Transaction in Own Shares

RNS Number : 4998V
Vodafone Group Plc
13 December 2021
 

13 December 2021

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:

13 December 2021

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

5,706,084

Highest price paid per share (pence):

113.84

Lowest price paid per share (pence):

112.30

Volume weighted average price paid per share (pence):

113.07


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,582,210,471 of its ordinary shares in treasury and has 27,235,417,397 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 13 December 2021 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 13 December 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

113.07

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:58:07

XLON

3000

112.72

447252732583779

08:58:07

XLON

2303

112.72

447252732583780

08:59:32

XLON

15925

112.80

447252732583940

08:59:33

XLON

1512

112.80

447252732583943

08:59:53

XLON

7105

112.80

447252732583957

08:59:53

XLON

507

112.80

447252732583958

09:00:33

XLON

920

112.80

447252732584018

09:00:33

XLON

15005

112.80

447252732584021

09:00:33

XLON

6340

112.80

447252732584025

09:00:45

XLON

8708

112.76

447252732584063

09:00:45

XLON

2632

112.76

447252732584064

09:03:07

XLON

733

112.78

447252732584302

09:03:21

XLON

391

112.82

447252732584314

09:04:22

XLON

6296

112.96

447252732584453

09:04:22

XLON

9629

112.96

447252732584454

09:04:28

XLON

2

112.96

447252732584471

09:04:28

XLON

1271

112.96

447252732584472

09:04:28

XLON

2979

112.96

447252732584473

09:04:45

XLON

9723

112.96

447252732584502

09:04:45

XLON

6202

112.96

447252732584503

09:04:45

XLON

3400

112.96

447252732584507

09:04:45

XLON

770

112.96

447252732584508

09:05:22

XLON

8647

112.96

447252732584558

09:05:35

XLON

15925

112.96

447252732584591

09:06:19

XLON

12941

112.92

447252732584710

09:09:51

XLON

5251

112.94

447252732585019

09:09:51

XLON

10674

112.94

447252732585020

09:09:56

XLON

15925

112.98

447252732585036

09:09:56

XLON

14519

112.98

447252732585035

09:11:32

XLON

2

113.00

447252732585188

09:11:35

XLON

720

113.02

447252732585194

09:11:35

XLON

721

113.02

447252732585195

09:11:35

XLON

5234

113.02

447252732585196

09:11:35

XLON

9250

113.02

447252732585197

09:12:59

XLON

1371

113.08

447252732585435

09:12:59

XLON

1676

113.08

447252732585436

09:13:09

XLON

9996

113.06

447252732585467

09:13:09

XLON

5929

113.06

447252732585468

09:14:34

XLON

757

113.12

447252732585630

09:14:34

XLON

3000

113.12

447252732585631

09:14:39

XLON

379

113.12

447252732585638

09:14:39

XLON

3000

113.12

447252732585639

09:14:39

XLON

3215

113.12

447252732585640

09:14:39

XLON

2465

113.12

447252732585641

09:14:39

XLON

551

113.12

447252732585642

09:15:16

XLON

7640

113.12

447252732585746

09:15:16

XLON

1929

113.12

447252732585747

09:15:22

XLON

87

113.12

447252732585749

09:15:22

XLON

6206

113.12

447252732585750

09:15:40

XLON

6092

113.10

447252732585764

09:15:40

XLON

4156

113.10

447252732585773

09:15:40

XLON

7707

113.10

447252732585774

09:15:40

XLON

4062

113.10

447252732585775

09:16:52

XLON

10435

113.02

447252732585909

09:18:01

XLON

4576

113.02

447252732586036

09:18:01

XLON

8841

113.02

447252732586037

09:19:08

XLON

1247

113.04

447252732586112

09:19:08

XLON

13915

113.04

447252732586113

09:20:12

XLON

1131

113.02

447252732586163

09:20:12

XLON

2464

113.02

447252732586164

09:21:26

XLON

1295

113.00

447252732586322

09:21:26

XLON

2443

113.00

447252732586323

09:21:31

XLON

557

113.00

447252732586326

09:21:31

XLON

1200

113.00

447252732586327

09:21:31

XLON

3371

113.00

447252732586328

09:21:31

XLON

1200

113.00

447252732586329

09:21:31

XLON

2526

113.00

447252732586330

09:21:31

XLON

580

113.00

447252732586331

09:22:18

XLON

12949

112.98

447252732586375

09:22:18

XLON

2976

112.98

447252732586376

09:25:07

XLON

12957

113.08

447252732586762

09:25:25

XLON

2900

113.08

447252732586825

09:25:25

XLON

2337

113.08

447252732586826

09:25:25

XLON

3000

113.08

447252732586827

09:27:56

XLON

15925

113.08

447252732586998

09:27:57

XLON

3000

113.08

447252732587020

09:27:57

XLON

12925

113.08

447252732587021

09:28:22

XLON

6044

113.06

447252732587101

09:28:28

XLON

6307

113.06

447252732587111

09:32:12

XLON

15925

113.22

447252732587539

09:33:27

XLON

3000

113.30

447252732587725

09:33:27

XLON

12925

113.30

447252732587726

09:34:20

XLON

15925

113.24

447252732587810

09:34:20

XLON

3000

113.24

447252732587814

09:34:20

XLON

10572

113.24

447252732587815

09:35:43

XLON

1521

113.20

447252732587890

09:35:43

XLON

10799

113.20

447252732587891

09:35:43

XLON

2105

113.20

447252732587892

09:35:43

XLON

1441

113.20

447252732587893

09:36:53

XLON

3000

113.28

447252732588012

09:36:53

XLON

1980

113.28

447252732588013

09:36:53

XLON

212

113.28

447252732588014

09:37:52

XLON

10579

113.22

447252732588074

09:38:42

XLON

2494

113.24

447252732588159

09:38:52

XLON

12173

113.24

447252732588180

09:38:52

XLON

1258

113.24

447252732588181

09:41:22

XLON

3000

113.22

447252732588403

09:41:22

XLON

2382

113.22

447252732588404

09:42:39

XLON

3519

113.22

447252732588498

09:42:39

XLON

1023

113.22

447252732588499

09:42:52

XLON

7357

113.22

447252732588522

09:43:52

XLON

19

113.24

447252732588619

09:43:52

XLON

6906

113.24

447252732588620

09:43:52

XLON

317

113.24

447252732588621

09:45:37

XLON

8447

113.50

447252732588776

09:45:37

XLON

2900

113.50

447252732588777

09:45:37

XLON

4578

113.50

447252732588778

09:45:47

XLON

3400

113.52

447252732588822

09:45:47

XLON

2207

113.52

447252732588823

09:46:00

XLON

15925

113.50

447252732588840

09:46:00

XLON

1989

113.48

447252732588844

09:46:00

XLON

1972

113.48

447252732588845

09:47:20

XLON

3000

113.42

447252732589092

09:47:20

XLON

10590

113.42

447252732589093

09:47:53

XLON

10000

113.36

447252732589168

09:47:53

XLON

5511

113.36

447252732589169

09:48:39

XLON

1641

113.36

447252732589286

09:48:39

XLON

1936

113.36

447252732589287

09:49:52

XLON

3000

113.36

447252732589400

09:49:52

XLON

2465

113.36

447252732589401

09:49:57

XLON

3000

113.36

447252732589406

09:49:57

XLON

1254

113.36

447252732589407

09:49:57

XLON

3308

113.36

447252732589408

09:51:05

XLON

8719

113.26

447252732589528

09:51:05

XLON

229

113.26

447252732589529

09:51:05

XLON

6977

113.26

447252732589530

09:53:17

XLON

15613

113.32

447252732589727

09:55:39

XLON

889

113.36

447252732589920

09:56:27

XLON

2500

113.36

447252732589999

09:56:27

XLON

3000

113.36

447252732590000

09:56:27

XLON

10425

113.36

447252732590001

09:56:29

XLON

1700

113.32

447252732590011

09:57:52

XLON

2184

113.42

447252732590119

09:57:52

XLON

2025

113.42

447252732590120

09:57:55

XLON

15925

113.40

447252732590121

09:58:07

XLON

1401

113.42

447252732590153

09:58:07

XLON

7193

113.42

447252732590154

10:01:07

XLON

6613

113.42

447252732590416

10:01:30

XLON

1504

113.44

447252732590446

10:01:30

XLON

3000

113.44

447252732590447

10:01:35

XLON

2474

113.44

447252732590448

10:01:35

XLON

2854

113.44

