Transaction in Own Shares
18 February 2022
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
|
Date of purchase: |
18 February 2022 |
|
Number of ordinary shares of 2020/21 US cents each purchased: |
5,706,084 |
|
Highest price paid per share (pence): |
138.98 |
|
Lowest price paid per share (pence): |
137.60 |
|
Volume weighted average price paid per share (pence): |
138.17 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,843,834,183 of its ordinary shares in treasury and has 26,973,793,685 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 18 February 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 18 February 2022 is set out below.
Schedule of purchases - aggregate information
|
Trading venue |
Volume weighted average price (pence per share) |
Aggregated volume |
|
XLON |
138.17 |
5,706,084 |
Schedule of purchases - individual transactions
|
Transaction Time |
Trading Venue |
Number of Shares |
Price Per Share (GBP) |
Transaction Reference Number |
|
08:07:08 |
XLON |
10459 |
138.74 |
488690585439559 |
|
08:08:33 |
XLON |
917 |
138.7 |
488690585439741 |
|
08:08:33 |
XLON |
500 |
138.7 |
488690585439742 |
|
08:08:33 |
XLON |
2602 |
138.7 |
488690585439743 |
|
08:08:38 |
XLON |
514 |
138.7 |
488690585439749 |
|
08:08:38 |
XLON |
1972 |
138.7 |
488690585439750 |
|
08:08:38 |
XLON |
4943 |
138.7 |
488690585439751 |
|
08:08:53 |
XLON |
2500 |
138.68 |
488690585439768 |
|
08:08:53 |
XLON |
381 |
138.68 |
488690585439769 |
|
08:09:41 |
XLON |
2500 |
138.6 |
488690585439903 |
|
08:09:41 |
XLON |
2067 |
138.6 |
488690585439904 |
|
08:09:47 |
XLON |
2500 |
138.6 |
488690585439912 |
|
08:09:47 |
XLON |
3159 |
138.6 |
488690585439913 |
|
08:10:19 |
XLON |
14105 |
138.46 |
488690585440043 |
|
08:10:21 |
XLON |
121 |
138.44 |
488690585440074 |
|
08:10:23 |
XLON |
741 |
138.44 |
488690585440085 |
|
08:10:29 |
XLON |
1272 |
138.46 |
488690585440163 |
|
08:11:24 |
XLON |
13260 |
138.46 |
488690585440451 |
|
08:12:52 |
XLON |
12144 |
138.28 |
488690585440685 |
|
08:13:42 |
XLON |
5272 |
138.2 |
488690585440780 |
|
08:13:46 |
XLON |
4 |
138.18 |
488690585440791 |
|
08:14:05 |
XLON |
14101 |
138.22 |
488690585440837 |
|
08:15:01 |
XLON |
11557 |
138.24 |
488690585440964 |
|
08:15:01 |
XLON |
917 |
138.24 |
488690585440965 |
|
08:16:34 |
XLON |
12607 |
138.32 |
488690585441328 |
|
08:17:34 |
XLON |
2500 |
138.34 |
488690585441487 |
|
08:17:34 |
XLON |
3100 |
138.34 |
488690585441488 |
|
08:17:59 |
XLON |
3394 |
138.28 |
488690585441548 |
|
08:17:59 |
XLON |
10711 |
138.28 |
488690585441549 |
|
08:19:29 |
XLON |
13752 |
138.38 |
488690585441837 |
|
08:19:29 |
XLON |
353 |
138.38 |
488690585441838 |
|
08:21:22 |
XLON |
11035 |
138.3 |
488690585442133 |
|
08:22:12 |
XLON |
14105 |
138.18 |
488690585442220 |
|
08:22:12 |
XLON |
2838 |
138.14 |
488690585442221 |
|
08:23:00 |
XLON |
13993 |
138.1 |
488690585442361 |
|
08:25:45 |
XLON |
14105 |
137.94 |
488690585442763 |
|
08:26:32 |
XLON |
14105 |
137.8 |
488690585442953 |
|
08:27:55 |
XLON |
14105 |
137.78 |
488690585443234 |
|
08:29:30 |
XLON |
14105 |
137.78 |
488690585443472 |
|
08:30:13 |
XLON |
10454 |
137.88 |
488690585443689 |
|
08:30:13 |
XLON |
3651 |
137.88 |
488690585443690 |
|
08:31:21 |
XLON |
14105 |
138.12 |
488690585443938 |
|
08:32:20 |
XLON |
11946 |
138.08 |
488690585444100 |
|
08:32:20 |
XLON |
2159 |
138.08 |
488690585444101 |
|
08:33:41 |
XLON |
3135 |
137.98 |
488690585444276 |
|
08:33:41 |
XLON |
14105 |
137.94 |
488690585444277 |
|
08:35:07 |
XLON |
2500 |
137.88 |
488690585444523 |
|
08:35:07 |
XLON |
3014 |
137.88 |
488690585444524 |
|
08:35:35 |
XLON |
2961 |
137.88 |
488690585444567 |
|
08:35:35 |
XLON |
14105 |
137.88 |
488690585444571 |
|
08:35:59 |
XLON |
5923 |
137.84 |
488690585444634 |
|
08:37:52 |
XLON |
8111 |
137.9 |
488690585444885 |
|
08:38:38 |
XLON |
14105 |
138 |
488690585445001 |
|
08:38:40 |
XLON |
2800 |
138.02 |
488690585445006 |
|
08:39:54 |
XLON |
2500 |
138.04 |
488690585445169 |
|
08:39:54 |
XLON |
2500 |
138.04 |
488690585445170 |
|
08:39:54 |
XLON |
1358 |
138.04 |
488690585445171 |
|
08:40:04 |
XLON |
3500 |
138.02 |
488690585445173 |
|
08:40:04 |
XLON |
4959 |
138.04 |
488690585445172 |
|
08:41:19 |
XLON |
1325 |
137.96 |
488690585445439 |
|
08:41:19 |
XLON |
4648 |
137.96 |
488690585445440 |
|
08:41:19 |
XLON |
7532 |
137.96 |
488690585445441 |
|
08:42:45 |
XLON |
14105 |
137.96 |
488690585445650 |
|
08:44:04 |
XLON |
5888 |
138.02 |
488690585445788 |
|
08:44:04 |
XLON |
8217 |
138.02 |
488690585445789 |
|
08:45:19 |
XLON |
13942 |
138.04 |
488690585445987 |
|
08:47:31 |
XLON |
14105 |
138 |
488690585446285 |
|
08:48:54 |
XLON |
5349 |
137.9 |
488690585446450 |
|
08:48:54 |
XLON |
8756 |
137.9 |
488690585446451 |
|
08:50:14 |
XLON |
8922 |
137.94 |
488690585446596 |
|
08:50:14 |
XLON |
5183 |
137.94 |
488690585446597 |
|
08:52:13 |
XLON |
2500 |
137.98 |
488690585446868 |
|
08:52:13 |
XLON |
2900 |
137.98 |
488690585446869 |
|
08:52:15 |
XLON |
5872 |
137.96 |
488690585446876 |
|
08:52:51 |
XLON |
3806 |
137.9 |
488690585446942 |
|
08:52:51 |
XLON |
14105 |
137.9 |
488690585446944 |
|
08:54:30 |
XLON |
13455 |
137.88 |
488690585447202 |
|
08:55:50 |
XLON |
2426 |
137.78 |
488690585447416 |
|
08:55:50 |
XLON |
3092 |
137.78 |
488690585447417 |
|
08:55:50 |
XLON |
8587 |
137.78 |
488690585447418 |
|
08:57:02 |
XLON |
3100 |
137.76 |
488690585447615 |
|
08:57:02 |
XLON |
1336 |
137.76 |
488690585447616 |
|
08:57:18 |
XLON |
2500 |
137.82 |
488690585447672 |
|
08:57:18 |
XLON |
1364 |
137.82 |
488690585447673 |
|
08:57:36 |
XLON |
14105 |
137.8 |
488690585447715 |
|
08:57:36 |
XLON |
720 |
137.78 |
488690585447726 |
|
08:57:36 |
XLON |
2500 |
137.78 |
488690585447727 |
|
08:57:36 |
XLON |
2500 |
137.8 |
488690585447728 |
|
08:57:36 |
XLON |
927 |
137.8 |
488690585447729 |
|
08:57:36 |
XLON |
713 |
137.8 |
488690585447730 |
|
08:57:36 |
XLON |
1200 |
137.8 |
488690585447731 |
|
08:57:36 |
XLON |
5 |
137.8 |
488690585447732 |
|
09:00:03 |
XLON |
377 |
137.96 |
488690585448107 |
|
09:00:03 |
XLON |
10078 |
137.96 |
488690585448108 |
|
09:00:03 |
XLON |
3650 |
137.96 |
488690585448109 |
|
09:01:01 |
XLON |
1277 |
138.14 |
488690585448303 |
|
09:01:01 |
XLON |
510 |
138.14 |
488690585448304 |
|
09:01:01 |
XLON |
1294 |
138.14 |
488690585448305 |
|
09:01:01 |
XLON |
11024 |
138.14 |
488690585448306 |
|
09:01:27 |
XLON |
2500 |
138.3 |
488690585448477 |
|
09:01:27 |
XLON |
1800 |
138.3 |
488690585448478 |
|
09:01:59 |
XLON |
4699 |
138.38 |
488690585448579 |
|
09:02:25 |
XLON |
751 |
138.48 |
488690585448676 |
|
09:02:25 |
XLON |
12335 |
138.48 |
488690585448677 |
|
09:03:10 |
XLON |
14105 |
138.36 |
488690585448780 |
|
09:04:13 |
XLON |
2500 |
138.4 |
488690585448929 |
|
09:04:30 |
XLON |
11571 |
138.48 |
488690585448988 |
|
09:05:01 |
XLON |
14105 |
138.46 |
488690585449077 |
|
09:05:40 |
XLON |
1559 |
138.52 |
488690585449277 |
|
09:05:40 |
XLON |
1309 |
138.52 |
488690585449278 |
|
09:06:26 |
XLON |
532 |
138.52 |
488690585449383 |
|
09:06:26 |
XLON |
2581 |
138.52 |
488690585449384 |
|
09:06:26 |
XLON |
1868 |
138.52 |
488690585449385 |
|
09:06:26 |
XLON |
2500 |
138.52 |
488690585449386 |
|
09:06:26 |
XLON |
3862 |
138.52 |
488690585449387 |
|
09:07:09 |
XLON |
14105 |
138.44 |
488690585449510 |
|
09:08:32 |
XLON |
13635 |
138.44 |
488690585449709 |
|
09:08:56 |
XLON |
883 |
138.26 |
488690585449747 |
|
09:08:56 |
XLON |
2308 |
138.26 |
488690585449748 |
|
09:10:13 |
XLON |
1637 |
138.22 |
488690585449941 |
|
09:10:13 |
XLON |
9600 |
138.22 |
488690585449943 |
|
09:11:38 |
XLON |
2800 |
138.24 |
488690585450087 |
|
09:11:38 |
XLON |
1690 |
138.24 |
488690585450088 |
|
09:11:50 |
XLON |
9624 |
138.22 |
488690585450096 |
|
09:12:24 |
XLON |
14105 |
138.2 |
488690585450169 |
|
09:12:55 |
XLON |
2830 |
138.12 |
488690585450322 |
|
09:15:08 |
XLON |
1572 |
138.24 |
488690585450672 |
|
09:15:08 |
XLON |
12533 |
138.24 |
488690585450673 |
|
09:15:08 |
XLON |
2881 |
138.24 |
488690585450675 |
|
09:15:08 |
XLON |
824 |
138.24 |
488690585450676 |
|
