Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Tuesday 23 November, 2021

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 3355T
Vodafone Group Plc
23 November 2021
 

23 November 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:

23 November 2021

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

5,706,084

Highest price paid per share (pence):

116.86

Lowest price paid per share (pence):

115.84

Volume weighted average price paid per share (pence):

116.22


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,502,432,564 of its ordinary shares in treasury and has 27,315,195,304 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 23 November 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 23 November 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

116.22

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

09:02:46

XLON

11380

116.66

434883226776131

09:02:54

XLON

2368

116.68

434883226776146

09:02:54

XLON

806

116.68

434883226776147

09:03:24

XLON

3802

116.70

434883226776183

09:03:24

XLON

6182

116.70

434883226776184

09:03:24

XLON

5875

116.70

434883226776186

09:04:54

XLON

428

116.86

434883226776457

09:04:55

XLON

11811

116.86

434883226776471

09:05:25

XLON

13402

116.78

434883226776602

09:05:25

XLON

1843

116.78

434883226776603

09:05:59

XLON

3000

116.68

434883226776687

09:06:42

XLON

11598

116.60

434883226776794

09:06:42

XLON

3647

116.60

434883226776795

09:07:42

XLON

11706

116.42

434883226776915

09:07:42

XLON

3477

116.42

434883226776916

09:10:21

XLON

2730

116.30

434883226777285

09:10:21

XLON

9588

116.30

434883226777286

09:10:22

XLON

3000

116.30

434883226777294

09:10:22

XLON

5534

116.30

434883226777295

09:10:22

XLON

1200

116.30

434883226777296

09:10:22

XLON

2654

116.30

434883226777297

09:10:22

XLON

1055

116.30

434883226777298

09:10:29

XLON

3000

116.30

434883226777327

09:10:29

XLON

1925

116.30

434883226777328

09:12:07

XLON

15245

116.32

434883226777517

09:12:11

XLON

15245

116.32

434883226777546

09:14:08

XLON

11925

116.50

434883226777701

09:14:55

XLON

4894

116.54

434883226777838

09:15:07

XLON

9654

116.54

434883226777889

09:15:07

XLON

5591

116.54

434883226777890

09:16:15

XLON

13418

116.40

434883226778119

09:16:56

XLON

15245

116.44

434883226778198

09:18:00

XLON

15235

116.42

434883226778318

09:20:07

XLON

3000

116.52

434883226778621

09:20:07

XLON

5532

116.52

434883226778622

09:20:07

XLON

3080

116.52

434883226778623

09:20:07

XLON

390

116.52

434883226778624

09:20:23

XLON

5429

116.40

434883226778682

09:20:31

XLON

15245

116.36

434883226778738

09:21:58

XLON

2279

116.36

434883226778902

09:22:41

XLON

7574

116.46

434883226778988

09:22:41

XLON

3300

116.44

434883226779005

09:22:41

XLON

5473

116.46

434883226779006

09:22:41

XLON

1200

116.46

434883226779007

09:22:41

XLON

1200

116.46

434883226779008

09:22:41

XLON

3388

116.46

434883226779009

09:22:41

XLON

684

116.46

434883226779010

09:23:05

XLON

5189

116.46

434883226779033

09:24:40

XLON

3000

116.52

434883226779249

09:25:01

XLON

3303

116.52

434883226779291

09:25:01

XLON

10000

116.52

434883226779292

09:25:01

XLON

1942

116.52

434883226779293

09:25:01

XLON

6892

116.54

434883226779285

09:25:01

XLON

3300

116.52

434883226779288

09:25:01

XLON

3000

116.52

434883226779289

09:25:01

XLON

2055

116.54

434883226779290

09:26:26

XLON

10026

116.48

434883226779509

09:27:39

XLON

3300

116.52

434883226779764

09:27:39

XLON

3000

116.52

434883226779765

09:27:39

XLON

120

116.52

434883226779766

09:27:39

XLON

2654

116.52

434883226779767

09:27:39

XLON

5178

116.52

434883226779768

09:28:59

XLON

15245

116.50

434883226780013

09:30:31

XLON

1237

116.52

434883226780270

09:30:31

XLON

14008

116.52

434883226780271

09:31:43

XLON

15245

116.52

434883226780465

09:34:16

XLON

13023

116.48

434883226780920

09:34:26

XLON

6586

116.48

434883226780949

09:34:26

XLON

1393

116.48

434883226780950

09:34:54

XLON

13091

116.56

434883226781003

09:34:54

XLON

2154

116.56

434883226781004

09:36:01

XLON

10217

116.48

434883226781145

09:37:30

XLON

15245

116.36

434883226781348

09:39:07

XLON

2966

116.28

434883226781569

09:39:07

XLON

7457

116.28

434883226781570

09:39:07

XLON

4713

116.28

434883226781571

09:40:19

XLON

6996

116.26

434883226781692

09:40:19

XLON

8194

116.26

434883226781693

09:42:57

XLON

14022

116.34

434883226781887

09:43:43

XLON

1414

116.32

434883226782000

09:43:43

XLON

15245

116.34

434883226781990

09:43:43

XLON

3000

116.32

434883226781999

09:45:00

XLON

12108

116.22

434883226782169

09:46:37

XLON

15245

116.24

434883226782320

09:48:15

XLON

15245

116.44

434883226782572

09:50:47

XLON

9816

116.48

434883226782955

09:50:47

XLON

5429

116.48

434883226782956

09:51:38

XLON

15245

116.40

434883226783108

09:53:16

XLON

15016

116.44

434883226783329

09:55:26

XLON

15245

116.50

434883226783663

09:57:00

XLON

454

116.52

434883226783865

09:57:00

XLON

10000

116.52

434883226783866

09:57:00

XLON

2505

116.52

434883226783867

09:59:03

XLON

3300

116.56

434883226784085

09:59:03

XLON

2557

116.56

434883226784086

09:59:08

XLON

1868

116.56

434883226784097

09:59:08

XLON

7637