447252732590449

10:01:40

XLON

2023

113.44

447252732590450

10:01:40

XLON

7473

113.44

447252732590451

10:01:40

XLON

2757

113.44

447252732590452

10:01:55

XLON

3183

113.44

447252732590470

10:01:55

XLON

3000

113.44

447252732590471

10:01:55

XLON

1649

113.44

447252732590472

10:02:37

XLON

1578

113.40

447252732590534

10:02:37

XLON

9852

113.40

447252732590535

10:03:28

XLON

15925

113.48

447252732590774

10:04:37

XLON

15925

113.36

447252732590887

10:05:18

XLON

15925

113.34

447252732590958

10:05:18

XLON

3000

113.32

447252732590961

10:05:18

XLON

216

113.32

447252732590962

10:07:14

XLON

3146

113.20

447252732591218

10:07:14

XLON

2908

113.20

447252732591219

10:07:14

XLON

3000

113.20

447252732591220

10:08:32

XLON

15925

113.26

447252732591346

10:09:09

XLON

3625

113.30

447252732591433

10:10:07

XLON

7502

113.32

447252732591535

10:10:12

XLON

4751

113.32

447252732591539

10:10:12

XLON

1385

113.32

447252732591540

10:10:26

XLON

3000

113.34

447252732591569

10:11:56

XLON

1229

113.34

447252732591706

10:11:56

XLON

2728

113.34

447252732591707

10:12:13

XLON

6902

113.30

447252732591744

10:12:13

XLON

4283

113.30

447252732591745

10:12:36

XLON

544

113.28

447252732591801

10:12:36

XLON

15381

113.28

447252732591802

10:13:55

XLON

3729

113.24

447252732591888

10:13:55

XLON

12196

113.24

447252732591889

10:15:52

XLON

3000

113.22

447252732592083

10:16:30

XLON

10764

113.20

447252732592199

10:16:32

XLON

1988

113.20

447252732592204

10:17:17

XLON

3000

113.18

447252732592266

10:17:17

XLON

245

113.18

447252732592267

10:17:17

XLON

13505

113.18

447252732592263

10:17:17

XLON

2420

113.18

447252732592264

10:17:45

XLON

1046

113.10

447252732592329

10:17:45

XLON

1152

113.10

447252732592330

10:17:45

XLON

7469

113.10

447252732592331

10:17:45

XLON

6258

113.10

447252732592332

10:19:26

XLON

12633

113.12

447252732592549

10:22:34

XLON

15925

113.20

447252732592861

10:22:49

XLON

11789

113.18

447252732592906

10:22:49

XLON

3036

113.18

447252732592907

10:22:49

XLON

1036

113.18

447252732592908

10:24:32

XLON

15891

113.24

447252732593095

10:25:00

XLON

15925

113.22

447252732593108

10:25:04

XLON

1807

113.20

447252732593135

10:25:04

XLON

3

113.20

447252732593136

10:25:04

XLON

1384

113.20

447252732593137

10:28:56

XLON

12625

113.26

447252732593501

10:29:58

XLON

908

113.38

447252732593630

10:30:08

XLON

14960

113.40

447252732593741

10:30:10

XLON

3000

113.36

447252732593765

10:31:27

XLON

15925

113.34

447252732593918

10:31:59

XLON

5710

113.32

447252732593934

10:31:59

XLON

7181

113.32

447252732593935

10:32:44

XLON

3189

113.28

447252732593991

10:32:44

XLON

3000

113.28

447252732593992

10:32:44

XLON

9736

113.28

447252732593993

10:32:54

XLON

2501

113.28

447252732594014

10:32:54

XLON

736

113.28

447252732594015

10:36:26

XLON

12329

113.44

447252732594409

10:36:26

XLON

293

113.44

447252732594410

10:38:19

XLON

3400

113.40

447252732594628

10:38:19

XLON

3000

113.40

447252732594629

10:38:19

XLON

3371

113.40

447252732594630

10:38:19

XLON

3000

113.42

447252732594631

10:38:19

XLON

2766

113.42

447252732594632

10:38:19

XLON

388

113.42

447252732594633

10:40:00

XLON

5008

113.40

447252732594840

10:40:00

XLON

10917

113.40

447252732594841

10:41:00

XLON

15925

113.36

447252732594886

10:41:00

XLON

3000

113.38

447252732594888

10:41:00

XLON

3330

113.38

447252732594889

10:41:00

XLON

2411

113.38

447252732594890

10:41:00

XLON

3339

113.38

447252732594891

10:41:00

XLON

3825

113.36

447252732594893

10:41:01

XLON

1

113.36

447252732594904

10:42:31

XLON

2326

113.36

447252732595020

10:42:31

XLON

2362

113.36

447252732595021

10:42:38

XLON

6096

113.36

447252732595025

10:43:07

XLON

240

113.38

447252732595093

10:43:07

XLON

242

113.38

447252732595094

10:43:07

XLON

4648

113.38

447252732595095

10:45:12

XLON

22893

113.36

447252732595259

10:45:12

XLON

3183

113.36

447252732595260

10:46:24

XLON

15925

113.44

447252732595386

10:46:24

XLON

7758

113.44

447252732595388

10:46:24

XLON

1233

113.44

447252732595389

10:46:37

XLON

998

113.44

447252732595402

10:46:37

XLON

188

113.44

447252732595403

10:46:37

XLON

1000

113.44

447252732595404

10:46:37

XLON

999

113.44

447252732595405

10:46:37

XLON

318

113.44

447252732595406

10:46:46

XLON

3000

113.44

447252732595426

10:46:46

XLON

1838

113.44

447252732595427

10:48:36

XLON

941

113.50

447252732595698

10:48:36

XLON

4314

113.50

447252732595699

10:48:36

XLON

10670

113.50

447252732595700

10:48:36

XLON

541

113.46

447252732595702

10:48:36

XLON

3715

113.46

447252732595703

10:49:22

XLON

15925

113.50

447252732595817

10:51:02

XLON

5877

113.52

447252732595987

10:51:02

XLON

1730

113.52

447252732595988

10:51:07

XLON

4405

113.52

447252732595999

10:51:10

XLON

3725

113.50

447252732596010

10:52:29

XLON

4504

113.46

447252732596195

10:52:29

XLON

11359

113.46

447252732596196

10:53:53

XLON

722

113.44

447252732596320

10:53:53

XLON

3000

113.44

447252732596321

10:53:53

XLON

186

113.44

447252732596322

10:53:58

XLON

3725

113.44

447252732596332

10:53:58

XLON

2337

113.44

447252732596333

10:54:07

XLON

663

113.44

447252732596343

10:54:07

XLON

243

113.44

447252732596344

10:54:07

XLON

6826

113.44

447252732596345

10:54:07

XLON

355

113.44

447252732596346

10:55:38

XLON

274

113.42

447252732596444

10:55:38

XLON

206

113.42

447252732596445

10:55:38

XLON

13351

113.42

447252732596446

10:56:47

XLON

15925

113.38

447252732596599

10:59:44

XLON

15821

113.48

447252732596955

11:00:35

XLON

1

113.56

447252732597113

11:00:35

XLON

5293

113.56

447252732597114

11:01:46

XLON

1636

113.52

447252732597223

11:01:46

XLON

2766

113.54

447252732597224

11:01:46

XLON

1200

113.54

447252732597225

11:01:46

XLON

3000

113.54

447252732597226

11:01:46

XLON

3246

113.54

447252732597227

11:01:46

XLON

4077

113.54

447252732597228

11:01:47

XLON

3246

113.54

447252732597230

11:01:47

XLON

1188

113.54

447252732597231

11:01:52

XLON

2418

113.54

447252732597253

11:01:52

XLON

3000

113.54

447252732597254

11:01:52

XLON

3246

113.54

447252732597255

11:01:52

XLON

560

113.54

447252732597256

11:03:18

XLON

12887

113.62

447252732597484

11:05:23

XLON

3715

113.68

447252732597696

11:05:23

XLON

12069

113.68

447252732597697

11:06:55

XLON

1977

113.70

447252732597913

11:06:55

XLON

545

113.70

447252732597914

11:07:00

XLON

100

113.70

447252732597928

11:07:00

XLON

3000

113.70

447252732597929

11:08:14

XLON

10258

113.76

447252732598043

11:08:14

XLON

3000

113.76

447252732598066

11:08:14

XLON

3402

113.76

447252732598067

11:08:14

XLON

6043

113.76

447252732598068

11:08:14

XLON

3480

113.76

447252732598069

11:10:08

XLON

611

113.76

447252732598266

11:10:08

XLON

3000

113.76

447252732598267

11:10:08

XLON

3394

113.76

447252732598268

11:10:08

XLON

1200

113.76

447252732598269

11:10:08

XLON

3152

113.76

447252732598270

11:10:08

XLON

3000

113.78

447252732598271

11:10:08

XLON

1555

113.78

447252732598272

11:11:21

XLON

1279

113.70

447252732598423