09:15:08 |
XLON |
2500 |
138.24 |
488690585450677 |
|
09:15:08 |
XLON |
1785 |
138.24 |
488690585450678 |
|
09:15:08 |
XLON |
1200 |
138.24 |
488690585450679 |
|
09:15:08 |
XLON |
964 |
138.24 |
488690585450680 |
|
09:15:08 |
XLON |
1173 |
138.24 |
488690585450681 |
|
09:17:02 |
XLON |
14105 |
138.2 |
488690585450950 |
|
09:19:27 |
XLON |
2500 |
137.94 |
488690585451383 |
|
09:19:27 |
XLON |
2839 |
137.94 |
488690585451384 |
|
09:19:27 |
XLON |
1200 |
137.94 |
488690585451385 |
|
09:19:27 |
XLON |
3129 |
137.94 |
488690585451386 |
|
09:19:27 |
XLON |
1637 |
137.94 |
488690585451387 |
|
09:19:27 |
XLON |
2800 |
137.94 |
488690585451388 |
|
09:19:27 |
XLON |
2900 |
137.94 |
488690585451379 |
|
09:19:27 |
XLON |
1630 |
137.94 |
488690585451380 |
|
09:21:00 |
XLON |
3507 |
137.86 |
488690585451536 |
|
09:21:00 |
XLON |
10496 |
137.86 |
488690585451539 |
|
09:21:55 |
XLON |
2867 |
137.82 |
488690585451639 |
|
09:21:55 |
XLON |
6359 |
137.82 |
488690585451640 |
|
09:21:55 |
XLON |
3023 |
137.82 |
488690585451641 |
|
09:23:27 |
XLON |
14105 |
137.76 |
488690585451775 |
|
09:25:03 |
XLON |
11598 |
137.8 |
488690585452042 |
|
09:25:03 |
XLON |
2507 |
137.8 |
488690585452043 |
|
09:26:53 |
XLON |
46 |
137.74 |
488690585452314 |
|
09:27:16 |
XLON |
7243 |
137.74 |
488690585452362 |
|
09:27:16 |
XLON |
6816 |
137.74 |
488690585452363 |
|
09:28:10 |
XLON |
14105 |
137.76 |
488690585452571 |
|
09:30:19 |
XLON |
5628 |
137.78 |
488690585452813 |
|
09:30:19 |
XLON |
8428 |
137.78 |
488690585452814 |
|
09:31:16 |
XLON |
14105 |
137.8 |
488690585452927 |
|
09:31:59 |
XLON |
1529 |
137.78 |
488690585453083 |
|
09:31:59 |
XLON |
3932 |
137.78 |
488690585453078 |
|
09:31:59 |
XLON |
2500 |
137.78 |
488690585453079 |
|
09:31:59 |
XLON |
1200 |
137.78 |
488690585453080 |
|
09:31:59 |
XLON |
3218 |
137.78 |
488690585453081 |
|
09:31:59 |
XLON |
1726 |
137.78 |
488690585453082 |
|
09:33:00 |
XLON |
14029 |
137.6 |
488690585453295 |
|
09:35:39 |
XLON |
4129 |
137.7 |
488690585453582 |
|
09:35:39 |
XLON |
9976 |
137.7 |
488690585453583 |
|
09:35:39 |
XLON |
2500 |
137.72 |
488690585453586 |
|
09:35:39 |
XLON |
1626 |
137.72 |
488690585453587 |
|
09:35:39 |
XLON |
1200 |
137.72 |
488690585453588 |
|
09:36:08 |
XLON |
4168 |
137.78 |
488690585453655 |
|
09:36:08 |
XLON |
1755 |
137.78 |
488690585453656 |
|
09:37:04 |
XLON |
5945 |
137.74 |
488690585453786 |
|
09:37:04 |
XLON |
711 |
137.74 |
488690585453787 |
|
09:37:04 |
XLON |
13394 |
137.74 |
488690585453788 |
|
09:39:38 |
XLON |
3040 |
137.7 |
488690585454032 |
|
09:39:38 |
XLON |
2500 |
137.7 |
488690585454033 |
|
09:39:38 |
XLON |
1899 |
137.7 |
488690585454034 |
|
09:39:45 |
XLON |
710 |
137.72 |
488690585454076 |
|
09:39:45 |
XLON |
3614 |
137.72 |
488690585454077 |
|
09:41:13 |
XLON |
2900 |
137.8 |
488690585454238 |
|
09:41:13 |
XLON |
1840 |
137.8 |
488690585454239 |
|
09:42:51 |
XLON |
2500 |
137.86 |
488690585454325 |
|
09:42:51 |
XLON |
895 |
137.86 |
488690585454326 |
|
09:43:00 |
XLON |
2500 |
137.86 |
488690585454381 |
|
09:43:00 |
XLON |
902 |
137.86 |
488690585454382 |
|
09:43:09 |
XLON |
4327 |
137.84 |
488690585454397 |
|
09:43:09 |
XLON |
5833 |
137.84 |
488690585454398 |
|
09:43:09 |
XLON |
2881 |
137.84 |
488690585454399 |
|
09:43:21 |
XLON |
14105 |
137.86 |
488690585454424 |
|
09:43:21 |
XLON |
2700 |
137.84 |
488690585454426 |
|
09:43:21 |
XLON |
227 |
137.86 |
488690585454427 |
|
09:45:42 |
XLON |
11276 |
137.94 |
488690585454669 |
|
09:46:06 |
XLON |
14105 |
137.96 |
488690585454694 |
|
09:46:21 |
XLON |
5378 |
137.94 |
488690585454730 |
|
09:47:17 |
XLON |
578 |
137.94 |
488690585454819 |
|
09:47:17 |
XLON |
10801 |
137.94 |
488690585454820 |
|
09:48:52 |
XLON |
2500 |
137.98 |
488690585454918 |
|
09:48:52 |
XLON |
347 |
137.98 |
488690585454919 |
|
09:48:52 |
XLON |
353 |
137.98 |
488690585454920 |
|
09:48:52 |
XLON |
346 |
137.98 |
488690585454921 |
|
09:48:52 |
XLON |
7888 |
137.98 |
488690585454922 |
|
09:50:17 |
XLON |
1276 |
138.02 |
488690585455084 |
|
09:50:17 |
XLON |
1500 |
138.02 |
488690585455088 |
|
09:50:19 |
XLON |
4760 |
138.02 |
488690585455106 |
|
09:50:19 |
XLON |
6569 |
138.02 |
488690585455107 |
|
09:50:45 |
XLON |
1777 |
138.02 |
488690585455130 |
|
09:50:45 |
XLON |
948 |
138.02 |
488690585455131 |
|
09:50:53 |
XLON |
4815 |
138.02 |
488690585455141 |
|
09:50:53 |
XLON |
6557 |
138.02 |
488690585455142 |
|
09:50:53 |
XLON |
2500 |
138.02 |
488690585455143 |
|
09:50:53 |
XLON |
960 |
138.02 |
488690585455144 |
|
09:52:03 |
XLON |
10601 |
138.04 |
488690585455191 |
|
09:54:14 |
XLON |
12263 |
138.14 |
488690585455379 |
|
09:54:14 |
XLON |
1842 |
138.14 |
488690585455380 |
|
09:54:58 |
XLON |
7964 |
138.1 |
488690585455474 |
|
09:54:58 |
XLON |
2047 |
138.1 |
488690585455475 |
|
09:54:58 |
XLON |
2500 |
138.1 |
488690585455476 |
|
09:54:58 |
XLON |
495 |
138.1 |
488690585455477 |
|
09:55:04 |
XLON |
203 |
138.1 |
488690585455494 |
|
09:55:04 |
XLON |
6311 |
138.1 |
488690585455495 |
|
09:55:04 |
XLON |
2500 |
138.1 |
488690585455496 |
|
09:55:09 |
XLON |
4206 |
138.1 |
488690585455502 |
|
09:55:34 |
XLON |
4001 |
138.14 |
488690585455584 |
|
09:56:20 |
XLON |
14105 |
138.18 |
488690585455837 |
|
09:56:21 |
XLON |
4375 |
138.18 |
488690585455841 |
|
09:57:15 |
XLON |
2101 |
138.1 |
488690585455990 |
|
09:57:15 |
XLON |
8001 |
138.1 |
488690585455991 |
|
10:00:45 |
XLON |
14105 |
138.08 |
488690585456440 |
|
10:02:49 |
XLON |
2400 |
138.12 |
488690585456599 |
|
10:02:49 |
XLON |
2500 |
138.12 |
488690585456600 |
|
10:02:49 |
XLON |
8644 |
138.12 |
488690585456595 |
|
10:02:49 |
XLON |
1119 |
138.12 |
488690585456596 |
|
10:02:49 |
XLON |
4212 |
138.12 |
488690585456597 |
|
10:02:49 |
XLON |
130 |
138.12 |
488690585456598 |
|
10:02:54 |
XLON |
1009 |
138.12 |
488690585456602 |
|
10:02:54 |
XLON |
6102 |
138.12 |
488690585456603 |
|
10:04:46 |
XLON |
3030 |
138.2 |
488690585456758 |
|
10:04:46 |
XLON |
2380 |
138.2 |
488690585456759 |
|
10:05:57 |
XLON |
2962 |
138.24 |
488690585456890 |
|
10:05:57 |
XLON |
11143 |
138.24 |
488690585456891 |
|
10:05:57 |
XLON |
14105 |
138.24 |
488690585456880 |
|
10:06:45 |
XLON |
8060 |
138.28 |
488690585456985 |
|
10:07:49 |
XLON |
3300 |
138.26 |
488690585457112 |
|
10:07:49 |
XLON |
2500 |
138.26 |
488690585457113 |
|
10:07:49 |
XLON |
61 |
138.26 |
488690585457114 |
|
10:07:54 |
XLON |
2403 |
138.26 |
488690585457120 |
|
10:07:54 |
XLON |
602 |
138.26 |
488690585457121 |
|
10:07:54 |
XLON |
2420 |
138.26 |
488690585457122 |
|
10:07:54 |
XLON |
869 |
138.26 |
488690585457123 |
|
10:07:55 |
XLON |
3751 |
138.24 |
488690585457126 |
|
10:08:50 |
XLON |
12411 |
138.22 |
488690585457211 |
|
10:09:52 |
XLON |
7998 |
138.22 |
488690585457272 |
|
10:09:52 |
XLON |
1361 |
138.22 |
488690585457273 |
|
10:09:52 |
XLON |
4509 |
138.22 |
488690585457274 |
|
10:15:41 |
XLON |
807 |
138.28 |
488690585459062 |
|
10:15:41 |
XLON |
2499 |
138.28 |
488690585459063 |
|
10:15:41 |
XLON |
3475 |
138.28 |
488690585459064 |
|
10:15:41 |
XLON |
6617 |
138.28 |
488690585459065 |
|
10:16:27 |
XLON |
12469 |
138.46 |
488690585459455 |
|
10:16:27 |
XLON |
14105 |
138.46 |
488690585459457 |
|
10:17:10 |
XLON |
14087 |
138.52 |
488690585459710 |
|
10:17:38 |
XLON |
14105 |
138.52 |
488690585459849 |
|
10:18:04 |
XLON |
2500 |
138.54 |
488690585459937 |
|
10:18:04 |
XLON |
2500 |
138.54 |
488690585459938 |
|
10:18:04 |
XLON |
1789 |
138.54 |
488690585459939 |
|
10:18:34 |
XLON |
6597 |
138.54 |
488690585460027 |
|
10:18:34 |
XLON |
7508 |
138.54 |
488690585460028 |
|
10:19:12 |
XLON |
2500 |
138.58 |
488690585460164 |
|
10:19:24 |
XLON |
1161 |
138.56 |
488690585460203 |
|
10:19:24 |
XLON |
3500 |
138.56 |
488690585460204 |
|
10:19:24 |
XLON |
2500 |
138.56 |
488690585460205 |
|
10:19:24 |
XLON |
814 |
138.56 |
488690585460206 |
|
10:19:24 |
XLON |
405 |
138.56 |
488690585460207 |
|
10:19:24 |
XLON |
1200 |
138.56 |
488690585460208 |
|
10:19:24 |
XLON |
3017 |
138.56 |
488690585460209 |
|
10:20:01 |
XLON |
3022 |
138.48 |
488690585460321 |
|
10:20:01 |
XLON |
11083 |