116.56

434883226784098

10:00:16

XLON

14378

116.50

434883226784192

10:01:37

XLON

4238

116.48

434883226784337

10:01:37

XLON

3000

116.48

434883226784341

10:02:33

XLON

7825

116.48

434883226784452

10:02:34

XLON

3203

116.48

434883226784453

10:02:34

XLON

522

116.48

434883226784454

10:02:52

XLON

2225

116.48

434883226784493

10:02:52

XLON

6237

116.48

434883226784494

10:03:05

XLON

536

116.54

434883226784544

10:03:10

XLON

5130

116.54

434883226784552

10:04:20

XLON

3000

116.56

434883226784666

10:04:20

XLON

3080

116.56

434883226784667

10:04:20

XLON

6488

116.56

434883226784668

10:04:36

XLON

1021

116.56

434883226784710

10:04:42

XLON

14224

116.56

434883226784728

10:05:29

XLON

2423

116.54

434883226784879

10:05:29

XLON

655

116.54

434883226784880

10:06:07

XLON

14717

116.56

434883226784909

10:06:59

XLON

14210

116.52

434883226785076

10:08:29

XLON

3487

116.40

434883226785407

10:09:06

XLON

3000

116.44

434883226785492

10:09:11

XLON

7252

116.40

434883226785505

10:09:38

XLON

5487

116.26

434883226785562

10:10:20

XLON

15245

116.22

434883226785705

10:10:34

XLON

3072

116.20

434883226785746

10:10:34

XLON

3197

116.20

434883226785747

10:10:34

XLON

2478

116.20

434883226785748

10:10:34

XLON

2160

116.20

434883226785749

10:10:34

XLON

1854

116.20

434883226785750

10:12:44

XLON

3157

116.16

434883226786017

10:12:44

XLON

12088

116.16

434883226786018

10:14:49

XLON

13477

116.10

434883226786397

10:14:49

XLON

1768

116.10

434883226786398

10:16:08

XLON

3000

116.06

434883226786582

10:16:08

XLON

8997

116.06

434883226786583

10:16:38

XLON

4539

116.08

434883226786665

10:17:34

XLON

3000

116.18

434883226786815

10:17:34

XLON

2100

116.18

434883226786816

10:17:43

XLON

15245

116.20

434883226786888

10:17:45

XLON

12319

116.18

434883226786892

10:18:55

XLON

12450

116.18

434883226787062

10:20:41

XLON

9315

116.30

434883226787318

10:20:41

XLON

5671

116.30

434883226787319

10:21:18

XLON

14533

116.30

434883226787424

10:23:30

XLON

3000

116.10

434883226787699

10:23:30

XLON

150

116.10

434883226787700

10:24:37

XLON

3000

116.10

434883226787940

10:24:47

XLON

3000

116.10

434883226788015

10:24:49

XLON

6721

116.08

434883226788018

10:24:49

XLON

2218

116.08

434883226788019

10:26:08

XLON

15245

116.12

434883226788188

10:26:08

XLON

15245

116.12

434883226788191

10:27:55

XLON

3000

116.16

434883226788449

10:27:55

XLON

2687

116.16

434883226788450

10:27:55

XLON

3642

116.16

434883226788451

10:29:16

XLON

48

116.22

434883226788565

10:29:16

XLON

12891

116.22

434883226788566

10:29:16

XLON

2209

116.22

434883226788567

10:30:36

XLON

3000

116.32

434883226788733

10:30:36

XLON

12222

116.32

434883226788734

10:31:39

XLON

15245

116.24

434883226788884

10:31:39

XLON

3000

116.24

434883226788888

10:31:39

XLON

2237

116.24

434883226788889

10:33:14

XLON

2235

116.50

434883226789184

10:33:14

XLON

3000

116.50

434883226789185

10:33:14

XLON

6217

116.50

434883226789186

10:34:54

XLON

3308

116.68

434883226789422

10:34:54

XLON

2904

116.68

434883226789423

10:34:59

XLON

2895

116.68

434883226789425

10:34:59

XLON

2461

116.68

434883226789426

10:35:09

XLON

3200

116.68

434883226789463

10:35:09

XLON

1599

116.68

434883226789464

10:35:13

XLON

15245

116.66

434883226789477

10:37:04

XLON

14369

116.64

434883226789746

10:37:51

XLON

3767

116.62

434883226789856

10:37:51

XLON

6009

116.62

434883226789857

10:37:51

XLON

5469

116.62

434883226789858

10:39:03

XLON

6035

116.58

434883226789999

10:39:03

XLON

9210

116.58

434883226790000

10:40:33

XLON

14748

116.52

434883226790195

10:41:59

XLON

10232

116.50

434883226790383

10:41:59

XLON

1474

116.50

434883226790384

10:41:59

XLON

1334

116.50

434883226790385

10:41:59

XLON

2205

116.50

434883226790386

10:43:28

XLON

15245

116.52

434883226790570

10:45:19

XLON

15245

116.40

434883226790858

10:45:57

XLON

15245

116.24

434883226790926

10:47:20

XLON

15245

116.20

434883226791057

10:47:20

XLON

3569

116.20

434883226791058

10:49:08

XLON

4392

116.10

434883226791208

10:49:30

XLON

3000

116.16

434883226791271

10:49:51

XLON

2037

116.14

434883226791320

10:49:51

XLON

3000

116.14

434883226791321

10:49:51

XLON

1805

116.14

434883226791322

10:50:24

XLON

14393

116.14

434883226791385

10:51:44

XLON

235

115.94

434883226791542

10:51:44

XLON

14618

115.94

434883226791543

10:53:15

XLON

2713

115.94

434883226791749

10:53:15

XLON

12532

115.94

434883226791750

10:54:14

XLON

2658

115.88

434883226791817

10:54:14

XLON

12587

115.88

434883226791818

10:55:29

XLON

15243

115.88

434883226791911

10:56:50

XLON

1070

115.90

434883226792069

10:56:50

XLON

14175

115.90

434883226792070

10:58:41

XLON

1779

116.06

434883226792271

10:58:41

XLON

1841

116.06

434883226792272

10:58:41

XLON

11625

116.06

434883226792273

10:59:54

XLON

15104

115.96

434883226792343

11:02:12

XLON

3000

115.92

434883226792575

11:02:12

XLON

3201

115.92

434883226792576

11:02:12

XLON

6084

115.92

434883226792577

11:03:22

XLON

4308

116.14

434883226792814

11:03:22

XLON

821

116.14

434883226792815

11:03:22

XLON

10116

116.14

434883226792816

11:03:32

XLON

5541