11:11:21

XLON

14578

113.70

447252732598424

11:13:32

XLON

365

113.80

447252732598605

11:13:32

XLON

3000

113.80

447252732598606

11:13:40

XLON

3000

113.82

447252732598649

11:14:06

XLON

3000

113.82

447252732598715

11:14:06

XLON

125

113.80

447252732598721

11:14:06

XLON

15564

113.80

447252732598722

11:15:16

XLON

4662

113.78

447252732598862

11:15:16

XLON

2103

113.78

447252732598863

11:16:14

XLON

492

113.84

447252732598960

11:16:14

XLON

15421

113.84

447252732598961

11:17:43

XLON

2979

113.82

447252732599098

11:17:43

XLON

12946

113.82

447252732599099

11:19:40

XLON

255

113.84

447252732599318

11:19:40

XLON

468

113.84

447252732599319

11:19:41

XLON

201

113.84

447252732599320

11:19:42

XLON

115

113.84

447252732599321

11:19:43

XLON

445

113.84

447252732599323

11:19:43

XLON

2453

113.84

447252732599324

11:19:43

XLON

11949

113.84

447252732599325

11:19:43

XLON

3000

113.84

447252732599327

11:21:51

XLON

209

113.76

447252732599607

11:21:53

XLON

108

113.76

447252732599619

11:21:53

XLON

368

113.76

447252732599620

11:21:53

XLON

1342

113.76

447252732599617

11:21:53

XLON

4714

113.76

447252732599618

11:22:07

XLON

2038

113.76

447252732599670

11:22:07

XLON

4103

113.76

447252732599671

11:22:52

XLON

4779

113.70

447252732599743

11:22:52

XLON

11146

113.70

447252732599744

11:23:07

XLON

3205

113.66

447252732599771

11:25:03

XLON

12617

113.64

447252732599972

11:25:03

XLON

12617

113.64

447252732599973

11:25:03

XLON

263

113.64

447252732599974

11:26:25

XLON

5297

113.66

447252732600080

11:28:02

XLON

14891

113.68

447252732600290

11:30:43

XLON

3000

113.66

447252732600682

11:30:43

XLON

900

113.66

447252732600683

11:31:40

XLON

12745

113.70

447252732600785

11:31:59

XLON

3000

113.68

447252732600805

11:31:59

XLON

10933

113.68

447252732600806

11:34:54

XLON

15925

113.68

447252732600979

11:35:22

XLON

48

113.66

447252732601050

11:35:22

XLON

6477

113.66

447252732601051

11:35:51

XLON

9257

113.62

447252732601085

11:35:51

XLON

534

113.60

447252732601088

11:37:21

XLON

7375

113.58

447252732601186

11:37:21

XLON

1669

113.58

447252732601187

11:37:24

XLON

6383

113.58

447252732601199

11:39:19

XLON

3000

113.62

447252732601535

11:39:19

XLON

3228

113.62

447252732601536

11:39:53

XLON

7749

113.66

447252732601559

11:40:12

XLON

15925

113.64

447252732601589

11:40:40

XLON

1191

113.64

447252732601626

11:40:40

XLON

76

113.64

447252732601627

11:40:40

XLON

2580

113.64

447252732601628

11:44:14

XLON

15925

113.64

447252732601806

11:44:14

XLON

956

113.64

447252732601813

11:44:14

XLON

147

113.64

447252732601814

11:44:14

XLON

139

113.64

447252732601815

11:44:14

XLON

141

113.64

447252732601816

11:44:15

XLON

6859

113.64

447252732601820

11:44:17

XLON

481

113.64

447252732601840

11:44:33

XLON

417

113.64

447252732601853

11:44:33

XLON

4735

113.64

447252732601854

11:45:16

XLON

15628

113.58

447252732601896

11:45:57

XLON

2800

113.56

447252732601969

11:45:57

XLON

651

113.56

447252732601970

11:47:04

XLON

5584

113.50

447252732602087

11:47:04

XLON

3888

113.50

447252732602088

11:47:04

XLON

5918

113.50

447252732602089

11:48:55

XLON

235

113.52

447252732602191

11:48:55

XLON

2379

113.52

447252732602192

11:48:55

XLON

2427

113.52

447252732602193

11:49:01

XLON

1946

113.52

447252732602197

11:49:01

XLON

2599

113.52

447252732602198

11:49:06

XLON

2477

113.52

447252732602208

11:49:06

XLON

1200

113.52

447252732602209

11:50:17

XLON

468

113.50

447252732602256

11:50:22

XLON

2769

113.52

447252732602277

11:50:22

XLON

3091

113.52

447252732602278

11:50:22

XLON

370

113.52

447252732602279

11:50:22

XLON

119

113.52

447252732602280

11:50:22

XLON

221

113.52

447252732602281

11:50:28

XLON

1

113.52

447252732602297

11:51:43

XLON

2358

113.62

447252732602358

11:51:43

XLON

1668

113.62

447252732602359

11:51:46

XLON

4740

113.58

447252732602375

11:52:30

XLON

73

113.54

447252732602496

11:52:30

XLON

1061

113.54

447252732602497

11:52:30

XLON

3189

113.54

447252732602498

11:52:37

XLON

868

113.54

447252732602512

11:52:37

XLON

3285

113.54

447252732602513

11:55:19

XLON

15925

113.52

447252732602655

11:55:23

XLON

7471

113.54

447252732602666

11:56:03

XLON

15915

113.52

447252732602772

11:58:25

XLON

1174

113.62

447252732602965

11:58:25

XLON

2457

113.62

447252732602966

11:58:53

XLON

3339

113.60

447252732602993

11:58:53

XLON

786

113.58

447252732602994

11:58:53

XLON

15139

113.58

447252732602995

12:00:00

XLON

8847

113.62

447252732603174

12:00:40

XLON

3000

113.56

447252732603274

12:00:40

XLON

1262

113.56

447252732603275

12:00:45

XLON

3000

113.54

447252732603278

12:00:45

XLON

100

113.54

447252732603279

12:00:50

XLON

3233

113.54

447252732603280

12:00:50

XLON

2647

113.54

447252732603281

12:00:55

XLON

3433

113.54

447252732603298

12:02:08

XLON

15925

113.48

447252732603383

12:03:22

XLON

4766

113.44

447252732603469

12:03:59

XLON

661

113.44

447252732603528

12:03:59

XLON

5666

113.44

447252732603529

12:03:59

XLON

3949

113.44

447252732603530

12:04:57

XLON

2

113.42

447252732603601

12:05:59

XLON

1308

113.42

447252732603673

12:05:59

XLON

3144

113.42

447252732603674

12:06:07

XLON

7688

113.42

447252732603693

12:06:22

XLON

3754

113.42

447252732603721

12:08:23

XLON

3000

113.38

447252732603854

12:08:23

XLON

1277

113.38

447252732603855

12:08:23

XLON

3000

113.40

447252732603856

12:08:23

XLON

3121

113.40

447252732603857

12:08:23

XLON

5527

113.40

447252732603858

12:08:37

XLON

2351

113.36

447252732603866

12:08:37

XLON

863

113.36

447252732603867

12:09:50

XLON

9352

113.44

447252732603976

12:09:50

XLON

3295

113.44

447252732603977

12:11:14

XLON

6778

113.38

447252732604214

12:12:01

XLON

4847

113.40

447252732604290

12:12:01

XLON

4375

113.40

447252732604291

12:13:12

XLON

2

113.38

447252732604488

12:14:08

XLON

1508

113.40

447252732604556

12:14:08

XLON

1671

113.40

447252732604557

12:14:17

XLON

1021

113.38

447252732604570

12:14:17

XLON

7870

113.38

447252732604571

12:14:17

XLON

3814

113.38

447252732604572

12:14:17

XLON

3000

113.38

447252732604573

12:14:17

XLON

2305

113.38

447252732604574

12:17:23

XLON

2533

113.42

447252732604861

12:17:23

XLON

2694

113.42

447252732604862

12:17:23

XLON

3402

113.42

447252732604863

12:17:23

XLON

1200

113.42

447252732604864

12:17:23

XLON

1200

113.42

447252732604865

12:17:23

XLON

4896

113.42

447252732604866

12:17:23

XLON

10498

113.42

447252732604856

12:17:31

XLON

3000

113.42

447252732604869

12:17:31

XLON

74

113.42

447252732604870

12:17:31

XLON

115

113.42

447252732604871

12:20:06

XLON

9900

113.34

447252732605149

12:20:06

XLON

2845

113.34

447252732605150

12:21:44

XLON

1700

113.36

447252732605289

12:21:44

XLON

3000

113.36

447252732605290

12:23:08

XLON

1504

113.36

447252732605401

12:23:08

XLON

3000

113.36

447252732605402

12:23:08

XLON

2114

113.36

447252732605403

12:23:46

XLON

3339

113.26

447252732605507

12:23:46

XLON

3000

113.26

447252732605508

12:23:46

XLON

1200

113.26

447252732605509