138.48 |
488690585460322 |
|
10:20:05 |
XLON |
2500 |
138.46 |
488690585460350 |
|
10:20:05 |
XLON |
2147 |
138.46 |
488690585460351 |
|
10:20:10 |
XLON |
2315 |
138.46 |
488690585460383 |
|
10:20:10 |
XLON |
2208 |
138.46 |
488690585460384 |
|
10:20:10 |
XLON |
767 |
138.46 |
488690585460385 |
|
10:20:10 |
XLON |
425 |
138.46 |
488690585460386 |
|
10:21:04 |
XLON |
1188 |
138.46 |
488690585460578 |
|
10:21:04 |
XLON |
12917 |
138.46 |
488690585460579 |
|
10:21:05 |
XLON |
3200 |
138.46 |
488690585460581 |
|
10:21:05 |
XLON |
2500 |
138.46 |
488690585460582 |
|
10:21:05 |
XLON |
1508 |
138.46 |
488690585460583 |
|
10:22:35 |
XLON |
1625 |
138.46 |
488690585460803 |
|
10:22:35 |
XLON |
12480 |
138.46 |
488690585460804 |
|
10:22:42 |
XLON |
2269 |
138.44 |
488690585460833 |
|
10:22:42 |
XLON |
2500 |
138.44 |
488690585460834 |
|
10:22:42 |
XLON |
2684 |
138.44 |
488690585460835 |
|
10:22:47 |
XLON |
1692 |
138.44 |
488690585460871 |
|
10:22:47 |
XLON |
2239 |
138.44 |
488690585460872 |
|
10:22:47 |
XLON |
2746 |
138.44 |
488690585460873 |
|
10:22:59 |
XLON |
8686 |
138.42 |
488690585460901 |
|
10:22:59 |
XLON |
5419 |
138.42 |
488690585460902 |
|
10:23:37 |
XLON |
2898 |
138.42 |
488690585461037 |
|
10:23:37 |
XLON |
2685 |
138.42 |
488690585461038 |
|
10:23:37 |
XLON |
8522 |
138.42 |
488690585461039 |
|
10:23:37 |
XLON |
2900 |
138.42 |
488690585461041 |
|
10:23:37 |
XLON |
2179 |
138.42 |
488690585461042 |
|
10:23:37 |
XLON |
2900 |
138.42 |
488690585461043 |
|
10:24:12 |
XLON |
13173 |
138.48 |
488690585461101 |
|
10:25:11 |
XLON |
1646 |
138.36 |
488690585461223 |
|
10:25:11 |
XLON |
8613 |
138.36 |
488690585461224 |
|
10:26:58 |
XLON |
11466 |
138.38 |
488690585461461 |
|
10:26:58 |
XLON |
2400 |
138.38 |
488690585461462 |
|
10:28:20 |
XLON |
2106 |
138.38 |
488690585461621 |
|
10:28:20 |
XLON |
2700 |
138.38 |
488690585461622 |
|
10:28:20 |
XLON |
483 |
138.38 |
488690585461623 |
|
10:28:20 |
XLON |
2500 |
138.38 |
488690585461624 |
|
10:28:20 |
XLON |
2037 |
138.38 |
488690585461625 |
|
10:28:20 |
XLON |
2200 |
138.38 |
488690585461626 |
|
10:28:20 |
XLON |
2281 |
138.38 |
488690585461627 |
|
10:28:57 |
XLON |
1992 |
138.32 |
488690585461711 |
|
10:28:57 |
XLON |
2177 |
138.32 |
488690585461712 |
|
10:28:58 |
XLON |
1780 |
138.32 |
488690585461713 |
|
10:28:58 |
XLON |
8156 |
138.32 |
488690585461714 |
|
10:32:13 |
XLON |
13242 |
138.32 |
488690585462181 |
|
10:32:20 |
XLON |
1756 |
138.32 |
488690585462206 |
|
10:32:20 |
XLON |
12349 |
138.32 |
488690585462207 |
|
10:32:45 |
XLON |
1300 |
138.3 |
488690585462256 |
|
10:32:45 |
XLON |
1546 |
138.3 |
488690585462257 |
|
10:34:22 |
XLON |
3977 |
138.18 |
488690585462441 |
|
10:34:29 |
XLON |
4079 |
138.18 |
488690585462461 |
|
10:34:34 |
XLON |
4476 |
138.18 |
488690585462470 |
|
10:34:34 |
XLON |
61 |
138.18 |
488690585462471 |
|
10:35:13 |
XLON |
14105 |
138.12 |
488690585462526 |
|
10:37:44 |
XLON |
3300 |
138.08 |
488690585462802 |
|
10:37:44 |
XLON |
2500 |
138.08 |
488690585462803 |
|
10:37:44 |
XLON |
2500 |
138.1 |
488690585462804 |
|
10:37:44 |
XLON |
1048 |
138.1 |
488690585462805 |
|
10:37:44 |
XLON |
3010 |
138.1 |
488690585462806 |
|
10:37:44 |
XLON |
371 |
138.1 |
488690585462807 |
|
10:38:48 |
XLON |
2 |
138.18 |
488690585462949 |
|
10:38:48 |
XLON |
4476 |
138.18 |
488690585462950 |
|
10:38:48 |
XLON |
45 |
138.18 |
488690585462951 |
|
10:38:53 |
XLON |
3857 |
138.18 |
488690585462962 |
|
10:39:04 |
XLON |
619 |
138.18 |
488690585462969 |
|
10:39:04 |
XLON |
6151 |
138.18 |
488690585462970 |
|
10:40:00 |
XLON |
3105 |
138.16 |
488690585463111 |
|
10:40:00 |
XLON |
10668 |
138.16 |
488690585463112 |
|
10:41:33 |
XLON |
2008 |
138.2 |
488690585463228 |
|
10:41:33 |
XLON |
1926 |
138.2 |
488690585463229 |
|
10:41:47 |
XLON |
3069 |
138.28 |
488690585463261 |
|
10:41:47 |
XLON |
759 |
138.28 |
488690585463262 |
|
10:41:52 |
XLON |
2139 |
138.28 |
488690585463269 |
|
10:41:52 |
XLON |
2008 |
138.28 |
488690585463270 |
|
10:42:00 |
XLON |
1749 |
138.28 |
488690585463277 |
|
10:42:00 |
XLON |
2387 |
138.28 |
488690585463278 |
|
10:42:46 |
XLON |
13216 |
138.26 |
488690585463330 |
|
10:45:15 |
XLON |
14105 |
138.24 |
488690585463580 |
|
10:46:09 |
XLON |
14105 |
138.32 |
488690585463760 |
|
10:46:09 |
XLON |
1523 |
138.32 |
488690585463761 |
|
10:46:09 |
XLON |
8455 |
138.32 |
488690585463762 |
|
10:46:47 |
XLON |
739 |
138.32 |
488690585463829 |
|
10:46:47 |
XLON |
2500 |
138.32 |
488690585463830 |
|
10:47:20 |
XLON |
13006 |
138.28 |
488690585463912 |
|
10:48:39 |
XLON |
550 |
138.4 |
488690585464079 |
|
10:48:39 |
XLON |
591 |
138.4 |
488690585464080 |
|
10:48:39 |
XLON |
1826 |
138.4 |
488690585464081 |
|
10:49:32 |
XLON |
2500 |
138.38 |
488690585464171 |
|
10:49:32 |
XLON |
3004 |
138.38 |
488690585464172 |
|
10:49:44 |
XLON |
2500 |
138.38 |
488690585464258 |
|
10:50:00 |
XLON |
2500 |
138.38 |
488690585464333 |
|
10:50:00 |
XLON |
11605 |
138.38 |
488690585464334 |
|
10:50:00 |
XLON |
2500 |
138.38 |
488690585464335 |
|
10:50:05 |
XLON |
3099 |
138.34 |
488690585464410 |
|
10:50:05 |
XLON |
119 |
138.34 |
488690585464411 |
|
10:50:40 |
XLON |
8784 |
138.34 |
488690585464526 |
|
10:50:40 |
XLON |
4237 |
138.34 |
488690585464527 |
|
10:51:42 |
XLON |
14105 |
138.28 |
488690585464626 |
|
10:52:59 |
XLON |
418 |
138.3 |
488690585464774 |
|
10:53:15 |
XLON |
752 |
138.32 |
488690585464815 |
|
10:53:28 |
XLON |
7442 |
138.32 |
488690585464834 |
|
10:53:28 |
XLON |
5911 |
138.32 |
488690585464835 |
|
10:53:28 |
XLON |
1114 |
138.32 |
488690585464842 |
|
10:53:28 |
XLON |
2500 |
138.32 |
488690585464843 |
|
10:53:28 |
XLON |
835 |
138.32 |
488690585464844 |
|
10:53:28 |
XLON |
1200 |
138.32 |
488690585464845 |
|
10:53:28 |
XLON |
604 |
138.32 |
488690585464846 |
|
10:53:28 |
XLON |
3069 |
138.32 |
488690585464847 |
|
10:53:28 |
XLON |
1719 |
138.32 |
488690585464848 |
|
10:53:29 |
XLON |
2500 |
138.32 |
488690585464849 |
|
10:53:29 |
XLON |
1226 |
138.32 |
488690585464850 |
|
10:54:00 |
XLON |
1517 |
138.3 |
488690585464898 |
|
10:54:10 |
XLON |
11118 |
138.3 |
488690585464919 |
|
10:55:42 |
XLON |
2800 |
138.4 |
488690585465156 |
|
10:55:42 |
XLON |
3159 |
138.4 |
488690585465157 |
|
10:55:45 |
XLON |
1539 |
138.36 |
488690585465162 |
|
10:56:30 |
XLON |
1403 |
138.38 |
488690585465312 |
|
10:56:45 |
XLON |
1539 |
138.38 |
488690585465372 |
|
10:56:59 |
XLON |
6682 |
138.42 |
488690585465393 |
|
10:56:59 |
XLON |
7423 |
138.42 |
488690585465394 |
|
10:56:59 |
XLON |
2500 |
138.42 |
488690585465397 |
|
10:57:30 |
XLON |
55 |
138.4 |
488690585465445 |
|
10:57:30 |
XLON |
14050 |
138.4 |
488690585465446 |
|
10:57:30 |
XLON |
3500 |
138.4 |
488690585465448 |
|
10:57:30 |
XLON |
2500 |
138.4 |
488690585465449 |
|
10:57:45 |
XLON |
1539 |
138.4 |
488690585465469 |
|
10:58:00 |
XLON |
3841 |
138.42 |
488690585465487 |
|
10:58:00 |
XLON |
2866 |
138.42 |
488690585465488 |
|
10:58:42 |
XLON |
7257 |
138.4 |
488690585465570 |
|
10:58:42 |
XLON |
3286 |
138.4 |
488690585465571 |
|
10:58:42 |
XLON |
3059 |
138.4 |
488690585465572 |
|
10:59:15 |
XLON |
1539 |
138.36 |
488690585465634 |
|
10:59:30 |
XLON |
1539 |
138.36 |
488690585465644 |
|
10:59:30 |
XLON |
98 |
138.36 |
488690585465646 |
|
10:59:30 |
XLON |
10929 |
138.36 |
488690585465647 |
|
10:59:42 |
XLON |
2162 |
138.36 |
488690585465689 |
|
10:59:42 |
XLON |
1141 |
138.36 |
488690585465690 |
|
11:00:56 |
XLON |
2174 |
138.42 |
488690585465851 |
|
11:00:56 |
XLON |
1888 |
138.42 |
488690585465852 |
|
11:01:01 |
XLON |
1777 |
138.42 |
488690585465861 |
|
11:01:01 |
XLON |
2500 |
138.42 |
488690585465862 |
|
11:01:43 |
XLON |
1398 |
138.44 |
488690585465947 |
|
11:01:43 |
XLON |
1658 |
138.44 |
488690585465948 |
|
11:01:43 |
XLON |
2800 |
138.44 |
488690585465951 |
|
11:01:43 |
XLON |
1600 |
138.44 |
488690585465952 |
|
11:01:43 |
XLON |
2500 |
138.44 |
488690585465953 |
|
11:01:43 |
XLON |
3099 |
138.44 |
488690585465954 |
|
11:01:43 |
XLON |
880 |
138.44 |
488690585465955 |
|
11:01:43 |
XLON |
3226 |
138.44 |
488690585465956 |
|