116.16

434883226792848

11:04:28

XLON

60

116.02

434883226793002

11:04:28

XLON

12585

116.02

434883226793003

11:06:19

XLON

7242

116.16

434883226793223

11:06:19

XLON

8003

116.16

434883226793224

11:08:05

XLON

1337

116.16

434883226793439

11:08:05

XLON

7690

116.16

434883226793440

11:08:18

XLON

6111

116.16

434883226793460

11:09:22

XLON

4360

116.10

434883226793542

11:09:22

XLON

10885

116.10

434883226793543

11:10:39

XLON

15193

115.92

434883226793683

11:12:05

XLON

15172

115.86

434883226793820

11:13:50

XLON

15245

115.86

434883226794018

11:15:33

XLON

1956

115.90

434883226794194

11:15:33

XLON

13289

115.90

434883226794195

11:17:03

XLON

15210

115.86

434883226794329

11:19:18

XLON

692

116.02

434883226794506

11:19:18

XLON

997

116.02

434883226794507

11:19:18

XLON

631

116.02

434883226794508

11:19:18

XLON

3849

116.02

434883226794509

11:19:18

XLON

740

116.02

434883226794510

11:19:18

XLON

5341

116.02

434883226794511

11:20:27

XLON

6557

116.14

434883226794635

11:20:27

XLON

2654

116.14

434883226794640

11:20:27

XLON

3000

116.14

434883226794641

11:20:27

XLON

6929

116.14

434883226794642

11:21:53

XLON

14285

116.08

434883226794754

11:24:31

XLON

3000

116.10

434883226795049

11:24:31

XLON

9207

116.10

434883226795050

11:25:42

XLON

5161

116.16

434883226795174

11:26:32

XLON

3000

116.14

434883226795270

11:26:32

XLON

2999

116.14

434883226795271

11:26:32

XLON

3142

116.14

434883226795272

11:26:32

XLON

806

116.14

434883226795273

11:29:02

XLON

15245

116.14

434883226795454

11:29:03

XLON

7115

116.12

434883226795460

11:29:03

XLON

3000

116.12

434883226795461

11:29:03

XLON

1274

116.12

434883226795462

11:29:03

XLON

3000

116.14

434883226795463

11:29:03

XLON

856

116.14

434883226795464

11:29:03

XLON

7578

116.10

434883226795467

11:30:45

XLON

10754

116.08

434883226795597

11:32:53

XLON

2269

116.20

434883226795703

11:32:53

XLON

3000

116.20

434883226795704

11:32:53

XLON

420

116.20

434883226795705

11:34:07

XLON

6421

116.16

434883226795806

11:34:07

XLON

3000

116.12

434883226795815

11:34:07

XLON

4911

116.12

434883226795816

11:34:07

XLON

1465

116.12

434883226795817

11:34:07

XLON

1888

116.12

434883226795818

11:34:07

XLON

3173

116.14

434883226795819

11:34:07

XLON

808

116.14

434883226795820

11:34:07

XLON

978

116.12

434883226795821

11:34:07

XLON

1299

116.12

434883226795822

11:34:07

XLON

1354

116.12

434883226795823

11:34:07

XLON

1861

116.14

434883226795824

11:35:57

XLON

8249

116.06

434883226795976

11:35:57

XLON

4423

116.06

434883226795977

11:36:55

XLON

8833

116.04

434883226796117

11:36:55

XLON

6412

116.04

434883226796118

11:39:04

XLON

15245

116.08

434883226796357

11:39:04

XLON

3082

116.06

434883226796364

11:40:35

XLON

14481

116.10

434883226796501

11:42:21

XLON

6610

116.12

434883226796677

11:42:21

XLON

6829

116.12

434883226796678

11:42:21

XLON

855

116.12

434883226796679

11:43:36

XLON

13797

116.06

434883226796837

11:45:23

XLON

11373

116.22

434883226797026

11:45:23

XLON

3872

116.22

434883226797027

11:47:25

XLON

3000

116.18

434883226797158

11:47:25

XLON

3100

116.20

434883226797159

11:47:25

XLON

1200

116.20

434883226797160

11:47:25

XLON

3265

116.20

434883226797161

11:47:25

XLON

1200

116.20

434883226797162

11:47:25

XLON

440

116.20

434883226797163

11:49:58

XLON

15245

116.20

434883226797341

11:49:58

XLON

1587

116.20

434883226797344

11:49:58

XLON

640

116.20

434883226797345

11:49:58

XLON

3942

116.20

434883226797346

11:49:59

XLON

4255

116.20

434883226797347

11:50:35

XLON

3000

116.26

434883226797386

11:50:35

XLON

5372

116.26

434883226797387

11:50:35

XLON

161

116.26

434883226797388

11:52:25

XLON

3300

116.30

434883226797606

11:52:25

XLON

2178

116.30

434883226797607

11:52:25

XLON

4140

116.30

434883226797608

11:52:25

XLON

2755

116.30

434883226797609

11:52:25

XLON

2025

116.30

434883226797610

11:53:58

XLON

13358

116.24

434883226797852

11:53:58

XLON

1887

116.24

434883226797853

11:55:55

XLON

3000

116.30

434883226798101

11:55:55

XLON

3053

116.30

434883226798102

11:55:55

XLON

2977

116.30

434883226798103

11:55:55

XLON

3976

116.30

434883226798104

11:55:55

XLON

1847

116.30

434883226798105

11:55:55

XLON

2133

116.30

434883226798106

11:57:28

XLON

1698

116.34

434883226798219

11:57:28

XLON

1799

116.34

434883226798220

11:57:33

XLON

379

116.34

434883226798223

11:57:33

XLON

2856

116.34

434883226798224

11:57:33

XLON

3153

116.34

434883226798225

11:57:33

XLON

1675

116.34

434883226798226

11:57:33

XLON

984

116.34

434883226798227

11:58:15

XLON

3214

116.34

434883226798329

11:58:58

XLON

3300

116.32

434883226798411

11:58:58

XLON

2200

116.32

434883226798412

11:58:58

XLON

3000

116.32

434883226798413

11:58:58

XLON

2620

116.32

434883226798414

11:59:36

XLON

15245

116.32

434883226798532

12:01:20

XLON

9305

116.42

434883226798707

12:01:20

XLON

5172

116.42

434883226798708

12:03:28

XLON

47

116.34

434883226799003

12:03:28

XLON

3297

116.34

434883226799004

12:03:44

XLON

11340

116.34

434883226799015

12:04:26

XLON

15245

116.32

434883226799127

12:06:18

XLON

5278

116.24