12:23:46

XLON

5481

113.26

447252732605510

12:23:46

XLON

2905

113.26

447252732605511

12:23:46

XLON

4467

113.26

447252732605512

12:25:41

XLON

7153

113.28

447252732605642

12:26:17

XLON

538

113.32

447252732605671

12:26:31

XLON

8266

113.32

447252732605687

12:26:31

XLON

6081

113.32

447252732605691

12:26:31

XLON

600

113.32

447252732605692

12:27:50

XLON

3000

113.28

447252732605782

12:27:50

XLON

2326

113.28

447252732605783

12:27:55

XLON

887

113.28

447252732605791

12:27:55

XLON

6942

113.28

447252732605792

12:31:22

XLON

11997

113.26

447252732606081

12:31:22

XLON

1

113.26

447252732606082

12:32:10

XLON

128

113.30

447252732606190

12:32:10

XLON

3000

113.30

447252732606191

12:34:37

XLON

7023

113.28

447252732606325

12:34:43

XLON

5668

113.28

447252732606329

12:35:04

XLON

3215

113.32

447252732606366

12:35:09

XLON

3000

113.30

447252732606368

12:35:09

XLON

1980

113.30

447252732606369

12:35:14

XLON

3000

113.30

447252732606374

12:35:14

XLON

2895

113.30

447252732606375

12:35:14

XLON

2489

113.30

447252732606376

12:35:55

XLON

15925

113.30

447252732606419

12:35:55

XLON

5516

113.30

447252732606420

12:38:02

XLON

3400

113.36

447252732606551

12:38:02

XLON

7537

113.36

447252732606552

12:38:02

XLON

2633

113.36

447252732606553

12:41:22

XLON

3000

113.34

447252732606739

12:41:22

XLON

7671

113.34

447252732606740

12:43:25

XLON

15925

113.32

447252732606980

12:43:26

XLON

4400

113.32

447252732606981

12:43:26

XLON

3000

113.32

447252732606982

12:43:26

XLON

6170

113.32

447252732606983

12:43:26

XLON

2355

113.32

447252732606984

12:43:36

XLON

3265

113.32

447252732606989

12:43:36

XLON

1417

113.32

447252732606990

12:47:32

XLON

3000

113.36

447252732607382

12:49:12

XLON

1071

113.36

447252732607495

12:49:24

XLON

1509

113.36

447252732607547

12:49:24

XLON

3000

113.36

447252732607548

12:49:31

XLON

1504

113.36

447252732607565

12:49:31

XLON

1

113.36

447252732607566

12:49:31

XLON

3000

113.36

447252732607567

12:50:02

XLON

1000

113.36

447252732607578

12:50:02

XLON

1

113.36

447252732607579

12:50:02

XLON

229

113.36

447252732607580

12:51:29

XLON

3400

113.38

447252732607731

12:51:29

XLON

2058

113.38

447252732607732

12:52:07

XLON

44

113.38

447252732607777

12:52:07

XLON

5893

113.38

447252732607778

12:52:07

XLON

284

113.38

447252732607781

12:52:07

XLON

110

113.38

447252732607782

12:52:40

XLON

15531

113.38

447252732607853

12:52:40

XLON

15531

113.38

447252732607859

12:54:18

XLON

917

113.42

447252732608080

12:54:18

XLON

3126

113.42

447252732608081

12:54:23

XLON

7272

113.42

447252732608092

12:55:37

XLON

3000

113.48

447252732608243

12:55:37

XLON

7630

113.48

447252732608238

12:55:37

XLON

8295

113.48

447252732608239

12:55:39

XLON

4553

113.44

447252732608245

12:56:49

XLON

2131

113.42

447252732608347

12:56:49

XLON

3000

113.42

447252732608348

12:56:49

XLON

7345

113.42

447252732608349

12:56:49

XLON

3339

113.42

447252732608350

12:56:54

XLON

3000

113.42

447252732608353

12:56:54

XLON

351

113.42

447252732608354

12:59:42

XLON

1276

113.42

447252732608595

12:59:42

XLON

11304

113.42

447252732608596

12:59:43

XLON

14004

113.42

447252732608597

13:00:18

XLON

1

113.40

447252732608685

13:00:18

XLON

2681

113.40

447252732608686

13:02:23

XLON

3769

113.46

447252732608884

13:02:28

XLON

3769

113.46

447252732608887

13:02:28

XLON

2049

113.46

447252732608888

13:02:33

XLON

3769

113.46

447252732608897

13:02:33

XLON

2908

113.46

447252732608898

13:03:52

XLON

14734

113.42

447252732608974

13:05:16

XLON

15925

113.40

447252732609035

13:08:09

XLON

3000

113.46

447252732609275

13:08:24

XLON

7283

113.44

447252732609286

13:08:24

XLON

767

113.44

447252732609287

13:08:24

XLON

2188

113.44

447252732609288

13:08:24

XLON

701

113.44

447252732609289

13:08:24

XLON

2062

113.44

447252732609290

13:09:20

XLON

15881

113.46

447252732609394

13:10:41

XLON

3148

113.48

447252732609450

13:10:49

XLON

12777

113.48

447252732609458

13:12:22

XLON

9208

113.46

447252732609620

13:12:22

XLON

6717

113.46

447252732609621

13:16:10

XLON

15776

113.44

447252732609843

13:16:10

XLON

3000

113.44

447252732609845

13:16:10

XLON

2897

113.44

447252732609846

13:16:10

XLON

9646

113.44

447252732609847

13:16:10

XLON

382

113.44

447252732609848

13:18:21

XLON

2430

113.40

447252732609943

13:18:21

XLON

2713

113.40

447252732609944

13:20:08

XLON

7128

113.40

447252732610083

13:20:14

XLON

5842

113.40

447252732610105

13:21:59

XLON

279

113.40

447252732610228

13:21:59

XLON

3000

113.40

447252732610229

13:21:59

XLON

1588

113.40

447252732610230

13:21:59

XLON

40

113.40

447252732610231

13:22:08

XLON

2873

113.42

447252732610267

13:22:08

XLON

13052

113.42

447252732610268

13:24:38

XLON

1722

113.50

447252732610446

13:24:38

XLON

3000

113.50

447252732610447

13:24:39

XLON

127

113.50

447252732610451

13:24:39

XLON

241

113.50

447252732610452

13:24:39

XLON

1155

113.50

447252732610453

13:24:46

XLON

10639

113.50

447252732610456

13:24:46

XLON

3763

113.50

447252732610457

13:24:46

XLON

3400

113.50

447252732610460

13:24:46

XLON

2883

113.50

447252732610461

13:24:52

XLON

3000

113.50

447252732610474

13:24:52

XLON

2210

113.50

447252732610475

13:25:11

XLON

8302

113.48

447252732610503

13:25:11

XLON

4086

113.46

447252732610506

13:27:32

XLON

11860

113.44

447252732611005

13:28:18

XLON

2515

113.42

447252732611067

13:28:18

XLON

6873

113.42

447252732611068

13:28:23

XLON

2056

113.42

447252732611075

13:28:23

XLON

6759

113.42

447252732611076

13:30:13

XLON

13669

113.42

447252732611208

13:31:15

XLON

4899

113.42

447252732611266

13:31:15

XLON

7925

113.42

447252732611267

13:31:15

XLON

1381

113.42

447252732611268

13:31:21

XLON

1887

113.40

447252732611288

13:31:21

XLON

2735

113.40

447252732611289

13:33:21

XLON

1507

113.42

447252732611571

13:33:21

XLON

2762

113.42

447252732611572

13:33:26

XLON

1680

113.40

447252732611579

13:33:26

XLON

1877

113.40

447252732611580

13:33:26

XLON

3000

113.40

447252732611581

13:33:37

XLON

16

113.38

447252732611602

13:33:37

XLON

5009

113.38

447252732611603

13:33:37

XLON

738

113.38

447252732611604

13:34:15

XLON

3000

113.38

447252732611668

13:34:15

XLON

5815

113.38

447252732611669

13:34:15

XLON

1200

113.38

447252732611670

13:34:15

XLON

2204

113.38

447252732611671

13:36:45

XLON

15894

113.34

447252732612072

13:36:45

XLON

2306

113.34

447252732612079

13:36:45

XLON

13619

113.34

447252732612080

13:38:12

XLON

15923

113.34

447252732612305

13:39:04

XLON

103

113.32

447252732612400

13:39:22

XLON

10839

113.32

447252732612416

13:39:22

XLON

4982

113.32

447252732612417

13:40:00

XLON

15925

113.30

447252732612453

13:40:00

XLON

162

113.30

447252732612461

13:40:00

XLON

1000

113.30

447252732612462

13:40:00

XLON

2540

113.30

447252732612463

13:41:30

XLON

3000

113.36

447252732612628

13:41:30

XLON

3697

113.36

447252732612629

13:42:54

XLON

5314

113.32

447252732612736

13:42:54

XLON

3000

113.32

447252732612737

13:42:54

XLON

12925