11:02:02 |
XLON |
2500 |
138.4 |
488690585465978 |
|
11:02:02 |
XLON |
323 |
138.4 |
488690585465979 |
|
11:03:03 |
XLON |
13785 |
138.4 |
488690585466080 |
|
11:04:24 |
XLON |
4631 |
138.4 |
488690585466197 |
|
11:04:24 |
XLON |
2439 |
138.4 |
488690585466198 |
|
11:04:24 |
XLON |
6617 |
138.4 |
488690585466199 |
|
11:05:13 |
XLON |
12897 |
138.32 |
488690585466314 |
|
11:06:32 |
XLON |
67 |
138.4 |
488690585466449 |
|
11:06:32 |
XLON |
14038 |
138.4 |
488690585466450 |
|
11:08:56 |
XLON |
2500 |
138.44 |
488690585466619 |
|
11:08:56 |
XLON |
1767 |
138.44 |
488690585466620 |
|
11:09:10 |
XLON |
8830 |
138.42 |
488690585466636 |
|
11:11:15 |
XLON |
5852 |
138.44 |
488690585466815 |
|
11:11:15 |
XLON |
8253 |
138.44 |
488690585466816 |
|
11:12:04 |
XLON |
2500 |
138.44 |
488690585466845 |
|
11:12:21 |
XLON |
2500 |
138.48 |
488690585466863 |
|
11:12:31 |
XLON |
8829 |
138.48 |
488690585466873 |
|
11:13:25 |
XLON |
2500 |
138.48 |
488690585466947 |
|
11:13:25 |
XLON |
2700 |
138.48 |
488690585466948 |
|
11:13:39 |
XLON |
4802 |
138.48 |
488690585467009 |
|
11:13:39 |
XLON |
8353 |
138.48 |
488690585467010 |
|
11:13:39 |
XLON |
2500 |
138.48 |
488690585467011 |
|
11:13:39 |
XLON |
2158 |
138.48 |
488690585467012 |
|
11:15:10 |
XLON |
5890 |
138.56 |
488690585467115 |
|
11:15:10 |
XLON |
8215 |
138.56 |
488690585467116 |
|
11:16:02 |
XLON |
2500 |
138.52 |
488690585467279 |
|
11:16:02 |
XLON |
2997 |
138.54 |
488690585467280 |
|
11:17:36 |
XLON |
14105 |
138.62 |
488690585467434 |
|
11:17:49 |
XLON |
2500 |
138.6 |
488690585467442 |
|
11:17:49 |
XLON |
328 |
138.6 |
488690585467443 |
|
11:20:30 |
XLON |
11896 |
138.62 |
488690585467669 |
|
11:21:24 |
XLON |
2500 |
138.62 |
488690585467735 |
|
11:21:24 |
XLON |
3010 |
138.62 |
488690585467736 |
|
11:21:59 |
XLON |
2500 |
138.64 |
488690585467768 |
|
11:21:59 |
XLON |
6040 |
138.64 |
488690585467769 |
|
11:23:07 |
XLON |
3100 |
138.62 |
488690585467857 |
|
11:23:13 |
XLON |
468 |
138.62 |
488690585467862 |
|
11:23:13 |
XLON |
246 |
138.62 |
488690585467863 |
|
11:23:13 |
XLON |
2500 |
138.62 |
488690585467864 |
|
11:23:21 |
XLON |
382 |
138.62 |
488690585467865 |
|
11:23:21 |
XLON |
2500 |
138.62 |
488690585467866 |
|
11:23:37 |
XLON |
4253 |
138.62 |
488690585467889 |
|
11:24:08 |
XLON |
14105 |
138.6 |
488690585467921 |
|
11:24:57 |
XLON |
593 |
138.54 |
488690585467965 |
|
11:24:57 |
XLON |
2260 |
138.54 |
488690585467966 |
|
11:25:39 |
XLON |
13854 |
138.52 |
488690585468049 |
|
11:26:46 |
XLON |
11572 |
138.56 |
488690585468124 |
|
11:27:25 |
XLON |
743 |
138.54 |
488690585468159 |
|
11:27:25 |
XLON |
2100 |
138.54 |
488690585468160 |
|
11:27:57 |
XLON |
12078 |
138.52 |
488690585468202 |
|
11:29:15 |
XLON |
617 |
138.52 |
488690585468357 |
|
11:29:15 |
XLON |
1 |
138.52 |
488690585468358 |
|
11:29:58 |
XLON |
2500 |
138.56 |
488690585468418 |
|
11:29:58 |
XLON |
4051 |
138.56 |
488690585468419 |
|
11:30:54 |
XLON |
6146 |
138.62 |
488690585468550 |
|
11:31:15 |
XLON |
14105 |
138.6 |
488690585468567 |
|
11:34:38 |
XLON |
2500 |
138.66 |
488690585468851 |
|
11:34:38 |
XLON |
2285 |
138.66 |
488690585468852 |
|
11:34:38 |
XLON |
9545 |
138.64 |
488690585468856 |
|
11:35:39 |
XLON |
472 |
138.64 |
488690585468920 |
|
11:35:39 |
XLON |
13633 |
138.64 |
488690585468921 |
|
11:37:47 |
XLON |
13803 |
138.66 |
488690585469075 |
|
11:38:48 |
XLON |
2500 |
138.62 |
488690585469137 |
|
11:38:48 |
XLON |
344 |
138.62 |
488690585469138 |
|
11:40:38 |
XLON |
13485 |
138.66 |
488690585469233 |
|
11:42:34 |
XLON |
1618 |
138.62 |
488690585469384 |
|
11:42:34 |
XLON |
800 |
138.62 |
488690585469385 |
|
11:42:34 |
XLON |
848 |
138.62 |
488690585469386 |
|
11:42:34 |
XLON |
2500 |
138.62 |
488690585469387 |
|
11:42:34 |
XLON |
4674 |
138.62 |
488690585469388 |
|
11:42:56 |
XLON |
762 |
138.62 |
488690585469401 |
|
11:42:56 |
XLON |
3175 |
138.62 |
488690585469402 |
|
11:43:26 |
XLON |
1963 |
138.62 |
488690585469467 |
|
11:43:26 |
XLON |
10391 |
138.62 |
488690585469468 |
|
11:46:03 |
XLON |
412 |
138.5 |
488690585469681 |
|
11:46:03 |
XLON |
779 |
138.5 |
488690585469682 |
|
11:46:03 |
XLON |
2243 |
138.5 |
488690585469683 |
|
11:46:03 |
XLON |
2500 |
138.5 |
488690585469684 |
|
11:46:03 |
XLON |
5222 |
138.5 |
488690585469685 |
|
11:46:09 |
XLON |
2500 |
138.46 |
488690585469703 |
|
11:48:49 |
XLON |
14105 |
138.52 |
488690585469893 |
|
11:48:49 |
XLON |
3200 |
138.52 |
488690585469895 |
|
11:48:49 |
XLON |
2500 |
138.52 |
488690585469896 |
|
11:49:51 |
XLON |
7410 |
138.52 |
488690585470002 |
|
11:49:51 |
XLON |
646 |
138.52 |
488690585470003 |
|
11:49:51 |
XLON |
2500 |
138.52 |
488690585470004 |
|
11:50:53 |
XLON |
14105 |
138.5 |
488690585470097 |
|
11:54:02 |
XLON |
9655 |
138.62 |
488690585470421 |
|
11:54:02 |
XLON |
2500 |
138.62 |
488690585470430 |
|
11:54:02 |
XLON |
2986 |
138.62 |
488690585470431 |
|
11:54:27 |
XLON |
4911 |
138.64 |
488690585470453 |
|
11:54:27 |
XLON |
3708 |
138.64 |
488690585470454 |
|
11:54:48 |
XLON |
1019 |
138.64 |
488690585470471 |
|
11:56:16 |
XLON |
729 |
138.7 |
488690585470543 |
|
11:56:16 |
XLON |
13376 |
138.7 |
488690585470544 |
|
11:57:21 |
XLON |
1200 |
138.74 |
488690585470607 |
|
11:57:21 |
XLON |
2500 |
138.74 |
488690585470608 |
|
11:57:32 |
XLON |
366 |
138.74 |
488690585470667 |
|
11:57:32 |
XLON |
13247 |
138.74 |
488690585470668 |
|
12:00:06 |
XLON |
9394 |
138.76 |
488690585471125 |
|
12:00:06 |
XLON |
3560 |
138.76 |
488690585471126 |
|
12:01:23 |
XLON |
13928 |
138.62 |
488690585471302 |
|
12:03:37 |
XLON |
7375 |
138.64 |
488690585471567 |
|
12:03:37 |
XLON |
5675 |
138.64 |
488690585471568 |
|
12:04:41 |
XLON |
2500 |
138.68 |
488690585471630 |
|
12:04:51 |
XLON |
14105 |
138.66 |
488690585471644 |
|
12:06:30 |
XLON |
13711 |
138.72 |
488690585471866 |
|
12:08:50 |
XLON |
212 |
138.8 |
488690585472168 |
|
12:08:50 |
XLON |
2500 |
138.8 |
488690585472169 |
|
12:09:05 |
XLON |
1716 |
138.8 |
488690585472215 |
|
12:09:05 |
XLON |
7692 |
138.8 |
488690585472216 |
|
12:09:59 |
XLON |
14105 |
138.82 |
488690585472258 |
|
12:11:14 |
XLON |
14105 |
138.84 |
488690585472363 |
|
12:12:44 |
XLON |
7940 |
138.84 |
488690585472464 |
|
12:13:13 |
XLON |
6065 |
138.86 |
488690585472522 |
|
12:13:13 |
XLON |
1666 |
138.86 |
488690585472523 |
|
12:15:02 |
XLON |
6154 |
138.92 |
488690585472776 |
|
12:15:02 |
XLON |
7951 |
138.92 |
488690585472777 |
|
12:16:31 |
XLON |
14105 |
138.88 |
488690585472942 |
|
12:20:21 |
XLON |
7319 |
138.96 |
488690585473207 |
|
12:20:21 |
XLON |
6786 |
138.96 |
488690585473208 |
|
12:21:34 |
XLON |
14105 |
138.98 |
488690585473305 |
|
12:23:06 |
XLON |
13380 |
138.96 |
488690585473454 |
|
12:25:47 |
XLON |
3200 |
138.96 |
488690585473746 |
|
12:25:47 |
XLON |
1924 |
138.96 |
488690585473747 |
|
12:25:57 |
XLON |
4832 |
138.94 |
488690585473749 |
|
12:25:57 |
XLON |
3500 |
138.94 |
488690585473750 |
|
12:27:32 |
XLON |
2500 |
138.96 |
488690585473877 |
|
12:27:32 |
XLON |
3300 |
138.96 |
488690585473878 |
|
12:27:32 |
XLON |
8000 |
138.96 |
488690585473879 |
|
12:28:42 |
XLON |
2370 |
138.94 |
488690585473921 |
|
12:28:42 |
XLON |
11478 |
138.94 |
488690585473922 |
|
12:29:03 |
XLON |
2500 |
138.94 |
488690585473944 |
|
12:30:06 |
XLON |
14105 |
138.92 |
488690585474033 |
|
12:33:09 |
XLON |
1795 |
138.96 |
488690585474450 |
|
12:33:09 |
XLON |
2091 |
138.96 |
488690585474451 |
|
12:33:19 |
XLON |
226 |
138.96 |
488690585474468 |
|
12:33:19 |
XLON |
1810 |
138.96 |
488690585474469 |
|
12:33:19 |
XLON |
5765 |
138.96 |
488690585474470 |
|
12:33:31 |
XLON |
1894 |
138.96 |
488690585474498 |
|
12:33:31 |
XLON |
1015 |
138.96 |
488690585474499 |
|
12:34:34 |
XLON |
3068 |
138.96 |
488690585474616 |
|
12:34:34 |
XLON |
8668 |
138.96 |
488690585474617 |
|
12:36:14 |
XLON |
7278 |
138.88 |
488690585474715 |
|
12:36:14 |
XLON |
6827 |
138.88 |
488690585474716 |
|
12:39:33 |
XLON |
2320 |
138.88 |
488690585474873 |
|
12:39:33 |
XLON |
1264 |
138.88 |
488690585474874 |
|
12:39:38 |
XLON |
647 |
138.88 |
488690585474878 |
|
12:39:38 |
XLON |
1897 |