434883226799336

12:06:18

XLON

3000

116.22

434883226799340

12:06:23

XLON

12245

116.22

434883226799362

12:08:36

XLON

13039

116.20

434883226799590

12:09:59

XLON

15129

116.16

434883226799812

12:12:21

XLON

15245

116.18

434883226800097

12:14:27

XLON

3000

116.24

434883226800312

12:14:44

XLON

9139

116.20

434883226800345

12:15:45

XLON

4266

116.18

434883226800452

12:16:28

XLON

3559

116.22

434883226800559

12:16:28

XLON

3000

116.22

434883226800560

12:17:01

XLON

111

116.28

434883226800575

12:17:01

XLON

374

116.28

434883226800576

12:17:01

XLON

2194

116.28

434883226800577

12:17:01

XLON

3000

116.28

434883226800578

12:18:29

XLON

3407

116.28

434883226800697

12:18:29

XLON

3000

116.28

434883226800706

12:19:29

XLON

4527

116.34

434883226800763

12:21:04

XLON

3173

116.36

434883226800885

12:21:04

XLON

2094

116.36

434883226800886

12:21:04

XLON

6399

116.36

434883226800887

12:21:04

XLON

3000

116.36

434883226800888

12:21:04

XLON

1200

116.36

434883226800889

12:21:04

XLON

1200

116.36

434883226800890

12:21:04

XLON

268

116.36

434883226800891

12:21:09

XLON

2252

116.36

434883226800896

12:21:09

XLON

911

116.36

434883226800897

12:21:09

XLON

714

116.36

434883226800898

12:22:55

XLON

3000

116.46

434883226801154

12:22:55

XLON

150

116.46

434883226801155

12:23:02

XLON

2645

116.44

434883226801182

12:23:02

XLON

2140

116.44

434883226801183

12:23:25

XLON

6390

116.46

434883226801230

12:23:25

XLON

4049

116.44

434883226801232

12:23:42

XLON

11196

116.44

434883226801274

12:26:06

XLON

13381

116.42

434883226801468

12:27:38

XLON

737

116.46

434883226801602

12:28:41

XLON

1980

116.50

434883226801717

12:28:41

XLON

3000

116.50

434883226801718

12:28:41

XLON

3327

116.50

434883226801719

12:28:41

XLON

2654

116.50

434883226801720

12:28:41

XLON

1200

116.50

434883226801721

12:28:41

XLON

262

116.50

434883226801722

12:29:30

XLON

1200

116.52

434883226801900

12:29:30

XLON

3000

116.52

434883226801901

12:29:30

XLON

167

116.52

434883226801902

12:30:12

XLON

14997

116.50

434883226802018

12:32:31

XLON

13977

116.42

434883226802241

12:32:31

XLON

171

116.42

434883226802242

12:34:04

XLON

15245

116.40

434883226802434

12:36:49

XLON

3000

116.38

434883226802742

12:36:49

XLON

5289

116.38

434883226802743

12:36:49

XLON

2225

116.38

434883226802744

12:36:49

XLON

3390

116.38

434883226802745

12:37:29

XLON

15245

116.36

434883226802825

12:39:29

XLON

1372

116.32

434883226803116

12:39:50

XLON

13477

116.32

434883226803179

12:41:12

XLON

4

116.48

434883226803417

12:41:12

XLON

3216

116.48

434883226803418

12:41:41

XLON

15245

116.46

434883226803467

12:43:51

XLON

2274

116.42

434883226803713

12:43:51

XLON

2550

116.42

434883226803714

12:43:51

XLON

2130

116.42

434883226803715

12:44:20

XLON

4539

116.40

434883226803738

12:46:11

XLON

7926

116.42

434883226803905

12:46:11

XLON

7319

116.42

434883226803906

12:46:36

XLON

504

116.44

434883226803958

12:46:36

XLON

3000

116.44

434883226803959

12:46:36

XLON

175

116.44

434883226803960

12:47:40

XLON

6458

116.46

434883226804139

12:47:40

XLON

3000

116.46

434883226804140

12:47:40

XLON

2787

116.46

434883226804141

12:47:40

XLON

4497

116.44

434883226804142

12:47:40

XLON

447

116.46

434883226804143

12:47:40

XLON

2208

116.46

434883226804144

12:49:23

XLON

3000

116.44

434883226804351

12:49:23

XLON

1200

116.44

434883226804352

12:49:23

XLON

1580

116.44

434883226804353

12:49:23

XLON

3186

116.44

434883226804354

12:49:59

XLON

10796

116.46

434883226804425

12:49:59

XLON

4449

116.46

434883226804426

12:53:22

XLON

15245

116.40

434883226805032

12:54:46

XLON

3182

116.40

434883226805117

12:54:46

XLON

3000

116.40

434883226805118

12:54:46

XLON

3284

116.40

434883226805119

12:54:46

XLON

2384

116.40

434883226805120

12:56:13

XLON

3000

116.40

434883226805309

12:56:13

XLON

2546

116.40

434883226805310

12:57:12

XLON

1027

116.44

434883226805389

12:57:12

XLON

2339

116.44

434883226805390

12:57:12

XLON

7460

116.44

434883226805391

12:57:12

XLON

1314

116.44

434883226805392

12:57:12

XLON

15

116.44

434883226805394

12:57:12

XLON

3300

116.44

434883226805395

12:57:12

XLON

3000

116.44

434883226805396

12:57:12

XLON

2862

116.44

434883226805397

12:57:12

XLON

2261

116.44

434883226805398

12:57:12

XLON

3807

116.44

434883226805399

12:59:51

XLON

15087

116.36

434883226805748

13:00:42

XLON

14800

116.34

434883226805880

13:02:53

XLON

3000

116.40

434883226806161

13:02:53

XLON

150

116.40

434883226806162

13:02:58

XLON

6088

116.40

434883226806177

13:02:58

XLON

4610

116.40

434883226806178

13:04:42

XLON

4113

116.38

434883226806378

13:04:42

XLON

11132

116.38

434883226806379

13:06:08

XLON

42

116.40

434883226806543

13:06:13

XLON

3251

116.40

434883226806549

13:06:34

XLON

3769

116.38

434883226806595

13:06:34

XLON

9913

116.38

434883226806596

13:07:37

XLON

3000

116.36

434883226806685

13:07:37

XLON

1960

116.36

434883226806686

13:07:37

XLON

2012

116.36

434883226806687

13:07:37

XLON

987

116.36

434883226806688

13:07:41

XLON

7316

116.34

434883226806729

13:08:51

XLON

3659

116.26

434883226806851

13:10:01

XLON

