |
|
15:48:57 |
XLON |
15161 |
114.68 |
461477664324625 |
|
15:50:00 |
XLON |
2400 |
114.78 |
461477664324827 |
|
15:50:00 |
XLON |
4211 |
114.78 |
461477664324828 |
|
15:50:00 |
XLON |
5844 |
114.78 |
461477664324829 |
|
15:50:00 |
XLON |
53 |
114.78 |
461477664324830 |
|
15:50:06 |
XLON |
3000 |
114.72 |
461477664324893 |
|
15:50:06 |
XLON |
2558 |
114.72 |
461477664324894 |
|
15:50:32 |
XLON |
13274 |
114.7 |
461477664324994 |
|
15:50:53 |
XLON |
1620 |
114.74 |
461477664325070 |
|
15:51:16 |
XLON |
3765 |
114.68 |
461477664325110 |
|
15:51:16 |
XLON |
11401 |
114.68 |
461477664325111 |
|
15:52:44 |
XLON |
15385 |
114.68 |
461477664325431 |
|
15:53:07 |
XLON |
16090 |
114.7 |
461477664325519 |
|
15:53:44 |
XLON |
15388 |
114.72 |
461477664325583 |
|
15:54:07 |
XLON |
2182 |
114.74 |
461477664325652 |
|
15:54:07 |
XLON |
1199 |
114.74 |
461477664325653 |
|
15:54:56 |
XLON |
5444 |
114.76 |
461477664325825 |
|
15:54:56 |
XLON |
4293 |
114.76 |
461477664325826 |
|
15:54:59 |
XLON |
2340 |
114.74 |
461477664325831 |
|
15:54:59 |
XLON |
1353 |
114.74 |
461477664325832 |
|
15:55:16 |
XLON |
16090 |
114.72 |
461477664325880 |
|
15:55:47 |
XLON |
2168 |
114.72 |
461477664325959 |
|
15:55:47 |
XLON |
1111 |
114.72 |
461477664325960 |
|
15:56:15 |
XLON |
12531 |
114.7 |
461477664326064 |
|
15:56:15 |
XLON |
1575 |
114.7 |
461477664326065 |
|
15:57:25 |
XLON |
15881 |
114.7 |
461477664326299 |
|
15:57:50 |
XLON |
3663 |
114.66 |
461477664326356 |
|
15:57:50 |
XLON |
12427 |
114.66 |
461477664326357 |
|
15:58:39 |
XLON |
16090 |
114.62 |
461477664326719 |
|
15:58:47 |
XLON |
7476 |
114.64 |
461477664326742 |
|
15:58:47 |
XLON |
6719 |
114.64 |
461477664326743 |
|
15:58:47 |
XLON |
3000 |
114.66 |
461477664326747 |
|
15:58:47 |
XLON |
218 |
114.66 |
461477664326748 |
|
15:58:47 |
XLON |
359 |
114.66 |
461477664326749 |
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
- 5 hours ago Judges Scientific
- 7 hours ago Mitie Group
- 7 hours ago NCC Group
- 7 hours ago Worldwide Healthcare Trust
- 8 hours ago JpMorgan China Growth & Income