138.88 |
488690585474879 |
|
12:39:38 |
XLON |
2500 |
138.88 |
488690585474880 |
|
12:39:43 |
XLON |
1897 |
138.88 |
488690585474900 |
|
12:39:43 |
XLON |
2181 |
138.88 |
488690585474901 |
|
12:39:52 |
XLON |
2009 |
138.86 |
488690585474925 |
|
12:39:52 |
XLON |
1058 |
138.86 |
488690585474926 |
|
12:42:31 |
XLON |
1151 |
138.86 |
488690585475108 |
|
12:42:34 |
XLON |
8660 |
138.86 |
488690585475110 |
|
12:42:34 |
XLON |
4294 |
138.86 |
488690585475111 |
|
12:42:34 |
XLON |
2800 |
138.86 |
488690585475113 |
|
12:42:34 |
XLON |
1660 |
138.86 |
488690585475114 |
|
12:42:34 |
XLON |
3492 |
138.86 |
488690585475115 |
|
12:42:49 |
XLON |
3733 |
138.86 |
488690585475136 |
|
12:42:49 |
XLON |
7271 |
138.86 |
488690585475137 |
|
12:44:38 |
XLON |
7182 |
138.86 |
488690585475276 |
|
12:44:43 |
XLON |
600 |
138.86 |
488690585475281 |
|
12:44:43 |
XLON |
2224 |
138.86 |
488690585475282 |
|
12:45:35 |
XLON |
12892 |
138.8 |
488690585475397 |
|
12:48:37 |
XLON |
14105 |
138.82 |
488690585475747 |
|
12:51:12 |
XLON |
12536 |
138.66 |
488690585475988 |
|
12:53:19 |
XLON |
2056 |
138.64 |
488690585476145 |
|
12:53:19 |
XLON |
2201 |
138.64 |
488690585476146 |
|
12:53:19 |
XLON |
9848 |
138.64 |
488690585476147 |
|
12:55:49 |
XLON |
4292 |
138.68 |
488690585476359 |
|
12:55:49 |
XLON |
4485 |
138.68 |
488690585476360 |
|
12:55:49 |
XLON |
2253 |
138.68 |
488690585476361 |
|
12:56:19 |
XLON |
5809 |
138.68 |
488690585476394 |
|
12:56:24 |
XLON |
12300 |
138.68 |
488690585476414 |
|
12:58:47 |
XLON |
13941 |
138.64 |
488690585476616 |
|
13:01:15 |
XLON |
2917 |
138.7 |
488690585476837 |
|
13:01:15 |
XLON |
424 |
138.7 |
488690585476838 |
|
13:01:15 |
XLON |
2500 |
138.7 |
488690585476839 |
|
13:01:20 |
XLON |
2500 |
138.7 |
488690585476842 |
|
13:01:20 |
XLON |
2662 |
138.7 |
488690585476843 |
|
13:01:24 |
XLON |
696 |
138.7 |
488690585476853 |
|
13:01:24 |
XLON |
2500 |
138.7 |
488690585476854 |
|
13:03:01 |
XLON |
13618 |
138.72 |
488690585476974 |
|
13:05:27 |
XLON |
2700 |
138.66 |
488690585477202 |
|
13:05:27 |
XLON |
1962 |
138.66 |
488690585477203 |
|
13:05:27 |
XLON |
2500 |
138.66 |
488690585477204 |
|
13:05:27 |
XLON |
2189 |
138.66 |
488690585477205 |
|
13:07:13 |
XLON |
2700 |
138.7 |
488690585477334 |
|
13:07:13 |
XLON |
2500 |
138.7 |
488690585477335 |
|
13:07:18 |
XLON |
3960 |
138.68 |
488690585477345 |
|
13:07:23 |
XLON |
6865 |
138.68 |
488690585477346 |
|
13:07:23 |
XLON |
1217 |
138.68 |
488690585477347 |
|
13:08:00 |
XLON |
14105 |
138.68 |
488690585477361 |
|
13:08:00 |
XLON |
2900 |
138.68 |
488690585477362 |
|
13:08:00 |
XLON |
275 |
138.68 |
488690585477363 |
|
13:08:15 |
XLON |
301 |
138.66 |
488690585477412 |
|
13:08:15 |
XLON |
3177 |
138.66 |
488690585477413 |
|
13:08:15 |
XLON |
19 |
138.66 |
488690585477414 |
|
13:10:15 |
XLON |
10427 |
138.52 |
488690585478048 |
|
13:11:30 |
XLON |
13686 |
138.4 |
488690585478415 |
|
13:13:54 |
XLON |
14105 |
138.42 |
488690585478674 |
|
13:16:01 |
XLON |
3307 |
138.3 |
488690585479051 |
|
13:16:17 |
XLON |
1219 |
138.28 |
488690585479066 |
|
13:16:17 |
XLON |
4159 |
138.28 |
488690585479067 |
|
13:16:17 |
XLON |
1109 |
138.28 |
488690585479068 |
|
13:16:22 |
XLON |
996 |
138.28 |
488690585479069 |
|
13:16:22 |
XLON |
4965 |
138.28 |
488690585479070 |
|
13:17:27 |
XLON |
2101 |
138.32 |
488690585479148 |
|
13:17:27 |
XLON |
953 |
138.32 |
488690585479149 |
|
13:17:27 |
XLON |
1564 |
138.32 |
488690585479150 |
|
13:17:27 |
XLON |
8642 |
138.32 |
488690585479151 |
|
13:20:01 |
XLON |
171 |
138.32 |
488690585479417 |
|
13:20:01 |
XLON |
2500 |
138.32 |
488690585479418 |
|
13:20:01 |
XLON |
1200 |
138.32 |
488690585479419 |
|
13:20:07 |
XLON |
2500 |
138.32 |
488690585479443 |
|
13:20:14 |
XLON |
6021 |
138.34 |
488690585479470 |
|
13:20:14 |
XLON |
1214 |
138.34 |
488690585479471 |
|
13:21:13 |
XLON |
3731 |
138.32 |
488690585479550 |
|
13:21:22 |
XLON |
4210 |
138.32 |
488690585479581 |
|
13:21:22 |
XLON |
4099 |
138.32 |
488690585479582 |
|
13:21:22 |
XLON |
5796 |
138.32 |
488690585479583 |
|
13:22:28 |
XLON |
1750 |
138.34 |
488690585479688 |
|
13:22:28 |
XLON |
8954 |
138.34 |
488690585479689 |
|
13:24:22 |
XLON |
4757 |
138.28 |
488690585479994 |
|
13:24:22 |
XLON |
9348 |
138.28 |
488690585479995 |
|
13:24:35 |
XLON |
735 |
138.26 |
488690585480034 |
|
13:24:35 |
XLON |
2434 |
138.26 |
488690585480035 |
|
13:26:06 |
XLON |
204 |
138.06 |
488690585480293 |
|
13:26:06 |
XLON |
1796 |
138.06 |
488690585480294 |
|
13:26:06 |
XLON |
9583 |
138.06 |
488690585480295 |
|
13:29:16 |
XLON |
2500 |
138.04 |
488690585480924 |
|
13:29:16 |
XLON |
2500 |
138.06 |
488690585480925 |
|
13:29:16 |
XLON |
3200 |
138.06 |
488690585480926 |
|
13:29:16 |
XLON |
3028 |
138.06 |
488690585480927 |
|
13:30:07 |
XLON |
5714 |
137.98 |
488690585481014 |
|
13:31:08 |
XLON |
2500 |
138.02 |
488690585481228 |
|
13:31:13 |
XLON |
2500 |
138 |
488690585481251 |
|
13:31:13 |
XLON |
1715 |
138 |
488690585481252 |
|
13:31:45 |
XLON |
5686 |
138.08 |
488690585481378 |
|
13:31:45 |
XLON |
1787 |
138.08 |
488690585481379 |
|
13:31:45 |
XLON |
2500 |
138.08 |
488690585481380 |
|
13:32:25 |
XLON |
2500 |
138.1 |
488690585481507 |
|
13:32:25 |
XLON |
1803 |
138.1 |
488690585481508 |
|
13:32:36 |
XLON |
2500 |
138.1 |
488690585481570 |
|
13:32:36 |
XLON |
1831 |
138.1 |
488690585481571 |
|
13:32:58 |
XLON |
2675 |
138.02 |
488690585481689 |
|
13:32:58 |
XLON |
11430 |
138.02 |
488690585481690 |
|
13:35:17 |
XLON |
14105 |
138.02 |
488690585482248 |
|
13:36:47 |
XLON |
7500 |
137.94 |
488690585482476 |
|
13:36:47 |
XLON |
6605 |
137.94 |
488690585482477 |
|
13:40:09 |
XLON |
1917 |
138 |
488690585482840 |
|
13:40:09 |
XLON |
9336 |
138 |
488690585482841 |
|
13:40:22 |
XLON |
4128 |
138 |
488690585482854 |
|
13:40:38 |
XLON |
9536 |
138.02 |
488690585482885 |
|
13:40:38 |
XLON |
4569 |
138.02 |
488690585482886 |
|
13:42:38 |
XLON |
515 |
138.1 |
488690585483052 |
|
13:42:38 |
XLON |
1500 |
138.1 |
488690585483053 |
|
13:43:16 |
XLON |
12458 |
138.1 |
488690585483141 |
|
13:44:16 |
XLON |
11536 |
138.08 |
488690585483247 |
|
13:44:16 |
XLON |
942 |
138.08 |
488690585483248 |
|
13:46:26 |
XLON |
11030 |
137.98 |
488690585483468 |
|
13:46:26 |
XLON |
2988 |
137.98 |
488690585483469 |
|
13:48:46 |
XLON |
11310 |
137.98 |
488690585483805 |
|
13:48:46 |
XLON |
2795 |
137.98 |
488690585483806 |
|
13:51:19 |
XLON |
14105 |
138.02 |
488690585484101 |
|
13:52:19 |
XLON |
14102 |
138.02 |
488690585484255 |
|
13:54:22 |
XLON |
1163 |
137.96 |
488690585484483 |
|
13:54:22 |
XLON |
12942 |
137.96 |
488690585484484 |
|
13:58:17 |
XLON |
294 |
137.88 |
488690585484798 |
|
13:58:26 |
XLON |
373 |
137.86 |
488690585484804 |
|
13:59:03 |
XLON |
7487 |
137.86 |
488690585484867 |
|
13:59:03 |
XLON |
3115 |
137.86 |
488690585484868 |
|
14:00:05 |
XLON |
14105 |
137.86 |
488690585484966 |
|
14:01:24 |
XLON |
2173 |
137.86 |
488690585485162 |
|
14:01:24 |
XLON |
11932 |
137.86 |
488690585485163 |
|
14:01:24 |
XLON |
3554 |
137.86 |
488690585485170 |
|
14:01:24 |
XLON |
601 |
137.86 |
488690585485171 |
|
14:04:13 |
XLON |
2500 |
137.96 |
488690585485555 |
|
14:04:13 |
XLON |
3791 |
137.96 |
488690585485556 |
|
14:04:13 |
XLON |
1200 |
137.96 |
488690585485557 |
|
14:04:13 |
XLON |
616 |
137.96 |
488690585485558 |
|
14:04:13 |
XLON |
900 |
137.96 |
488690585485559 |
|
14:04:13 |
XLON |
833 |
137.96 |
488690585485560 |
|
14:04:19 |
XLON |
1306 |
137.96 |
488690585485580 |
|
14:04:19 |
XLON |
1200 |
137.96 |
488690585485581 |
|
14:04:19 |
XLON |
405 |
137.96 |
488690585485582 |
|
14:06:13 |
XLON |
10235 |
137.98 |
488690585485891 |
|
14:06:13 |
XLON |
2413 |
137.98 |
488690585485892 |
|
14:06:13 |
XLON |
2188 |
137.98 |
488690585485893 |
|
14:06:35 |
XLON |
6372 |
137.98 |
488690585485950 |
|
14:06:37 |
XLON |
14105 |
137.98 |
488690585485957 |
|
14:08:00 |
XLON |
263 |
138 |
488690585486158 |
|
14:08:00 |
XLON |
2500 |
138 |
488690585486159 |
|
14:08:00 |
XLON |
2327 |
138 |
488690585486160 |
|
14:08:38 |
XLON |
4273 |
138 |
488690585486240 |
|
14:08:38 |
XLON |