15003

116.30

434883226806991

13:10:01

XLON

242

116.30

434883226806992

13:10:52

XLON

14907

116.32

434883226807082

13:13:04

XLON

1827

116.32

434883226807316

13:13:05

XLON

849

116.32

434883226807320

13:13:05

XLON

3634

116.32

434883226807321

13:13:05

XLON

4206

116.32

434883226807322

13:15:05

XLON

43

116.34

434883226807506

13:16:41

XLON

15245

116.34

434883226807627

13:16:52

XLON

15245

116.34

434883226807671

13:16:52

XLON

3900

116.34

434883226807673

13:16:52

XLON

3000

116.34

434883226807674

13:16:52

XLON

3100

116.34

434883226807675

13:17:15

XLON

9430

116.32

434883226807712

13:17:15

XLON

4444

116.32

434883226807713

13:19:01

XLON

10919

116.28

434883226807840

13:19:54

XLON

1763

116.24

434883226807941

13:19:54

XLON

3801

116.24

434883226807946

13:19:54

XLON

9524

116.24

434883226807947

13:21:22

XLON

1687

116.14

434883226808129

13:21:42

XLON

7607

116.14

434883226808150

13:21:42

XLON

5950

116.14

434883226808151

13:23:00

XLON

15241

116.02

434883226808426

13:26:05

XLON

264

116.10

434883226808827

13:26:07

XLON

11891

116.10

434883226808831

13:26:11

XLON

10171

116.08

434883226808858

13:26:11

XLON

5074

116.08

434883226808859

13:26:28

XLON

5501

116.16

434883226808894

13:27:46

XLON

13524

116.16

434883226809000

13:29:59

XLON

14516

116.10

434883226809188

13:31:22

XLON

15245

115.96

434883226809379

13:31:46

XLON

3300

115.96

434883226809432

13:31:46

XLON

7691

115.96

434883226809433

13:32:31

XLON

1891

116.04

434883226809612

13:32:31

XLON

2828

116.04

434883226809613

13:32:55

XLON

5035

115.94

434883226809681

13:33:23

XLON

7380

115.94

434883226809725

13:33:23

XLON

2142

115.94

434883226809726

13:34:13

XLON

15245

115.90

434883226809832

13:35:21

XLON

15245

115.96

434883226809936

13:36:51

XLON

6967

115.92

434883226810167

13:36:51

XLON

8278

115.92

434883226810168

13:38:09

XLON

15245

115.94

434883226810361

13:39:11

XLON

15217

115.94

434883226810515

13:40:34

XLON

7647

115.94

434883226810641

13:40:45

XLON

7598

115.94

434883226810674

13:42:02

XLON

15081

115.94

434883226810768

13:43:38

XLON

2232

115.98

434883226810940

13:43:46

XLON

1826

115.98

434883226810948

13:43:46

XLON

3578

115.98

434883226810949

13:43:51

XLON

3578

115.98

434883226810953

13:44:21

XLON

4372

115.98

434883226811005

13:44:31

XLON

1504

116.00

434883226811018

13:44:35

XLON

1137

116.00

434883226811027

13:44:35

XLON

3000

116.00

434883226811028

13:44:35

XLON

3300

115.98

434883226811031

13:44:35

XLON

3000

115.98

434883226811032

13:44:35

XLON

3000

116.00

434883226811033

13:44:35

XLON

3826

116.00

434883226811034

13:44:35

XLON

1200

116.00

434883226811035

13:44:35

XLON

919

116.00

434883226811036

13:45:39

XLON

5053

115.96

434883226811135

13:45:39

XLON

4272

115.96

434883226811136

13:46:40

XLON

15213

115.92

434883226811243

13:47:43

XLON

15114

115.90

434883226811476

13:49:37

XLON

1

115.92

434883226811739

13:49:37

XLON

4801

115.92

434883226811740

13:49:37

XLON

3000

115.92

434883226811741

13:49:37

XLON

2770

115.92

434883226811742

13:50:59

XLON

415

115.94

434883226811908

13:51:37

XLON

15245

115.94

434883226811973

13:51:37

XLON

2150

115.94

434883226811987

13:51:37

XLON

7728

115.94

434883226811988

13:51:37

XLON

4849

115.94

434883226811989

13:51:37

XLON

518

115.94

434883226811990

13:52:29

XLON

3000

115.94

434883226812093

13:52:29

XLON

1775

115.94

434883226812094

13:53:25

XLON

3489

115.98

434883226812231

13:53:25

XLON

2245

115.98

434883226812232

13:53:30

XLON

3000

116.00

434883226812239

13:53:30

XLON

3861

116.00

434883226812240

13:53:30

XLON

1980

116.00

434883226812241

13:53:51

XLON

1

115.98

434883226812307

13:53:51

XLON

14

115.98

434883226812308

13:54:06

XLON

15230

115.98

434883226812345

13:55:51

XLON

13548

115.92

434883226812502

13:55:51

XLON

1697

115.92

434883226812503

13:57:29

XLON

3000

115.96

434883226812815

13:57:29

XLON

3000

115.96

434883226812816

13:57:29

XLON

1672

115.96

434883226812817

13:57:29

XLON

3603

115.96

434883226812818

13:57:29

XLON

916

115.96

434883226812819

13:58:47

XLON

3404

115.98

434883226812985

13:58:47

XLON

515

115.98

434883226812986

13:58:47

XLON

6936

115.98

434883226812987

13:58:47

XLON

9095

115.98

434883226812988

13:58:47

XLON

1512

115.98

434883226812989

14:00:46

XLON

9025

116.02

434883226813243

14:00:46

XLON

2832

116.02

434883226813252

14:00:48

XLON

2767

116.02

434883226813253

14:00:48

XLON

9646

116.02

434883226813254

14:00:51

XLON

6317

116.00

434883226813262

14:02:24

XLON

1515

116.00

434883226813512

14:02:24

XLON

10000

116.00

434883226813513

14:02:24

XLON

320

116.00

434883226813514

14:05:00

XLON

1925

116.02

434883226813824

14:05:00

XLON

3000

116.02

434883226813825

14:05:03

XLON

2155

116.02

434883226813846

14:05:03

XLON

9981

116.02

434883226813847

14:05:03

XLON

3109

116.02

434883226813848

14:06:21

XLON

8039

116.02

434883226814069

14:06:50

XLON

2813

116.02

434883226814117

14:07:26

XLON

718

116.12

434883226814198

14:07:26

XLON

3000

116.12

434883226814199

14:07:26

XLON

2490

116.12

434883226814200

14:07:31

XLON

2906

116.14