113.32

447252732612738

13:44:42

XLON

3377

113.30

447252732612898

13:44:42

XLON

3000

113.30

447252732612899

13:44:42

XLON

355

113.30

447252732612900

13:45:18

XLON

7108

113.28

447252732612948

13:45:18

XLON

2072

113.28

447252732612949

13:46:00

XLON

15827

113.30

447252732613060

13:47:37

XLON

147

113.34

447252732613311

13:49:07

XLON

15925

113.34

447252732613416

13:49:07

XLON

3000

113.34

447252732613417

13:49:07

XLON

1504

113.34

447252732613418

13:49:15

XLON

141

113.36

447252732613431

13:49:26

XLON

1012

113.36

447252732613472

13:49:26

XLON

3000

113.36

447252732613473

13:49:26

XLON

5741

113.36

447252732613474

13:49:26

XLON

6172

113.36

447252732613475

13:50:01

XLON

11048

113.36

447252732613542

13:50:42

XLON

2663

113.34

447252732613614

13:50:42

XLON

3000

113.34

447252732613615

13:50:42

XLON

297

113.34

447252732613616

13:50:42

XLON

7520

113.34

447252732613617

13:50:42

XLON

4134

113.34

447252732613618

13:50:42

XLON

3589

113.34

447252732613619

13:50:42

XLON

1128

113.34

447252732613620

13:52:12

XLON

3697

113.32

447252732613752

13:53:16

XLON

5934

113.34

447252732613851

13:53:19

XLON

7612

113.32

447252732613853

13:53:19

XLON

236

113.32

447252732613854

13:53:27

XLON

15925

113.32

447252732613867

13:54:51

XLON

1200

113.34

447252732614045

13:54:51

XLON

3000

113.34

447252732614046

13:56:38

XLON

7667

113.34

447252732614210

13:57:02

XLON

143

113.40

447252732614236

13:57:02

XLON

3274

113.40

447252732614237

13:57:13

XLON

3000

113.38

447252732614263

13:57:13

XLON

3401

113.38

447252732614264

13:57:21

XLON

3000

113.38

447252732614274

13:57:21

XLON

1411

113.38

447252732614275

13:57:35

XLON

5925

113.34

447252732614292

13:57:35

XLON

10000

113.34

447252732614293

13:59:53

XLON

143

113.36

447252732614543

13:59:53

XLON

3076

113.36

447252732614544

13:59:53

XLON

10311

113.36

447252732614545

14:00:38

XLON

3000

113.34

447252732614604

14:00:38

XLON

2057

113.34

447252732614605

14:00:38

XLON

1618

113.34

447252732614606

14:00:43

XLON

3000

113.34

447252732614631

14:00:43

XLON

2421

113.34

447252732614632

14:00:43

XLON

5546

113.34

447252732614633

14:00:43

XLON

2034

113.34

447252732614634

14:02:08

XLON

174

113.28

447252732614737

14:02:08

XLON

3000

113.28

447252732614738

14:02:08

XLON

159

113.28

447252732614739

14:02:13

XLON

5836

113.28

447252732614753

14:02:36

XLON

77

113.28

447252732614835

14:02:36

XLON

2400

113.28

447252732614836

14:02:36

XLON

4284

113.28

447252732614837

14:04:45

XLON

3400

113.26

447252732615073

14:04:45

XLON

3000

113.26

447252732615074

14:04:45

XLON

4980

113.26

447252732615075

14:04:45

XLON

4545

113.26

447252732615076

14:04:53

XLON

12050

113.24

447252732615090

14:05:47

XLON

6819

113.26

447252732615277

14:05:47

XLON

1627

113.26

447252732615278

14:05:47

XLON

2327

113.26

447252732615279

14:05:47

XLON

1417

113.26

447252732615280

14:05:52

XLON

2154

113.22

447252732615304

14:05:52

XLON

3311

113.22

447252732615305

14:05:52

XLON

1817

113.22

447252732615306

14:07:07

XLON

12865

113.24

447252732615464

14:07:07

XLON

3060

113.24

447252732615465

14:08:12

XLON

15925

113.22

447252732615538

14:10:56

XLON

12400

113.20

447252732615896

14:11:29

XLON

2700

113.20

447252732616003

14:11:29

XLON

3000

113.20

447252732616004

14:11:29

XLON

10072

113.20

447252732616005

14:12:22

XLON

3564

113.16

447252732616102

14:12:38

XLON

140

113.16

447252732616155

14:12:38

XLON

3000

113.16

447252732616156

14:12:45

XLON

4809

113.14

447252732616162

14:12:45

XLON

4352

113.14

447252732616163

14:13:39

XLON

671

113.18

447252732616280

14:13:39

XLON

335

113.18

447252732616281

14:14:08

XLON

6809

113.22

447252732616368

14:14:56

XLON

2304

113.24

447252732616456

14:14:56

XLON

3000

113.24

447252732616457

14:15:01

XLON

1884

113.24

447252732616466

14:15:01

XLON

3000

113.24

447252732616467

14:15:43

XLON

13920

113.24

447252732616550

14:16:40

XLON

3000

113.22

447252732616660

14:16:40

XLON

3078

113.22

447252732616661

14:16:40

XLON

1200

113.22

447252732616662

14:16:40

XLON

7697

113.22

447252732616663

14:16:40

XLON

3150

113.22

447252732616664

14:17:57

XLON

3000

113.22

447252732616807

14:17:57

XLON

3661

113.22

447252732616808

14:17:57

XLON

2462

113.22

447252732616809

14:17:57

XLON

7932

113.22

447252732616810

14:17:57

XLON

1477

113.22

447252732616811

14:19:02

XLON

15925

113.04

447252732617094

14:20:53

XLON

2687

113.12

447252732617348

14:20:53

XLON

3000

113.12

447252732617349

14:21:20

XLON

5311

113.10

447252732617390

14:21:20

XLON

3000

113.10

447252732617394

14:22:42

XLON

12753

113.10

447252732617532

14:24:38

XLON

7255

113.08

447252732617761

14:24:38

XLON

2346

113.08

447252732617762

14:24:51

XLON

1919

113.08

447252732617780

14:24:51

XLON

9790

113.08

447252732617781

14:24:56

XLON

3000

113.08

447252732617786

14:24:56

XLON

8222

113.08

447252732617787

14:24:56

XLON

2659

113.08

447252732617788

14:25:28

XLON

1397

113.08

447252732617849

14:25:28

XLON

3000

113.08

447252732617850

14:25:28

XLON

1200

113.08

447252732617851

14:25:28

XLON

3697

113.08

447252732617852

14:25:28

XLON

607

113.08

447252732617853

14:25:33

XLON

3000

113.08

447252732617862

14:25:33

XLON

3697

113.08

447252732617863

14:27:33

XLON

2410

113.06

447252732618093

14:27:33

XLON

3000

113.06

447252732618094

14:27:33

XLON

520

113.06

447252732618095

14:27:38

XLON

590

113.06

447252732618109

14:27:38

XLON

3000

113.06

447252732618110

14:27:38

XLON

1971

113.06

447252732618111

14:27:38

XLON

3600

113.06

447252732618112

14:27:40

XLON

2824

113.04

447252732618120

14:27:40

XLON

12272

113.04

447252732618121

14:27:40

XLON

829

113.04

447252732618122

14:27:50

XLON

507

113.02

447252732618188

14:27:50

XLON

493

113.02

447252732618189

14:29:50

XLON

15925

113.08

447252732618440

14:29:53

XLON

2111

113.12

447252732618461

14:29:53

XLON

30000

113.12

447252732618462

14:29:54

XLON

4545

113.12

447252732618471

14:29:55

XLON

760

113.12

447252732618486

14:29:55

XLON

1271

113.12

447252732618487

14:30:01

XLON

1333

113.12

447252732618551

14:30:02

XLON

3356

113.12

447252732618554

14:30:50

XLON

15925

113.12

447252732618847

14:31:02

XLON

3262

113.14

447252732618891

14:31:12

XLON

9227

113.08

447252732618956

14:31:12

XLON

6698

113.08

447252732618957

14:32:12

XLON

12600

113.24

447252732619299

14:32:41

XLON

12449

113.22

447252732619450

14:32:41

XLON

3476

113.22

447252732619451

14:32:41

XLON

3400

113.22

447252732619456

14:32:41

XLON

3000

113.22

447252732619457

14:32:41

XLON

705

113.22

447252732619458

14:33:09

XLON

3400

113.18

447252732619541

14:33:09

XLON

3000

113.18

447252732619542

14:33:09

XLON

1129

113.18

447252732619543

14:33:23

XLON

386

113.14

447252732619567

14:33:23

XLON

2500

113.14

447252732619568

14:33:23

XLON

1609

113.14

447252732619569

14:33:46

XLON

3000

113.12

447252732619718

14:33:46

XLON

69

113.14

447252732619719

14:33:46

XLON

10000

113.14

447252732619720

14:33:46

XLON

3000

113.14