2652 |
138 |
488690585486241 |
|
14:08:38 |
XLON |
307 |
138 |
488690585486242 |
|
14:08:38 |
XLON |
5708 |
138 |
488690585486243 |
|
14:08:38 |
XLON |
1165 |
138 |
488690585486244 |
|
14:09:54 |
XLON |
4125 |
138.1 |
488690585486393 |
|
14:09:54 |
XLON |
3844 |
138.1 |
488690585486389 |
|
14:09:59 |
XLON |
9980 |
138.1 |
488690585486394 |
|
14:12:25 |
XLON |
2500 |
138.02 |
488690585486874 |
|
14:12:41 |
XLON |
348 |
138 |
488690585486907 |
|
14:12:41 |
XLON |
1941 |
138 |
488690585486908 |
|
14:12:41 |
XLON |
1831 |
138 |
488690585486909 |
|
14:12:41 |
XLON |
2762 |
138 |
488690585486910 |
|
14:12:41 |
XLON |
2500 |
138 |
488690585486922 |
|
14:13:14 |
XLON |
173 |
138 |
488690585486990 |
|
14:13:14 |
XLON |
13932 |
138 |
488690585486991 |
|
14:15:06 |
XLON |
14105 |
137.94 |
488690585487270 |
|
14:16:48 |
XLON |
2500 |
137.9 |
488690585487525 |
|
14:17:46 |
XLON |
2257 |
137.9 |
488690585487633 |
|
14:17:46 |
XLON |
1303 |
137.9 |
488690585487634 |
|
14:17:46 |
XLON |
2500 |
137.9 |
488690585487629 |
|
14:17:46 |
XLON |
2046 |
137.9 |
488690585487630 |
|
14:17:46 |
XLON |
945 |
137.9 |
488690585487631 |
|
14:18:52 |
XLON |
5825 |
137.92 |
488690585487727 |
|
14:21:05 |
XLON |
5000 |
137.96 |
488690585487932 |
|
14:21:05 |
XLON |
3297 |
137.96 |
488690585487933 |
|
14:21:32 |
XLON |
14105 |
137.96 |
488690585487985 |
|
14:21:56 |
XLON |
4916 |
137.96 |
488690585488036 |
|
14:22:27 |
XLON |
2500 |
137.94 |
488690585488115 |
|
14:22:27 |
XLON |
2330 |
137.94 |
488690585488116 |
|
14:22:32 |
XLON |
4393 |
137.94 |
488690585488131 |
|
14:23:29 |
XLON |
4394 |
137.94 |
488690585488246 |
|
14:23:33 |
XLON |
4220 |
137.92 |
488690585488283 |
|
14:23:51 |
XLON |
3106 |
137.92 |
488690585488303 |
|
14:23:51 |
XLON |
6779 |
137.92 |
488690585488304 |
|
14:24:56 |
XLON |
13108 |
137.88 |
488690585488443 |
|
14:25:55 |
XLON |
4702 |
137.88 |
488690585488610 |
|
14:26:13 |
XLON |
2500 |
137.88 |
488690585488689 |
|
14:26:13 |
XLON |
2247 |
137.88 |
488690585488690 |
|
14:26:25 |
XLON |
2500 |
137.9 |
488690585488718 |
|
14:26:27 |
XLON |
2250 |
137.9 |
488690585488722 |
|
14:26:27 |
XLON |
907 |
137.9 |
488690585488723 |
|
14:26:27 |
XLON |
2643 |
137.9 |
488690585488724 |
|
14:26:45 |
XLON |
5601 |
137.88 |
488690585488775 |
|
14:27:23 |
XLON |
14105 |
137.88 |
488690585488837 |
|
14:27:23 |
XLON |
2500 |
137.86 |
488690585488842 |
|
14:27:23 |
XLON |
457 |
137.88 |
488690585488843 |
|
14:27:23 |
XLON |
2500 |
137.88 |
488690585488844 |
|
14:27:23 |
XLON |
15 |
137.88 |
488690585488845 |
|
14:28:39 |
XLON |
9962 |
137.88 |
488690585489083 |
|
14:28:39 |
XLON |
3300 |
137.88 |
488690585489084 |
|
14:28:39 |
XLON |
2500 |
137.88 |
488690585489085 |
|
14:28:56 |
XLON |
12124 |
137.86 |
488690585489096 |
|
14:30:04 |
XLON |
10275 |
137.96 |
488690585489396 |
|
14:30:21 |
XLON |
4775 |
137.9 |
488690585489512 |
|
14:30:21 |
XLON |
14105 |
137.88 |
488690585489514 |
|
14:30:35 |
XLON |
12279 |
137.88 |
488690585489631 |
|
14:31:13 |
XLON |
14105 |
137.9 |
488690585489822 |
|
14:31:40 |
XLON |
8528 |
137.88 |
488690585489939 |
|
14:31:40 |
XLON |
2500 |
137.88 |
488690585489940 |
|
14:31:49 |
XLON |
2500 |
137.92 |
488690585489993 |
|
14:31:49 |
XLON |
784 |
137.92 |
488690585489994 |
|
14:31:51 |
XLON |
446 |
137.9 |
488690585490015 |
|
14:31:51 |
XLON |
4268 |
137.9 |
488690585490016 |
|
14:32:01 |
XLON |
14105 |
137.88 |
488690585490078 |
|
14:32:32 |
XLON |
6512 |
137.84 |
488690585490217 |
|
14:32:41 |
XLON |
14105 |
137.92 |
488690585490250 |
|
14:32:41 |
XLON |
2500 |
137.92 |
488690585490254 |
|
14:32:41 |
XLON |
3031 |
137.92 |
488690585490255 |
|
14:33:12 |
XLON |
11462 |
137.94 |
488690585490506 |
|
14:33:43 |
XLON |
2500 |
137.9 |
488690585490921 |
|
14:33:51 |
XLON |
14105 |
137.9 |
488690585490928 |
|
14:33:53 |
XLON |
14105 |
137.88 |
488690585490931 |
|
14:34:21 |
XLON |
9356 |
137.86 |
488690585491051 |
|
14:34:21 |
XLON |
2977 |
137.86 |
488690585491052 |
|
14:34:46 |
XLON |
13447 |
137.8 |
488690585491132 |
|
14:35:15 |
XLON |
310 |
137.76 |
488690585491384 |
|
14:35:15 |
XLON |
1879 |
137.76 |
488690585491385 |
|
14:35:31 |
XLON |
2113 |
137.76 |
488690585491527 |
|
14:35:35 |
XLON |
14105 |
137.8 |
488690585491580 |
|
14:35:42 |
XLON |
7487 |
137.78 |
488690585491604 |
|
14:35:42 |
XLON |
3411 |
137.78 |
488690585491605 |
|
14:36:25 |
XLON |
2500 |
137.78 |
488690585491846 |
|
14:36:25 |
XLON |
2232 |
137.78 |
488690585491847 |
|
14:36:35 |
XLON |
3213 |
137.78 |
488690585491899 |
|
14:36:37 |
XLON |
10892 |
137.78 |
488690585491912 |
|
14:36:54 |
XLON |
2500 |
137.86 |
488690585491996 |
|
14:36:54 |
XLON |
2321 |
137.86 |
488690585491997 |
|
14:37:03 |
XLON |
2223 |
137.84 |
488690585492092 |
|
14:37:03 |
XLON |
3798 |
137.84 |
488690585492093 |
|
14:37:32 |
XLON |
526 |
137.94 |
488690585492169 |
|
14:37:37 |
XLON |
4868 |
137.94 |
488690585492197 |
|
14:37:37 |
XLON |
2500 |
137.94 |
488690585492198 |
|
14:37:37 |
XLON |
1565 |
137.94 |
488690585492199 |
|
14:37:44 |
XLON |
1085 |
137.92 |
488690585492240 |
|
14:37:44 |
XLON |
8170 |
137.92 |
488690585492241 |
|
14:37:45 |
XLON |
2800 |
137.92 |
488690585492242 |
|
14:37:59 |
XLON |
817 |
137.94 |
488690585492286 |
|
14:37:59 |
XLON |
9327 |
137.94 |
488690585492287 |
|
14:37:59 |
XLON |
3961 |
137.94 |
488690585492288 |
|
14:38:20 |
XLON |
2634 |
138.06 |
488690585492470 |
|
14:38:20 |
XLON |
11471 |
138.06 |
488690585492471 |
|
14:38:20 |
XLON |
110 |
138.06 |
488690585492475 |
|
14:38:20 |
XLON |
3000 |
138.06 |
488690585492476 |
|
14:38:20 |
XLON |
3000 |
138.06 |
488690585492477 |
|
14:38:20 |
XLON |
372 |
138.06 |
488690585492478 |
|
14:38:57 |
XLON |
2096 |
137.96 |
488690585492564 |
|
14:38:57 |
XLON |
9222 |
137.96 |
488690585492565 |
|
14:39:58 |
XLON |
884 |
138 |
488690585492815 |
|
14:39:58 |
XLON |
12779 |
138 |
488690585492816 |
|
14:39:58 |
XLON |
442 |
138 |
488690585492817 |
|
14:39:58 |
XLON |
2500 |
138 |
488690585492832 |
|
14:39:58 |
XLON |
2700 |
138 |
488690585492833 |
|
14:39:58 |
XLON |
491 |
138 |
488690585492834 |
|
14:39:58 |
XLON |
8414 |
138 |
488690585492835 |
|
14:40:26 |
XLON |
78 |
138.06 |
488690585493031 |
|
14:40:26 |
XLON |
14027 |
138.06 |
488690585493032 |
|
14:40:55 |
XLON |
1092 |
138.06 |
488690585493092 |
|
14:40:55 |
XLON |
2761 |
138.06 |
488690585493093 |
|
14:40:55 |
XLON |
10101 |
138.06 |
488690585493094 |
|
14:40:55 |
XLON |
151 |
138.06 |
488690585493095 |
|
14:41:27 |
XLON |
14105 |
137.98 |
488690585493318 |
|
14:42:10 |
XLON |
2472 |
137.88 |
488690585493549 |
|
14:42:10 |
XLON |
6487 |
137.88 |
488690585493550 |
|
14:42:10 |
XLON |
5146 |
137.88 |
488690585493551 |
|
14:42:54 |
XLON |
2563 |
137.84 |
488690585493723 |
|
14:42:54 |
XLON |
11542 |
137.84 |
488690585493724 |
|
14:43:19 |
XLON |
1176 |
137.78 |
488690585493812 |
|
14:43:19 |
XLON |
3707 |
137.78 |
488690585493813 |
|
14:43:19 |
XLON |
8046 |
137.78 |
488690585493814 |
|
14:43:19 |
XLON |
1176 |
137.78 |
488690585493815 |
|
14:43:56 |
XLON |
2795 |
137.8 |
488690585494010 |
|
14:43:56 |
XLON |
11310 |
137.8 |
488690585494011 |
|
14:44:18 |
XLON |
7222 |
137.74 |
488690585494069 |
|
14:44:18 |
XLON |
6719 |
137.74 |
488690585494070 |
|
14:45:00 |
XLON |
7423 |
137.7 |
488690585494285 |
|
14:45:00 |
XLON |
6682 |
137.7 |
488690585494286 |
|
14:45:55 |
XLON |
143 |
137.7 |
488690585494615 |
|
14:45:55 |
XLON |
11648 |
137.7 |
488690585494616 |
|
14:45:55 |
XLON |
2500 |
137.7 |
488690585494617 |
|
14:46:12 |
XLON |
14105 |
137.72 |
488690585494707 |
|
14:46:48 |
XLON |
14105 |
137.78 |
488690585494875 |
|
14:47:58 |
XLON |
3197 |
138.04 |
488690585495324 |
|
14:48:01 |
XLON |
7845 |
138.02 |
488690585495336 |
|
14:48:09 |
XLON |
1469 |
138.02 |
488690585495367 |
|
14:48:09 |
XLON |
802 |
138.02 |
488690585495368 |
|
14:48:09 |
XLON |
832 |
138.02 |
488690585495369 |
|
14:48:21 |
XLON |
4891 |
138 |
488690585495502 |
|
14:48:21 |
XLON |
9214 |
138 |
488690585495503 |
|
14:48:57 |
XLON |
14105 |
138.02 |
488690585495618 |
|
14:49:47 |
XLON |
3294 |
138.16 |
488690585495852 |