434883226814210

14:07:31

XLON

2117

116.14

434883226814211

14:07:31

XLON

1200

116.14

434883226814212

14:07:32

XLON

9881

116.14

434883226814223

14:07:36

XLON

3000

116.14

434883226814227

14:07:36

XLON

1277

116.14

434883226814228

14:07:36

XLON

2401

116.14

434883226814229

14:08:51

XLON

3000

116.14

434883226814309

14:08:56

XLON

1

116.14

434883226814321

14:08:56

XLON

3000

116.14

434883226814322

14:09:06

XLON

6558

116.14

434883226814334

14:09:06

XLON

3000

116.14

434883226814335

14:09:42

XLON

435

116.10

434883226814447

14:09:42

XLON

404

116.10

434883226814448

14:09:42

XLON

969

116.10

434883226814449

14:09:42

XLON

9661

116.10

434883226814450

14:09:42

XLON

3776

116.10

434883226814451

14:10:01

XLON

3302

116.12

434883226814510

14:11:16

XLON

3909

116.10

434883226814679

14:11:16

XLON

4988

116.10

434883226814680

14:11:16

XLON

3473

116.10

434883226814681

14:12:06

XLON

15245

116.00

434883226814800

14:13:54

XLON

15245

116.02

434883226815015

14:14:29

XLON

15245

116.02

434883226815072

14:16:22

XLON

1844

115.94

434883226815324

14:16:22

XLON

1912

115.94

434883226815325

14:16:22

XLON

264

115.94

434883226815326

14:17:15

XLON

8174

115.94

434883226815405

14:17:16

XLON

377

115.98

434883226815435

14:17:18

XLON

5392

115.98

434883226815436

14:17:27

XLON

3933

115.98

434883226815454

14:17:27

XLON

2245

115.98

434883226815455

14:17:27

XLON

1758

115.98

434883226815456

14:18:01

XLON

2007

115.98

434883226815563

14:18:41

XLON

3000

115.96

434883226815674

14:18:42

XLON

11614

115.96

434883226815675

14:19:21

XLON

6400

115.94

434883226815744

14:19:21

XLON

15245

115.94

434883226815747

14:20:48

XLON

1472

115.92

434883226815976

14:20:48

XLON

3000

115.92

434883226815977

14:20:48

XLON

3399

115.92

434883226815978

14:20:48

XLON

1030

115.92

434883226815979

14:22:45

XLON

344

116.04

434883226816207

14:22:45

XLON

3203

116.04

434883226816208

14:23:22

XLON

2242

116.04

434883226816307

14:23:22

XLON

3000

116.04

434883226816308

14:23:22

XLON

1018

116.04

434883226816309

14:23:25

XLON

1000

116.06

434883226816345

14:23:35

XLON

282

116.08

434883226816414

14:23:37

XLON

5571

116.06

434883226816416

14:23:37

XLON

8674

116.06

434883226816417

14:23:38

XLON

2869

116.04

434883226816420

14:23:58

XLON

12376

116.04

434883226816512

14:23:59

XLON

2350

116.04

434883226816517

14:23:59

XLON

2600

116.04

434883226816518

14:23:59

XLON

2178

116.04

434883226816519

14:23:59

XLON

2462

116.04

434883226816520

14:25:34

XLON

15245

116.00

434883226816803

14:25:34

XLON

350

116.00

434883226816810

14:25:34

XLON

3165

116.00

434883226816811

14:25:34

XLON

903

116.00

434883226816812

14:25:34

XLON

5750

116.00

434883226816813

14:25:34

XLON

2471

116.00

434883226816814

14:25:34

XLON

2606

116.00

434883226816815

14:26:21

XLON

2209

115.92

434883226816923

14:26:31

XLON

13683

115.94

434883226816963

14:27:26

XLON

214

115.92

434883226817107

14:27:26

XLON

3000

115.92

434883226817108

14:27:26

XLON

6611

115.92

434883226817109

14:27:26

XLON

4219

115.92

434883226817110

14:27:51

XLON

14184

115.84

434883226817177

14:28:12

XLON

13530

115.88

434883226817236

14:28:12

XLON

1715

115.88

434883226817237

14:30:02

XLON

6369

115.88

434883226817598

14:30:21

XLON

10532

116.10

434883226817871

14:30:21

XLON

4713

116.10

434883226817872

14:30:31

XLON

15245

116.22

434883226817977

14:30:43

XLON

1226

116.20

434883226818019

14:30:43

XLON

2297

116.20

434883226818020

14:30:43

XLON

5389

116.20

434883226818021

14:30:58

XLON

13967

116.28

434883226818094

14:31:37

XLON

15245

116.22

434883226818322

14:32:45

XLON

3000

116.20

434883226818703

14:32:45

XLON

6000

116.22

434883226818704

14:32:45

XLON

3000

116.22

434883226818705

14:32:45

XLON

1327

116.22

434883226818706

14:32:45

XLON

4442

116.22

434883226818707

14:32:45

XLON

834

116.22

434883226818708

14:33:19

XLON

3000

116.28

434883226818863

14:33:37

XLON

15245

116.32

434883226818965

14:33:37

XLON

3000

116.30

434883226818982

14:33:37

XLON

1636

116.30

434883226818983

14:33:37

XLON

3000

116.32

434883226818984

14:33:37

XLON

1641

116.32

434883226818985

14:33:37

XLON

747

116.32

434883226818986

14:33:47

XLON

644

116.28

434883226819022

14:33:47

XLON

6997

116.28

434883226819023

14:34:47

XLON

1404

116.28

434883226819304

14:34:47

XLON

2900

116.28

434883226819305

14:34:47

XLON

2075

116.28

434883226819306

14:34:50

XLON

15245

116.26

434883226819308

14:34:56

XLON

5957

116.24

434883226819338

14:35:21

XLON

10242

116.10

434883226819610

14:35:53

XLON

9743

116.14

434883226819694

14:35:53

XLON

5410

116.14

434883226819695

14:35:53

XLON

92

116.14

434883226819696

14:36:21

XLON

15245

116.06

434883226819867

14:37:09

XLON

700

116.00

434883226820023

14:37:09

XLON

10884

116.00

434883226820024

14:37:09

XLON

700

116.00

434883226820025

14:38:13

XLON

2254

116.04

434883226820287

14:38:23

XLON

1200

116.00

434883226820385

14:38:23

XLON

3000

116.00

434883226820386

14:38:23

XLON

4600

116.00

434883226820387

14:38:23

XLON

3000

116.02

434883226820388

14:38:23

XLON

3100

116.02

434883226820389