447252732619721

14:33:46

XLON

1200

113.14

447252732619722

14:33:46

XLON

277

113.14

447252732619723

14:34:23

XLON

2419

113.02

447252732619962

14:34:23

XLON

12757

113.02

447252732619963

14:34:56

XLON

14531

113.00

447252732620064

14:34:56

XLON

1394

113.00

447252732620065

14:35:45

XLON

12369

113.00

447252732620263

14:36:09

XLON

1731

113.02

447252732620363

14:36:24

XLON

13731

113.02

447252732620387

14:37:27

XLON

14835

113.02

447252732620670

14:37:27

XLON

766

113.02

447252732620671

14:37:27

XLON

496

113.02

447252732620674

14:37:27

XLON

3000

113.02

447252732620675

14:37:27

XLON

4806

113.02

447252732620676

14:37:27

XLON

7623

113.02

447252732620677

14:37:37

XLON

6210

113.04

447252732620716

14:37:37

XLON

3000

113.04

447252732620717

14:37:37

XLON

4806

113.04

447252732620718

14:37:37

XLON

1200

113.04

447252732620719

14:37:37

XLON

1213

113.04

447252732620720

14:37:37

XLON

4258

113.04

447252732620721

14:38:22

XLON

7494

112.96

447252732620905

14:38:27

XLON

7290

112.96

447252732620944

14:38:27

XLON

996

112.96

447252732620945

14:38:38

XLON

15616

113.00

447252732620999

14:39:10

XLON

9090

112.96

447252732621139

14:39:10

XLON

6362

112.96

447252732621140

14:39:53

XLON

3000

113.02

447252732621272

14:39:58

XLON

2780

113.02

447252732621277

14:39:58

XLON

4763

113.02

447252732621278

14:39:58

XLON

3000

113.02

447252732621279

14:40:14

XLON

18504

113.02

447252732621334

14:40:53

XLON

11904

112.98

447252732621492

14:41:22

XLON

6289

112.90

447252732621591

14:41:22

XLON

3000

112.90

447252732621592

14:41:22

XLON

1200

112.90

447252732621593

14:41:22

XLON

4588

112.90

447252732621594

14:41:22

XLON

1200

112.90

447252732621595

14:41:56

XLON

6901

112.86

447252732621688

14:41:56

XLON

2059

112.86

447252732621689

14:41:56

XLON

12639

112.86

447252732621690

14:42:37

XLON

5526

112.90

447252732621934

14:42:37

XLON

4425

112.90

447252732621935

14:43:02

XLON

1317

112.86

447252732622054

14:43:02

XLON

2286

112.86

447252732622055

14:44:08

XLON

10483

112.84

447252732622379

14:44:08

XLON

5442

112.84

447252732622380

14:44:08

XLON

3000

112.84

447252732622390

14:44:08

XLON

1200

112.84

447252732622391

14:44:08

XLON

11725

112.84

447252732622392

14:44:11

XLON

279

112.84

447252732622398

14:44:11

XLON

16411

112.84

447252732622399

14:44:37

XLON

1200

112.76

447252732622532

14:44:37

XLON

3300

112.78

447252732622533

14:44:37

XLON

4544

112.78

447252732622534

14:44:37

XLON

3000

112.78

447252732622535

14:44:37

XLON

1200

112.78

447252732622536

14:44:37

XLON

1123

112.78

447252732622537

14:45:44

XLON

12265

112.70

447252732622780

14:45:44

XLON

666

112.70

447252732622781

14:45:57

XLON

700

112.70

447252732622797

14:45:57

XLON

2401

112.70

447252732622798

14:45:57

XLON

3000

112.70

447252732622799

14:46:02

XLON

1963

112.70

447252732622800

14:46:02

XLON

3000

112.70

447252732622801

14:46:05

XLON

4549

112.66

447252732622809

14:46:05

XLON

10

112.66

447252732622810

14:46:37

XLON

1960

112.64

447252732622961

14:46:42

XLON

13965

112.64

447252732622979

14:46:53

XLON

3316

112.62

447252732623014

14:47:08

XLON

4600

112.62

447252732623108

14:47:09

XLON

2892

112.62

447252732623110

14:47:14

XLON

8501

112.62

447252732623121

14:47:38

XLON

3000

112.60

447252732623253

14:47:38

XLON

6233

112.60

447252732623254

14:47:38

XLON

1200

112.60

447252732623255

14:47:38

XLON

553

112.60

447252732623256

14:47:38

XLON

4500

112.60

447252732623257

14:47:38

XLON

439

112.60

447252732623258

14:48:37

XLON

3000

112.58

447252732623544

14:48:37

XLON

5626

112.58

447252732623545

14:48:37

XLON

1200

112.58

447252732623546

14:48:37

XLON

2233

112.58

447252732623547

14:48:37

XLON

1201

112.58

447252732623548

14:50:00

XLON

1904

112.56

447252732623713

14:50:00

XLON

14021

112.56

447252732623714

14:50:00

XLON

3000

112.56

447252732623726

14:50:01

XLON

4335

112.56

447252732623743

14:50:01

XLON

7790

112.56

447252732623744

14:50:45

XLON

8953

112.56

447252732623898

14:50:45

XLON

3000

112.56

447252732623899

14:51:07

XLON

2887

112.56

447252732623988

14:51:07

XLON

3000

112.56

447252732623989

14:51:07

XLON

464

112.56

447252732623990

14:51:09

XLON

13580

112.54

447252732624000

14:51:35

XLON

5963

112.48

447252732624092

14:51:35

XLON

15000

112.50

447252732624097

14:51:35

XLON

3000

112.50

447252732624098

14:51:35

XLON

1200

112.50

447252732624099

14:51:35

XLON

962

112.50

447252732624100

14:52:15

XLON

3000

112.52

447252732624236

14:52:15

XLON

5602

112.52

447252732624237

14:52:54

XLON

2360

112.46

447252732624445

14:52:54

XLON

1359

112.46

447252732624446

14:52:54

XLON

3347

112.46

447252732624447

14:52:54

XLON

7043

112.46

447252732624448

14:52:54

XLON

2385

112.46

447252732624449

14:53:28

XLON

1401

112.42

447252732624630

14:53:28

XLON

9533

112.42

447252732624631

14:53:28

XLON

12

112.42

447252732624632

14:53:28

XLON

436

112.42

447252732624633

14:53:28

XLON

4463

112.42

447252732624634

14:54:18

XLON

12212

112.34

447252732624885

14:55:51

XLON

564

112.46

447252732625253

14:56:26

XLON

15925

112.52

447252732625376

14:57:25

XLON

15925

112.48

447252732625726

14:57:25

XLON

15925

112.48

447252732625727

14:57:25

XLON

3400

112.46

447252732625736

14:57:25

XLON

3000

112.46

447252732625737

14:57:25

XLON

1200

112.46

447252732625738

14:57:25

XLON

6519

112.46

447252732625739

14:57:25

XLON

1806

112.46

447252732625740

14:57:41

XLON

930

112.48

447252732625786

14:57:41

XLON

5070

112.48

447252732625787

14:57:41

XLON

1511

112.48

447252732625788

14:57:48

XLON

1000

112.48

447252732625809

14:57:48

XLON

3300

112.48

447252732625810

14:57:54

XLON

3444

112.48

447252732625819

14:58:42

XLON

1150

112.52

447252732626001

14:58:42

XLON

2523

112.52

447252732626002

14:59:12

XLON

12238

112.52

447252732626088

14:59:12

XLON

3000

112.52

447252732626090

14:59:12

XLON

12925

112.52

447252732626091

14:59:30

XLON

1000

112.52

447252732626110

14:59:30

XLON

1000

112.52

447252732626111

14:59:30

XLON

2000

112.52

447252732626112

14:59:30

XLON

2000

112.52

447252732626113

14:59:30

XLON

1000

112.52

447252732626114

14:59:37

XLON

5700

112.56

447252732626130

14:59:47

XLON

2

112.54

447252732626172

14:59:47

XLON

2296

112.56

447252732626173

14:59:47

XLON

4806

112.56

447252732626174

14:59:47

XLON

233

112.56

447252732626175

15:01:32

XLON

3077

112.58

447252732626577

15:01:32

XLON

1000

112.58

447252732626578

15:01:32

XLON

1000

112.58

447252732626579

15:01:32

XLON

1000

112.58

447252732626580

15:01:32

XLON

1000

112.58

447252732626581

15:01:32

XLON

2020

112.58

447252732626582

15:01:32

XLON

4000

112.58

447252732626583

15:01:32

XLON

2828

112.58

447252732626584

15:01:47

XLON

15925

112.64

447252732626657

15:01:47

XLON

3000

112.64

447252732626658

15:01:47

XLON

12508

112.64

447252732626659

15:01:47

XLON

417

112.64

447252732626660

15:02:23

XLON

11662

112.66

447252732626845

15:02:23

XLON

3400

112.64

447252732626849

15:02:23

XLON

3000

112.64

447252732626850