|
14:49:47 |
XLON |
4654 |
138.16 |
488690585495853 |
|
14:49:47 |
XLON |
4293 |
138.16 |
488690585495854 |
|
14:49:47 |
XLON |
1197 |
138.16 |
488690585495855 |
|
14:50:01 |
XLON |
14105 |
138.1 |
488690585495937 |
|
14:50:49 |
XLON |
8804 |
138.06 |
488690585496204 |
|
14:50:49 |
XLON |
5301 |
138.06 |
488690585496205 |
|
14:51:37 |
XLON |
14105 |
138 |
488690585496434 |
|
14:52:21 |
XLON |
14105 |
138 |
488690585496629 |
|
14:52:45 |
XLON |
3403 |
137.96 |
488690585496736 |
|
14:53:07 |
XLON |
11199 |
137.94 |
488690585496796 |
|
14:53:54 |
XLON |
452 |
137.86 |
488690585497077 |
|
14:54:03 |
XLON |
14105 |
137.9 |
488690585497157 |
|
14:54:39 |
XLON |
1285 |
137.82 |
488690585497345 |
|
14:54:39 |
XLON |
1000 |
137.82 |
488690585497346 |
|
14:54:39 |
XLON |
1000 |
137.82 |
488690585497347 |
|
14:54:39 |
XLON |
3830 |
137.82 |
488690585497348 |
|
14:54:39 |
XLON |
4000 |
137.82 |
488690585497350 |
|
14:54:39 |
XLON |
2505 |
137.82 |
488690585497351 |
|
14:55:44 |
XLON |
1 |
137.9 |
488690585497600 |
|
14:55:46 |
XLON |
11497 |
137.86 |
488690585497605 |
|
14:55:59 |
XLON |
2807 |
137.84 |
488690585497612 |
|
14:55:59 |
XLON |
2928 |
137.84 |
488690585497613 |
|
14:55:59 |
XLON |
5706 |
137.84 |
488690585497614 |
|
14:55:59 |
XLON |
2664 |
137.84 |
488690585497615 |
|
14:56:43 |
XLON |
4781 |
137.92 |
488690585497718 |
|
14:56:43 |
XLON |
1213 |
137.92 |
488690585497719 |
|
14:56:48 |
XLON |
286 |
137.96 |
488690585497742 |
|
14:56:48 |
XLON |
4567 |
137.96 |
488690585497743 |
|
14:56:49 |
XLON |
2129 |
137.94 |
488690585497745 |
|
14:56:49 |
XLON |
936 |
137.94 |
488690585497746 |
|
14:56:56 |
XLON |
14105 |
137.94 |
488690585497758 |
|
14:57:14 |
XLON |
2629 |
137.92 |
488690585497827 |
|
14:57:27 |
XLON |
14105 |
137.92 |
488690585497862 |
|
14:58:03 |
XLON |
7461 |
137.84 |
488690585497950 |
|
14:58:03 |
XLON |
6638 |
137.84 |
488690585497951 |
|
14:58:39 |
XLON |
14105 |
137.86 |
488690585498073 |
|
14:59:36 |
XLON |
5303 |
138 |
488690585498305 |
|
14:59:36 |
XLON |
6644 |
138 |
488690585498306 |
|
14:59:36 |
XLON |
2500 |
138 |
488690585498307 |
|
14:59:54 |
XLON |
2500 |
138.04 |
488690585498380 |
|
14:59:59 |
XLON |
2257 |
138.04 |
488690585498397 |
|
14:59:59 |
XLON |
2500 |
138.04 |
488690585498398 |
|
15:00:02 |
XLON |
1209 |
138.02 |
488690585498466 |
|
15:00:03 |
XLON |
7305 |
138.02 |
488690585498472 |
|
15:00:11 |
XLON |
5107 |
138.08 |
488690585498523 |
|
15:00:49 |
XLON |
1634 |
138.16 |
488690585498717 |
|
15:00:49 |
XLON |
2621 |
138.16 |
488690585498718 |
|
15:00:54 |
XLON |
2468 |
138.16 |
488690585498728 |
|
15:00:54 |
XLON |
11637 |
138.16 |
488690585498729 |
|
15:00:54 |
XLON |
2500 |
138.16 |
488690585498739 |
|
15:01:26 |
XLON |
6691 |
138.14 |
488690585498825 |
|
15:01:26 |
XLON |
7414 |
138.14 |
488690585498826 |
|
15:01:50 |
XLON |
13176 |
138.2 |
488690585498949 |
|
15:02:25 |
XLON |
4154 |
138.14 |
488690585499142 |
|
15:02:38 |
XLON |
7910 |
138.14 |
488690585499174 |
|
15:02:38 |
XLON |
1200 |
138.14 |
488690585499175 |
|
15:02:49 |
XLON |
4366 |
138.14 |
488690585499189 |
|
15:02:57 |
XLON |
5949 |
138.16 |
488690585499225 |
|
15:02:57 |
XLON |
7774 |
138.16 |
488690585499226 |
|
15:02:57 |
XLON |
382 |
138.16 |
488690585499227 |
|
15:03:34 |
XLON |
13532 |
138.18 |
488690585499344 |
|
15:04:41 |
XLON |
14105 |
138.12 |
488690585499563 |
|
15:04:41 |
XLON |
2500 |
138.12 |
488690585499564 |
|
15:04:41 |
XLON |
1200 |
138.12 |
488690585499565 |
|
15:04:55 |
XLON |
2500 |
138.12 |
488690585499598 |
|
15:04:56 |
XLON |
430 |
138.1 |
488690585499621 |
|
15:04:56 |
XLON |
2817 |
138.1 |
488690585499622 |
|
15:05:06 |
XLON |
6314 |
138.06 |
488690585499668 |
|
15:05:06 |
XLON |
5748 |
138.06 |
488690585499669 |
|
15:05:06 |
XLON |
2043 |
138.06 |
488690585499670 |
|
15:05:10 |
XLON |
5066 |
138.04 |
488690585499699 |
|
15:05:54 |
XLON |
3432 |
138.06 |
488690585499925 |
|
15:05:54 |
XLON |
9834 |
138.06 |
488690585499926 |
|
15:06:33 |
XLON |
12713 |
138.04 |
488690585500049 |
|
15:07:05 |
XLON |
8674 |
138.02 |
488690585500169 |
|
15:07:16 |
XLON |
2500 |
138 |
488690585500200 |
|
15:07:16 |
XLON |
1376 |
138 |
488690585500201 |
|
15:08:00 |
XLON |
7419 |
138.1 |
488690585500464 |
|
15:08:00 |
XLON |
2376 |
138.1 |
488690585500465 |
|
15:08:05 |
XLON |
2500 |
138.14 |
488690585500494 |
|
15:08:05 |
XLON |
4093 |
138.14 |
488690585500495 |
|
15:08:14 |
XLON |
1106 |
138.12 |
488690585500530 |
|
15:08:14 |
XLON |
5481 |
138.12 |
488690585500531 |
|
15:08:20 |
XLON |
744 |
138.1 |
488690585500539 |
|
15:08:20 |
XLON |
1908 |
138.1 |
488690585500540 |
|
15:08:20 |
XLON |
1810 |
138.1 |
488690585500541 |
|
15:08:20 |
XLON |
2626 |
138.1 |
488690585500542 |
|
15:08:20 |
XLON |
7017 |
138.1 |
488690585500543 |
|
15:08:33 |
XLON |
2500 |
138.1 |
488690585500566 |
|
15:08:33 |
XLON |
3200 |
138.1 |
488690585500567 |
|
15:09:26 |
XLON |
14105 |
138.12 |
488690585500701 |
|
15:09:27 |
XLON |
851 |
138.12 |
488690585500737 |
|
15:09:54 |
XLON |
6301 |
138.16 |
488690585500793 |
|
15:09:54 |
XLON |
2992 |
138.16 |
488690585500794 |
|
15:09:54 |
XLON |
4812 |
138.16 |
488690585500795 |
|
15:09:57 |
XLON |
3077 |
138.14 |
488690585500802 |
|
15:10:28 |
XLON |
12550 |
138.1 |
488690585500941 |
|
15:11:27 |
XLON |
2500 |
138.06 |
488690585501094 |
|
15:11:27 |
XLON |
1200 |
138.06 |
488690585501095 |
|
15:11:32 |
XLON |
3700 |
138.06 |
488690585501097 |
|
15:11:32 |
XLON |
6503 |
138.06 |
488690585501098 |
|
15:11:32 |
XLON |
296 |
138.06 |
488690585501099 |
|
15:11:43 |
XLON |
12737 |
138.04 |
488690585501134 |
|
15:11:43 |
XLON |
406 |
138.04 |
488690585501135 |
|
15:12:23 |
XLON |
13868 |
138.04 |
488690585501269 |
|
15:13:02 |
XLON |
6766 |
138.02 |
488690585501357 |
|
15:13:02 |
XLON |
7308 |
138.02 |
488690585501358 |
|
15:14:13 |
XLON |
14879 |
138 |
488690585501532 |
|
15:14:29 |
XLON |
2500 |
138.08 |
488690585501622 |
|
15:14:29 |
XLON |
1031 |
138.08 |
488690585501623 |
|
15:14:34 |
XLON |
2500 |
138.08 |
488690585501655 |
|
15:14:34 |
XLON |
6199 |
138.08 |
488690585501656 |
|
15:14:50 |
XLON |
9985 |
138.02 |
488690585501709 |
|
15:15:06 |
XLON |
2500 |
138.06 |
488690585501748 |
|
15:15:06 |
XLON |
2193 |
138.06 |
488690585501749 |
|
15:15:06 |
XLON |
547 |
138.06 |
488690585501750 |
|
15:15:24 |
XLON |
1305 |
138.1 |
488690585501941 |
|
15:15:24 |
XLON |
12593 |
138.1 |
488690585501942 |
|
15:15:55 |
XLON |
3157 |
138.08 |
488690585502071 |
|
15:16:05 |
XLON |
11764 |
138.1 |
488690585502103 |
|
15:16:45 |
XLON |
13419 |
138.02 |
488690585502444 |
|
15:17:22 |
XLON |
5953 |
138.02 |
488690585502588 |
|
15:17:22 |
XLON |
2573 |
138.02 |
488690585502589 |
|
15:17:22 |
XLON |
1181 |
138.02 |
488690585502590 |
|
15:17:22 |
XLON |
4165 |
138.02 |
488690585502591 |
|
15:18:17 |
XLON |
3779 |
138 |
488690585502720 |
|
15:18:17 |
XLON |
5934 |
138 |
488690585502721 |
|
15:18:17 |
XLON |
7399 |
138 |
488690585502722 |
|
15:18:17 |
XLON |
115 |
138 |
488690585502723 |
|
15:18:55 |
XLON |
780 |
137.98 |
488690585502814 |
|
15:18:55 |
XLON |
2241 |
137.98 |
488690585502815 |
|
15:18:55 |
XLON |
9561 |
137.98 |
488690585502816 |
|
15:19:07 |
XLON |
12773 |
137.96 |
488690585502862 |
|
15:19:47 |
XLON |
2421 |
137.96 |
488690585503003 |
|
15:20:01 |
XLON |
4515 |
137.98 |
488690585503040 |
|
15:20:01 |
XLON |
8756 |
137.98 |
488690585503041 |
|
15:20:46 |
XLON |
2500 |
138.06 |
488690585503177 |
|
15:20:46 |
XLON |
3200 |
138.06 |
488690585503178 |
|
15:20:46 |
XLON |
2722 |
138.06 |
488690585503179 |
|
15:20:46 |
XLON |
2347 |
138.06 |
488690585503180 |
|
15:20:46 |
XLON |
2444 |
138.06 |
488690585503181 |
|
15:21:11 |
XLON |
13470 |
138.04 |
488690585503250 |
|
15:21:46 |
XLON |
3191 |
137.96 |
488690585503344 |
|
15:21:46 |
XLON |
10736 |
137.96 |
488690585503345 |
|
15:22:53 |
XLON |
2500 |
137.88 |
488690585503604 |
|
15:22:54 |
XLON |
11331 |
137.86 |
488690585503607 |
|
15:22:56 |
XLON |
14105 |
137.84 |
488690585503617 |
|
15:22:56 |
XLON |
4023 |
137.84 |
488690585503642 |
|
15:23:18 |
XLON |
698 |
137.82 |