14:38:23

XLON

513

116.02

434883226820390

14:38:23

XLON

1663

116.04

434883226820347

14:38:23

XLON

6594

116.04

434883226820348

14:38:23

XLON

6988

116.04

434883226820349

14:38:33

XLON

1200

116.00

434883226820413

14:38:33

XLON

3000

116.00

434883226820414

14:38:33

XLON

4470

116.00

434883226820415

14:38:33

XLON

2694

116.00

434883226820416

14:39:21

XLON

3000

116.18

434883226820644

14:39:21

XLON

1200

116.18

434883226820645

14:39:21

XLON

1200

116.18

434883226820646

14:39:21

XLON

6050

116.18

434883226820647

14:39:21

XLON

213

116.18

434883226820648

14:39:21

XLON

2866

116.18

434883226820649

14:39:21

XLON

15245

116.18

434883226820640

14:39:32

XLON

4355

116.12

434883226820741

14:39:32

XLON

1200

116.12

434883226820742

14:39:32

XLON

40

116.12

434883226820743

14:40:00

XLON

3

116.12

434883226820859

14:40:00

XLON

3000

116.12

434883226820860

14:40:00

XLON

150

116.12

434883226820861

14:40:15

XLON

7429

116.14

434883226820932

14:40:15

XLON

1326

116.14

434883226820933

14:40:36

XLON

3000

116.16

434883226821027

14:40:38

XLON

2215

116.14

434883226821046

14:40:38

XLON

9477

116.14

434883226821047

14:40:38

XLON

29

116.14

434883226821048

14:41:19

XLON

6484

116.20

434883226821202

14:41:19

XLON

3000

116.20

434883226821203

14:41:19

XLON

15245

116.18

434883226821206

14:41:30

XLON

15245

116.14

434883226821247

14:41:56

XLON

6160

116.16

434883226821326

14:41:56

XLON

2998

116.16

434883226821327

14:42:21

XLON

8330

116.14

434883226821470

14:42:21

XLON

6865

116.14

434883226821471

14:43:03

XLON

7279

116.10

434883226821640

14:43:03

XLON

2089

116.10

434883226821641

14:43:03

XLON

5828

116.10

434883226821642

14:43:49

XLON

10000

116.04

434883226821849

14:43:49

XLON

951

116.04

434883226821850

14:43:49

XLON

1174

116.04

434883226821851

14:44:09

XLON

15245

116.04

434883226821907

14:44:12

XLON

2543

116.04

434883226821952

14:44:12

XLON

1088

116.04

434883226821953

14:45:06

XLON

292

116.02

434883226822129

14:45:06

XLON

7945

116.02

434883226822130

14:45:06

XLON

2687

116.02

434883226822131

14:45:06

XLON

591

116.02

434883226822132

14:45:27

XLON

3000

116.12

434883226822213

14:45:27

XLON

2600

116.12

434883226822214

14:45:27

XLON

4100

116.12

434883226822215

14:45:27

XLON

317

116.12

434883226822216

14:45:27

XLON

4962

116.12

434883226822217

14:45:34

XLON

1100

116.08

434883226822252

14:45:34

XLON

2213

116.08

434883226822253

14:46:00

XLON

6689

116.08

434883226822378

14:46:00

XLON

7573

116.08

434883226822379

14:46:29

XLON

13056

116.08

434883226822541

14:46:29

XLON

2400

116.10

434883226822542

14:46:29

XLON

5915

116.10

434883226822543

14:46:29

XLON

3000

116.10

434883226822544

14:46:29

XLON

1649

116.10

434883226822545

14:46:37

XLON

5302

116.08

434883226822595

14:47:23

XLON

7706

116.04

434883226822822

14:47:23

XLON

7539

116.04

434883226822823

14:48:09

XLON

236

116.08

434883226823020

14:48:14

XLON

536

116.08

434883226823051

14:48:48

XLON

15245

116.12

434883226823227

14:48:48

XLON

3000

116.12

434883226823229

14:48:58

XLON

12245

116.12

434883226823267

14:48:58

XLON

2100

116.12

434883226823269

14:48:58

XLON

3000

116.12

434883226823270

14:48:58

XLON

4096

116.12

434883226823271

14:49:09

XLON

7610

116.14

434883226823368

14:49:28

XLON

6297

116.10

434883226823450

14:49:28

XLON

6502

116.10

434883226823451

14:50:28

XLON

39

116.00

434883226823748

14:50:34

XLON

1439

116.06

434883226823798

14:50:34

XLON

13806

116.06

434883226823799

14:50:34

XLON

7343

116.06

434883226823804

14:50:34

XLON

7902

116.06

434883226823805

14:51:09

XLON

15022

116.02

434883226823933

14:51:52

XLON

15184

115.92

434883226824100

14:52:42

XLON

3000

115.98

434883226824260

14:52:42

XLON

8510

115.98

434883226824261

14:53:04

XLON

4380

115.98

434883226824347

14:53:19

XLON

3000

115.96

434883226824377

14:53:19

XLON

4312

115.96

434883226824378

14:53:19

XLON

1228

115.96

434883226824379

14:53:19

XLON

1200

115.96

434883226824380

14:53:19

XLON

1653

115.96

434883226824381

14:53:40

XLON

3216

115.94

434883226824453

14:53:53

XLON

3256

115.94

434883226824477

14:53:53

XLON

7359

115.94

434883226824478

14:53:53

XLON

1200

115.94

434883226824479

14:53:53

XLON

4421

115.94

434883226824480

14:54:09

XLON

13998

115.90

434883226824524

14:55:20

XLON

2349

116.04

434883226824752

14:55:20

XLON

270

116.04

434883226824753

14:55:20

XLON

2593

116.04

434883226824754

14:55:20

XLON

4442

116.04

434883226824755

14:55:20

XLON

3100

116.04

434883226824756

14:55:20

XLON

1200

116.04

434883226824757

14:55:20

XLON

1200

116.04

434883226824758

14:55:21

XLON

10720

116.02

434883226824772

14:55:34

XLON

12172

116.02

434883226824824

14:56:33

XLON

3342

116.00

434883226825033

14:56:33

XLON

3000

116.00

434883226825034

14:57:14

XLON

13724

116.00

434883226825128

14:57:18

XLON

5415

115.98

434883226825146

14:57:18

XLON

5546

115.98

434883226825147

14:57:18

XLON

1379

115.98

434883226825148

14:57:18

XLON

2905

115.98

434883226825149

14:57:30

XLON

5934

115.98

434883226825177

14:57:45

XLON

12151

116.00

434883226825214

14:58:39

XLON

374

116.04