15:02:50

XLON

9460

112.62

447252732626908

15:02:56

XLON

112

112.64

447252732626946

15:02:56

XLON

2000

112.64

447252732626947

15:02:56

XLON

1609

112.64

447252732626948

15:03:22

XLON

6900

112.62

447252732627085

15:03:22

XLON

1809

112.62

447252732627086

15:03:37

XLON

232

112.62

447252732627117

15:03:37

XLON

6530

112.62

447252732627118

15:03:42

XLON

1803

112.62

447252732627126

15:03:42

XLON

2392

112.62

447252732627127

15:04:04

XLON

1701

112.62

447252732627177

15:04:04

XLON

6631

112.62

447252732627178

15:04:04

XLON

3400

112.62

447252732627181

15:04:04

XLON

3000

112.62

447252732627182

15:04:04

XLON

4486

112.62

447252732627183

15:04:14

XLON

3089

112.58

447252732627212

15:04:14

XLON

5152

112.58

447252732627213

15:04:57

XLON

12591

112.52

447252732627368

15:05:33

XLON

15925

112.58

447252732627549

15:05:34

XLON

3479

112.60

447252732627564

15:06:29

XLON

520

112.66

447252732627763

15:06:29

XLON

4000

112.66

447252732627764

15:06:29

XLON

3400

112.66

447252732627765

15:06:29

XLON

3000

112.66

447252732627766

15:06:34

XLON

3300

112.66

447252732627791

15:06:34

XLON

2039

112.66

447252732627792

15:06:39

XLON

2527

112.64

447252732627800

15:06:39

XLON

13398

112.64

447252732627801

15:06:39

XLON

3400

112.64

447252732627802

15:06:39

XLON

2400

112.64

447252732627803

15:06:39

XLON

1474

112.64

447252732627804

15:07:26

XLON

4000

112.58

447252732627987

15:07:51

XLON

45

112.60

447252732628090

15:08:05

XLON

2000

112.58

447252732628144

15:08:05

XLON

1000

112.58

447252732628145

15:08:05

XLON

1000

112.58

447252732628146

15:08:05

XLON

1000

112.58

447252732628147

15:08:05

XLON

3000

112.58

447252732628148

15:08:05

XLON

2000

112.58

447252732628149

15:08:05

XLON

2000

112.58

447252732628150

15:08:05

XLON

2000

112.58

447252732628151

15:08:18

XLON

1841

112.58

447252732628176

15:08:18

XLON

2000

112.58

447252732628177

15:08:18

XLON

1732

112.58

447252732628178

15:09:02

XLON

8896

112.60

447252732628287

15:09:02

XLON

1062

112.60

447252732628288

15:09:07

XLON

6475

112.60

447252732628303

15:09:14

XLON

543

112.60

447252732628321

15:09:14

XLON

3000

112.60

447252732628322

15:09:52

XLON

1919

112.60

447252732628453

15:09:52

XLON

3000

112.60

447252732628454

15:09:52

XLON

1470

112.60

447252732628455

15:09:52

XLON

334

112.60

447252732628456

15:09:57

XLON

2152

112.60

447252732628464

15:09:57

XLON

1514

112.60

447252732628465

15:09:57

XLON

7579

112.60

447252732628466

15:10:01

XLON

6797

112.58

447252732628484

15:11:31

XLON

15925

112.62

447252732628800

15:12:30

XLON

5239

112.64

447252732628920

15:12:38

XLON

2000

112.64

447252732628951

15:13:27

XLON

2577

112.66

447252732629109

15:13:27

XLON

13348

112.66

447252732629110

15:13:30

XLON

6742

112.66

447252732629131

15:13:30

XLON

2014

112.66

447252732629132

15:13:30

XLON

7169

112.66

447252732629133

15:13:30

XLON

3000

112.66

447252732629136

15:13:30

XLON

3425

112.66

447252732629137

15:13:58

XLON

259

112.62

447252732629223

15:13:58

XLON

15666

112.62

447252732629224

15:14:05

XLON

45

112.64

447252732629262

15:14:17

XLON

16806

112.68

447252732629312

15:14:22

XLON

3000

112.68

447252732629327

15:14:22

XLON

1773

112.68

447252732629328

15:14:22

XLON

15925

112.68

447252732629326

15:14:54

XLON

2111

112.68

447252732629392

15:14:54

XLON

3000

112.68

447252732629393

15:14:54

XLON

1888

112.68

447252732629394

15:14:54

XLON

1698

112.68

447252732629395

15:14:54

XLON

2403

112.68

447252732629396

15:14:54

XLON

1200

112.68

447252732629397

15:14:54

XLON

3477

112.68

447252732629398

15:16:11

XLON

3400

112.66

447252732629588

15:16:11

XLON

3000

112.66

447252732629589

15:16:11

XLON

2087

112.66

447252732629590

15:16:22

XLON

7947

112.66

447252732629646

15:16:28

XLON

11875

112.64

447252732629654

15:17:35

XLON

4875

112.64

447252732629866

15:17:35

XLON

3000

112.64

447252732629867

15:17:35

XLON

4348

112.64

447252732629868

15:19:15

XLON

15925

112.68

447252732630245

15:19:15

XLON

2766

112.70

447252732630250

15:19:15

XLON

5828

112.70

447252732630251

15:19:15

XLON

3100

112.70

447252732630252

15:19:15

XLON

1200

112.70

447252732630253

15:19:15

XLON

3000

112.70

447252732630254

15:19:15

XLON

81

112.70

447252732630255

15:19:15

XLON

1200

112.70

447252732630256

15:19:15

XLON

4675

112.70

447252732630257

15:19:36

XLON

3073

112.70

447252732630352

15:19:36

XLON

7681

112.70

447252732630353

15:19:42

XLON

20000

112.70

447252732630359

15:19:42

XLON

2354

112.70

447252732630360

15:20:27

XLON

12119

112.76

447252732630481

15:20:39

XLON

4499

112.76

447252732630495

15:20:40

XLON

2311

112.76

447252732630500

15:20:40

XLON

3000

112.76

447252732630501

15:20:47

XLON

1890

112.76

447252732630557

15:20:47

XLON

2968

112.76

447252732630558

15:20:47

XLON

3000

112.76

447252732630559

15:21:42

XLON

13295

112.70

447252732630733

15:21:42

XLON

1177

112.70

447252732630734

15:23:22

XLON

15925

112.70

447252732631086

15:23:30

XLON

3000

112.66

447252732631158

15:23:30

XLON

5811

112.66

447252732631159

15:23:30

XLON

1200

112.66

447252732631160

15:23:30

XLON

4457

112.66

447252732631161

15:23:30

XLON

1457

112.68

447252732631162

15:24:03

XLON

15705

112.68

447252732631293

15:24:06

XLON

3300

112.66

447252732631310

15:24:26

XLON

12552

112.64

447252732631383

15:24:37

XLON

1820

112.62

447252732631428

15:24:37

XLON

1888

112.64

447252732631429

15:24:37

XLON

1406

112.64

447252732631430

15:24:38

XLON

14105

112.62

447252732631433

15:25:29

XLON

14998

112.62

447252732631634

15:25:29

XLON

1510

112.62

447252732631635

15:25:29

XLON

178

112.62

447252732631636

15:26:19

XLON

11806

112.50

447252732631894

15:28:04

XLON

11707

112.50

447252732632271

15:28:04

XLON

3352

112.50

447252732632272

15:28:04

XLON

866

112.50

447252732632273

15:28:12

XLON

7793

112.50

447252732632336

15:28:12

XLON

8132

112.50

447252732632337

15:28:32

XLON

3633

112.48

447252732632527

15:28:32

XLON

5110

112.48

447252732632528

15:28:32

XLON

3000

112.48

447252732632529

15:28:32

XLON

3884

112.48

447252732632530

15:28:58

XLON

2687

112.46

447252732632686

15:28:58

XLON

502

112.46

447252732632687

15:28:59

XLON

501

112.46

447252732632703

15:29:22

XLON

3665

112.52

447252732632963

15:29:22

XLON

2358

112.52

447252732632964

15:30:07

XLON

7888

112.56

447252732633179

15:30:07

XLON

2357

112.56

447252732633180

15:30:07

XLON

3000

112.56

447252732633181

15:30:10

XLON

8935

112.54

447252732633200

15:30:43

XLON

18410

112.56

447252732633334

15:30:43

XLON

3000

112.56

447252732633335

15:30:43

XLON

320

112.56

447252732633336

15:31:35

XLON

10202

112.52

447252732633480

15:31:50

XLON

1000

112.54

447252732633550

15:31:52

XLON

4201

112.54

447252732633561

15:32:44

XLON

3000

112.56

447252732633829

15:32:44

XLON

12243

112.56

447252732633830

15:32:44

XLON

682

112.56

447252732633831

15:34:01

XLON

3400

112.58

447252732634166

15:34:01

XLON

3000

112.58

447252732634167

15:34:01

XLON

3393

112.58

447252732634168