488690585503682 |
|
15:23:18 |
XLON |
2193 |
137.82 |
488690585503691 |
|
15:23:33 |
XLON |
9058 |
137.86 |
488690585503736 |
|
15:24:18 |
XLON |
1346 |
137.86 |
488690585503871 |
|
15:24:18 |
XLON |
6060 |
137.86 |
488690585503872 |
|
15:24:48 |
XLON |
1500 |
137.96 |
488690585503996 |
|
15:24:53 |
XLON |
1587 |
137.96 |
488690585504018 |
|
15:24:53 |
XLON |
285 |
137.96 |
488690585504019 |
|
15:24:58 |
XLON |
2398 |
137.96 |
488690585504046 |
|
15:24:58 |
XLON |
872 |
137.96 |
488690585504047 |
|
15:25:30 |
XLON |
4807 |
138 |
488690585504141 |
|
15:25:30 |
XLON |
1877 |
138 |
488690585504142 |
|
15:25:30 |
XLON |
1877 |
138 |
488690585504143 |
|
15:25:30 |
XLON |
2175 |
138 |
488690585504144 |
|
15:25:30 |
XLON |
1154 |
138 |
488690585504145 |
|
15:25:30 |
XLON |
2500 |
138 |
488690585504146 |
|
15:25:45 |
XLON |
2733 |
138.02 |
488690585504171 |
|
15:25:45 |
XLON |
1571 |
138.02 |
488690585504172 |
|
15:25:45 |
XLON |
1154 |
138.02 |
488690585504173 |
|
15:25:59 |
XLON |
13950 |
138.02 |
488690585504182 |
|
15:25:59 |
XLON |
7784 |
138.02 |
488690585504185 |
|
15:26:18 |
XLON |
1579 |
137.96 |
488690585504307 |
|
15:26:18 |
XLON |
12027 |
137.96 |
488690585504318 |
|
15:27:14 |
XLON |
2500 |
137.96 |
488690585504453 |
|
15:27:19 |
XLON |
1106 |
137.98 |
488690585504472 |
|
15:27:19 |
XLON |
9499 |
137.98 |
488690585504473 |
|
15:27:19 |
XLON |
2432 |
137.98 |
488690585504474 |
|
15:27:43 |
XLON |
68 |
137.98 |
488690585504538 |
|
15:27:43 |
XLON |
5885 |
137.98 |
488690585504539 |
|
15:27:43 |
XLON |
505 |
137.98 |
488690585504540 |
|
15:27:43 |
XLON |
3862 |
137.98 |
488690585504541 |
|
15:27:43 |
XLON |
1012 |
137.98 |
488690585504542 |
|
15:28:24 |
XLON |
2500 |
137.96 |
488690585504663 |
|
15:28:41 |
XLON |
14105 |
138 |
488690585504817 |
|
15:28:42 |
XLON |
2620 |
138 |
488690585504824 |
|
15:29:08 |
XLON |
14105 |
137.98 |
488690585504871 |
|
15:29:08 |
XLON |
2106 |
137.98 |
488690585504876 |
|
15:29:08 |
XLON |
2400 |
137.98 |
488690585504877 |
|
15:29:08 |
XLON |
3576 |
137.98 |
488690585504878 |
|
15:29:08 |
XLON |
2500 |
137.98 |
488690585504879 |
|
15:29:08 |
XLON |
3091 |
137.98 |
488690585504880 |
|
15:29:45 |
XLON |
389 |
137.9 |
488690585505077 |
|
15:29:45 |
XLON |
2251 |
137.9 |
488690585505078 |
|
15:29:55 |
XLON |
7897 |
137.9 |
488690585505094 |
|
15:30:13 |
XLON |
13749 |
137.88 |
488690585505240 |
|
15:31:04 |
XLON |
12466 |
137.88 |
488690585505481 |
|
15:31:04 |
XLON |
1639 |
137.88 |
488690585505482 |
|
15:32:03 |
XLON |
14105 |
137.86 |
488690585505695 |
|
15:32:55 |
XLON |
2500 |
137.86 |
488690585505858 |
|
15:32:55 |
XLON |
3500 |
137.86 |
488690585505859 |
|
15:32:55 |
XLON |
1271 |
137.86 |
488690585505860 |
|
15:33:00 |
XLON |
638 |
137.86 |
488690585505862 |
|
15:33:00 |
XLON |
2236 |
137.86 |
488690585505863 |
|
15:33:00 |
XLON |
2159 |
137.86 |
488690585505864 |
|
15:33:00 |
XLON |
2159 |
137.86 |
488690585505865 |
|
15:34:11 |
XLON |
9416 |
137.86 |
488690585506041 |
|
15:34:11 |
XLON |
4689 |
137.86 |
488690585506042 |
|
15:34:11 |
XLON |
988 |
137.86 |
488690585506050 |
|
15:34:11 |
XLON |
2500 |
137.86 |
488690585506051 |
|
15:34:11 |
XLON |
10119 |
137.86 |
488690585506052 |
|
15:34:11 |
XLON |
498 |
137.86 |
488690585506053 |
|
15:34:48 |
XLON |
6587 |
137.82 |
488690585506170 |
|
15:34:48 |
XLON |
7518 |
137.82 |
488690585506171 |
|
15:35:52 |
XLON |
10173 |
137.82 |
488690585506384 |
|
15:35:52 |
XLON |
3576 |
137.82 |
488690585506385 |
|
15:37:02 |
XLON |
9951 |
137.82 |
488690585506647 |
|
15:37:02 |
XLON |
2034 |
137.82 |
488690585506648 |
|
15:37:02 |
XLON |
2500 |
137.82 |
488690585506649 |
|
15:37:38 |
XLON |
13663 |
137.8 |
488690585506776 |
|
15:38:25 |
XLON |
1300 |
137.76 |
488690585506976 |
|
15:38:25 |
XLON |
11523 |
137.76 |
488690585506977 |
|
15:39:51 |
XLON |
14105 |
137.84 |
488690585507257 |
|
15:40:27 |
XLON |
509 |
137.94 |
488690585507450 |
|
15:40:27 |
XLON |
13596 |
137.94 |
488690585507451 |
|
15:41:10 |
XLON |
3172 |
137.84 |
488690585507634 |
|
15:41:42 |
XLON |
4050 |
137.86 |
488690585507725 |
|
15:41:42 |
XLON |
2547 |
137.86 |
488690585507726 |
|
15:41:47 |
XLON |
6104 |
137.86 |
488690585507745 |
|
15:42:06 |
XLON |
2295 |
137.84 |
488690585507779 |
|
15:42:35 |
XLON |
676 |
137.86 |
488690585507857 |
|
15:42:35 |
XLON |
2269 |
137.86 |
488690585507858 |
|
15:42:35 |
XLON |
4651 |
137.86 |
488690585507859 |
|
15:42:35 |
XLON |
2001 |
137.86 |
488690585507860 |
|
15:42:35 |
XLON |
2611 |
137.86 |
488690585507861 |
|
15:42:48 |
XLON |
13370 |
137.92 |
488690585507978 |
|
15:43:49 |
XLON |
13920 |
137.94 |
488690585508223 |
|
15:45:10 |
XLON |
2500 |
137.94 |
488690585508515 |
|
15:45:10 |
XLON |
843 |
137.94 |
488690585508516 |
|
15:45:10 |
XLON |
1784 |
137.94 |
488690585508517 |
|
15:45:15 |
XLON |
877 |
137.94 |
488690585508521 |
|
15:45:15 |
XLON |
2296 |
137.94 |
488690585508522 |
|
15:45:20 |
XLON |
2612 |
137.96 |
488690585508535 |
|
15:45:20 |
XLON |
1988 |
137.96 |
488690585508536 |
|
15:45:20 |
XLON |
1480 |
137.96 |
488690585508537 |
|
15:45:53 |
XLON |
255 |
137.96 |
488690585508573 |
|
15:45:53 |
XLON |
2316 |
137.96 |
488690585508574 |
|
15:45:53 |
XLON |
2500 |
137.96 |
488690585508575 |
|
15:45:53 |
XLON |
6588 |
137.96 |
488690585508576 |
|
15:46:09 |
XLON |
3044 |
137.96 |
488690585508610 |
|
15:46:16 |
XLON |
14105 |
137.96 |
488690585508644 |
|
15:47:11 |
XLON |
13258 |
137.94 |
488690585508759 |
|
15:47:32 |
XLON |
14059 |
137.9 |
488690585508812 |
|
15:48:37 |
XLON |
14105 |
137.86 |
488690585509008 |
|
15:49:15 |
XLON |
14105 |
137.88 |
488690585509169 |
|
15:49:52 |
XLON |
972 |
137.86 |
488690585509455 |
|
15:49:52 |
XLON |
13133 |
137.86 |
488690585509456 |
|
15:51:08 |
XLON |
2500 |
138.02 |
488690585509826 |
|
15:51:08 |
XLON |
822 |
138.02 |
488690585509827 |
|
15:51:08 |
XLON |
1200 |
138.02 |
488690585509828 |
|
15:51:13 |
XLON |
2258 |
138.02 |
488690585509851 |
|
15:51:13 |
XLON |
696 |
138.02 |
488690585509852 |
|
15:51:16 |
XLON |
2841 |
137.98 |
488690585509854 |
|
15:51:16 |
XLON |
1070 |
137.98 |
488690585509855 |
|
15:51:32 |
XLON |
1593 |
137.98 |
488690585509912 |
|
15:51:32 |
XLON |
4192 |
137.98 |
488690585509913 |
|
15:51:38 |
XLON |
14105 |
137.96 |
488690585509943 |
|
15:52:15 |
XLON |
11124 |
137.98 |
488690585510069 |
|
15:53:02 |
XLON |
2827 |
138.02 |
488690585510224 |
|
15:53:02 |
XLON |
2500 |
138.02 |
488690585510225 |
|
15:53:27 |
XLON |
11185 |
138.04 |
488690585510303 |
|
15:54:39 |
XLON |
2500 |
138.06 |
488690585510511 |
|
15:54:44 |
XLON |
780 |
138.06 |
488690585510534 |
|
15:55:00 |
XLON |
2369 |
138.04 |
488690585510593 |
|
15:55:00 |
XLON |
1162 |
138.04 |
488690585510594 |
|
15:55:00 |
XLON |
2233 |
138.04 |
488690585510595 |
|
15:55:00 |
XLON |
3574 |
138.04 |
488690585510596 |
|
15:55:24 |
XLON |
2500 |
138.12 |
488690585510656 |
|
15:55:24 |
XLON |
3791 |
138.12 |
488690585510657 |
|
15:55:30 |
XLON |
4340 |
138.12 |
488690585510668 |
|
15:55:30 |
XLON |
2500 |
138.12 |
488690585510669 |
|
15:55:30 |
XLON |
205 |
138.12 |
488690585510670 |
|
15:55:46 |
XLON |
13826 |
138.08 |
488690585510708 |
|
15:57:04 |
XLON |
14105 |
138.04 |
488690585510989 |
|
15:57:31 |
XLON |
13710 |
137.98 |
488690585511151 |
|
15:57:39 |
XLON |
3019 |
137.98 |
488690585511258 |
|
15:59:10 |
XLON |
2000 |
138.06 |
488690585511890 |
|
15:59:10 |
XLON |
3612 |
138.06 |
488690585511891 |
|
15:59:10 |
XLON |
2500 |
138.06 |
488690585511892 |
|
15:59:10 |
XLON |
2507 |
138.06 |
488690585511893 |
|
15:59:10 |
XLON |
2500 |
138.06 |
488690585511895 |
|
15:59:10 |
XLON |
2500 |
138.06 |
488690585511896 |
|
15:59:10 |
XLON |
2500 |
138.06 |
488690585511894 |
|
15:59:11 |
XLON |
2500 |
138.06 |
488690585511897 |
|
15:59:11 |
XLON |
2500 |
138.06 |
488690585511898 |
|
15:59:11 |
XLON |
2132 |
138.06 |
488690585511900 |
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
- 2 days ago Judges Scientific
- 2 days ago Mitie Group
- 2 days ago NCC Group
- 2 days ago Worldwide Healthcare Trust
- 2 days ago JpMorgan China Growth & Income