15:34:25

XLON

2708

112.58

447252732634302

15:34:25

XLON

3000

112.58

447252732634303

15:34:27

XLON

15925

112.56

447252732634308

15:34:27

XLON

10912

112.56

447252732634311

15:34:32

XLON

3300

112.56

447252732634337

15:34:33

XLON

240

112.56

447252732634340

15:34:34

XLON

15925

112.54

447252732634346

15:36:19

XLON

2545

112.58

447252732634877

15:36:19

XLON

2000

112.58

447252732634878

15:36:19

XLON

1000

112.58

447252732634879

15:36:19

XLON

1000

112.58

447252732634880

15:36:19

XLON

1000

112.58

447252732634881

15:36:19

XLON

2000

112.58

447252732634882

15:36:19

XLON

690

112.58

447252732634883

15:36:19

XLON

810

112.58

447252732634884

15:36:19

XLON

1000

112.60

447252732634885

15:36:22

XLON

15925

112.60

447252732634890

15:36:28

XLON

3300

112.58

447252732634948

15:36:28

XLON

273

112.58

447252732634949

15:36:47

XLON

2440

112.58

447252732635076

15:36:47

XLON

3458

112.58

447252732635077

15:36:47

XLON

2341

112.58

447252732635078

15:36:47

XLON

152

112.58

447252732635079

15:36:47

XLON

2024

112.58

447252732635080

15:37:16

XLON

261

112.60

447252732635235

15:37:24

XLON

15925

112.58

447252732635292

15:37:51

XLON

90

112.60

447252732635383

15:37:51

XLON

3000

112.60

447252732635384

15:38:29

XLON

2059

112.62

447252732635529

15:38:29

XLON

3000

112.62

447252732635530

15:38:36

XLON

3000

112.62

447252732635563

15:38:36

XLON

4719

112.62

447252732635564

15:38:42

XLON

3000

112.58

447252732635624

15:38:55

XLON

1230

112.58

447252732635668

15:38:55

XLON

3000

112.58

447252732635669

15:39:01

XLON

2506

112.58

447252732635710

15:39:01

XLON

1844

112.58

447252732635711

15:39:06

XLON

2049

112.58

447252732635740

15:39:06

XLON

3000

112.58

447252732635741

15:39:11

XLON

2

112.58

447252732635762

15:39:11

XLON

2336

112.58

447252732635763

15:39:11

XLON

2551

112.58

447252732635764

15:39:42

XLON

12208

112.60

447252732635958

15:40:28

XLON

19440

112.64

447252732636273

15:41:30

XLON

591

112.62

447252732636497

15:41:30

XLON

11867

112.62

447252732636498

15:41:31

XLON

3000

112.62

447252732636501

15:42:33

XLON

3000

112.60

447252732636790

15:42:33

XLON

1842

112.60

447252732636791

15:42:33

XLON

574

112.60

447252732636792

15:42:38

XLON

1819

112.60

447252732636809

15:42:38

XLON

2238

112.60

447252732636810

15:42:38

XLON

2450

112.60

447252732636811

15:42:38

XLON

4120

112.60

447252732636812

15:42:38

XLON

2299

112.60

447252732636813

15:42:38

XLON

1337

112.60

447252732636814

15:42:43

XLON

2003

112.60

447252732636835

15:42:43

XLON

3000

112.60

447252732636836

15:42:48

XLON

2238

112.60

447252732636850

15:42:48

XLON

3000

112.60

447252732636851

15:42:48

XLON

2211

112.60

447252732636852

15:43:22

XLON

7217

112.58

447252732636940

15:43:22

XLON

1439

112.58

447252732636941

15:43:22

XLON

3385

112.58

447252732636942

15:43:22

XLON

2238

112.58

447252732636943

15:43:22

XLON

774

112.58

447252732636944

15:44:13

XLON

6269

112.54

447252732637124

15:44:13

XLON

3000

112.54

447252732637125

15:44:13

XLON

2238

112.54

447252732637126

15:44:13

XLON

1763

112.56

447252732637127

15:44:32

XLON

787

112.52

447252732637217

15:44:32

XLON

15138

112.52

447252732637218

15:44:49

XLON

3305

112.46

447252732637348

15:45:48

XLON

12421

112.46

447252732637673

15:45:48

XLON

3000

112.44

447252732637677

15:45:48

XLON

3000

112.46

447252732637678

15:45:48

XLON

4457

112.46

447252732637679

15:45:48

XLON

1962

112.46

447252732637680

15:45:48

XLON

1524

112.46

447252732637681

15:45:48

XLON

2585

112.46

447252732637682

15:47:33

XLON

299

112.46

447252732638051

15:47:33

XLON

1685

112.46

447252732638052

15:47:33

XLON

2442

112.46

447252732638053

15:49:29

XLON

1000

112.46

447252732638531

15:49:29

XLON

4912

112.46

447252732638532

15:49:29

XLON

10013

112.46

447252732638533

15:50:11

XLON

9800

112.48

447252732638650

15:50:13

XLON

6125

112.48

447252732638654

15:50:13

XLON

3875

112.48

447252732638655

15:50:13

XLON

338

112.48

447252732638656

15:50:18

XLON

10000

112.48

447252732638662

15:50:18

XLON

2238

112.48

447252732638663

15:50:23

XLON

4788

112.48

447252732638704

15:50:28

XLON

10000

112.48

447252732638728

15:50:28

XLON

2238

112.48

447252732638729

15:50:28

XLON

3000

112.48

447252732638730

15:50:35

XLON

2238

112.48

447252732638747

15:50:35

XLON

3000

112.48

447252732638748

15:50:37

XLON

15925

112.46

447252732638758

15:50:42

XLON

4589

112.44

447252732638765

15:51:29

XLON

12180

112.44

447252732638951

15:51:29

XLON

3500

112.44

447252732638954

15:51:29

XLON

3000

112.44

447252732638955

15:51:39

XLON

5642

112.32

447252732639038

15:51:39

XLON

1961

112.32

447252732639039

15:51:39

XLON

6065

112.32

447252732639040

15:52:29

XLON

5709

112.36

447252732639214

15:52:30

XLON

1000

112.36

447252732639224

15:52:30

XLON

9216

112.36

447252732639225

15:53:15

XLON

6401

112.36

447252732639364

15:53:15

XLON

2675

112.36

447252732639365

15:53:15

XLON

1200

112.36

447252732639366

15:53:15

XLON

3000

112.36

447252732639367

15:53:15

XLON

2331

112.36

447252732639368

15:55:33

XLON

10000

112.32

447252732639874

15:55:33

XLON

5925

112.32

447252732639875

15:55:33

XLON

9999

112.32

447252732639878

15:55:33

XLON

1756

112.32

447252732639879

15:55:35

XLON

9937

112.32

447252732639882

15:55:35

XLON

1225

112.32

447252732639883

15:55:47

XLON

4763

112.30

447252732639943

15:56:12

XLON

737

112.36

447252732640077

15:56:12

XLON

1500

112.36

447252732640078

15:56:12

XLON

3581

112.36

447252732640079

15:56:45

XLON

7071

112.36

447252732640240

15:56:45

XLON

3064

112.36

447252732640241

15:57:53

XLON

7509

112.36

447252732640493

15:58:03

XLON

1663

112.36

447252732640507

15:58:03

XLON

10000

112.36

447252732640508

15:58:15

XLON

12876

112.34

447252732640545

15:58:34

XLON

1412

112.32

447252732640606

15:58:34

XLON

3095

112.32

447252732640607

15:58:34

XLON

4584

112.32

447252732640608

15:58:34

XLON

2097

112.32

447252732640609

15:58:34

XLON

1218

112.32

447252732640610

15:58:34

XLON

1269

112.32

447252732640611

15:58:34

XLON

2097

112.32

447252732640612

15:59:09

XLON

2400

112.30

447252732640736

15:59:09

XLON

1000

112.32

447252732640737

15:59:09

XLON

2700

112.32

447252732640738

15:59:09

XLON

3000

112.32

447252732640739

15:59:09

XLON

1200

112.32

447252732640740

15:59:09

XLON

5366

112.32

447252732640741

15:59:09

XLON

3000

112.32

447252732640742

15:59:09

XLON

1000

112.32

447252732640743

15:59:09

XLON

2700

112.32

447252732640744

15:59:10

XLON

1200

112.32

447252732640745

15:59:10

XLON

2166

112.32

447252732640746

15:59:10

XLON

1000

112.32

447252732640747

15:59:10

XLON

4413

112.32

447252732640748

15:59:10

XLON

3000

112.32

447252732640749

15:59:10

XLON

390

112.32

447252732640750

 

This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news 

Enquiries to:

Investor relations: Telephone +44 (0) 7919 990 230

Media: https://www.vodafone.com/news-and-media/contact-us  

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSFFIFWDEFSEDE
UK 100

Latest directors dealings