434883226825384

14:58:39

XLON

14871

116.04

434883226825385

14:59:08

XLON

7696

115.98

434883226825473

14:59:08

XLON

7549

115.98

434883226825474

14:59:40

XLON

15121

115.96

434883226825631

15:00:08

XLON

15245

115.96

434883226825791

15:01:03

XLON

5247

115.92

434883226825989

15:01:03

XLON

9895

115.92

434883226825990

15:01:39

XLON

15245

115.88

434883226826170

15:02:10

XLON

9732

115.94

434883226826277

15:02:10

XLON

5513

115.94

434883226826278

15:02:31

XLON

15245

115.96

434883226826426

15:03:20

XLON

15245

115.96

434883226826605

15:04:02

XLON

2200

116.06

434883226826722

15:04:02

XLON

1602

116.06

434883226826723

15:04:02

XLON

7310

116.06

434883226826724

15:04:02

XLON

1193

116.06

434883226826725

15:04:25

XLON

5418

116.10

434883226826836

15:04:33

XLON

3883

116.10

434883226826867

15:04:33

XLON

2139

116.10

434883226826868

15:04:33

XLON

3000

116.10

434883226826869

15:04:33

XLON

900

116.10

434883226826870

15:04:44

XLON

459

116.06

434883226826890

15:04:51

XLON

3527

116.10

434883226826909

15:05:21

XLON

11089

116.16

434883226827000

15:05:21

XLON

3000

116.16

434883226827020

15:05:21

XLON

4614

116.16

434883226827021

15:05:21

XLON

1412

116.16

434883226827022

15:05:21

XLON

6219

116.16

434883226827023

15:05:27

XLON

3482

116.12

434883226827034

15:06:33

XLON

3355

116.22

434883226827254

15:06:38

XLON

3000

116.26

434883226827258

15:06:38

XLON

1980

116.26

434883226827259

15:06:38

XLON

2275

116.26

434883226827260

15:06:38

XLON

3083

116.26

434883226827261

15:06:44

XLON

15245

116.22

434883226827284

15:06:44

XLON

3000

116.22

434883226827294

15:06:44

XLON

5511

116.22

434883226827295

15:07:18

XLON

7624

116.24

434883226827557

15:07:37

XLON

12318

116.22

434883226827625

15:07:59

XLON

3000

116.26

434883226827677

15:07:59

XLON

131

116.26

434883226827678

15:08:11

XLON

13177

116.26

434883226827724

15:08:57

XLON

8478

116.18

434883226827885

15:08:57

XLON

6767

116.18

434883226827886

15:09:41

XLON

1764

116.26

434883226828041

15:09:41

XLON

2218

116.26

434883226828042

15:09:41

XLON

6589

116.26

434883226828043

15:09:41

XLON

3752

116.26

434883226828044

15:10:29

XLON

15245

116.28

434883226828219

15:10:53

XLON

3000

116.34

434883226828307

15:10:58

XLON

3000

116.36

434883226828318

15:11:03

XLON

3000

116.36

434883226828331

15:11:08

XLON

8398

116.40

434883226828349

15:11:28

XLON

14630

116.40

434883226828382

15:11:49

XLON

2260

116.30

434883226828476

15:11:49

XLON

12985

116.30

434883226828477

15:12:41

XLON

5450

116.22

434883226828634

15:12:41

XLON

3000

116.22

434883226828635

15:12:41

XLON

3254

116.22

434883226828636

15:12:41

XLON

2952

116.22

434883226828637

15:12:56

XLON

3269

116.24

434883226828703

15:12:56

XLON

11976

116.24

434883226828704

15:13:32

XLON

5182

116.22

434883226828849

15:13:32

XLON

8679

116.22

434883226828850

15:14:17

XLON

3076

116.22

434883226828983

15:14:43

XLON

15245

116.22

434883226829107

15:15:20

XLON

15245

116.28

434883226829206

15:15:51

XLON

7034

116.32

434883226829270

15:15:51

XLON

3000

116.32

434883226829271

15:15:56

XLON

1759

116.32

434883226829278

15:15:56

XLON

1714

116.32

434883226829279

15:16:26

XLON

11904

116.30

434883226829358

15:16:26

XLON

1824

116.30

434883226829359

15:16:58

XLON

3000

116.32

434883226829464

15:16:58

XLON

5856

116.32

434883226829465

15:16:58

XLON

533

116.32

434883226829466

15:16:58

XLON

5856

116.32

434883226829467

15:17:27

XLON

13395

116.28

434883226829529

15:17:27

XLON

1850

116.28

434883226829530

15:18:30

XLON

15245

116.34

434883226829762

15:18:30

XLON

2200

116.34

434883226829763

15:18:30

XLON

3000

116.34

434883226829764

15:18:30

XLON

7470

116.34

434883226829765

15:18:30

XLON

432

116.34

434883226829766

15:19:11

XLON

4155

116.36

434883226829867

15:19:11

XLON

3000

116.36

434883226829870

15:19:11

XLON

5333

116.36

434883226829871

15:19:11

XLON

6912

116.36

434883226829872

15:19:31

XLON

1183

116.34

434883226829947

15:19:31

XLON

14062

116.34

434883226829948

15:20:16

XLON

14313

116.38

434883226830119

15:21:00

XLON

3186

116.26

434883226830276

15:21:00

XLON

11551

116.26

434883226830277

15:21:52

XLON

1200

116.28

434883226830552

15:21:52

XLON

3000

116.28

434883226830553

15:21:59

XLON

2200

116.28

434883226830574

15:21:59

XLON

3000

116.28

434883226830575

15:21:59

XLON

1812

116.28

434883226830576

15:21:59

XLON

4537

116.28

434883226830571

15:21:59

XLON

5543

116.28

434883226830572

15:22:40

XLON

15245

116.26

434883226830740

15:22:40

XLON

3000

116.26

434883226830742

15:22:40

XLON

1200

116.26

434883226830743

15:22:40

XLON

2013

116.26

434883226830744

15:23:20

XLON

4154

116.28

434883226830955

15:24:00

XLON

13497

116.32

434883226831079

15:24:00

XLON

1103

116.32

434883226831080

15:24:10

XLON

15245

116.30

434883226831110

15:25:00

XLON

1065

116.26

434883226831264

15:25:00

XLON

10000

116.26

434883226831265

15:25:00

XLON

4089

116.26

434883226831266

15:26:18

XLON

247

116.32

434883226831498

15:26:18

XLON

3000

116.32

434883226831499

15:26:18

XLON

3172

116.32

434883226831500

15:26:18

XLON

5035

116.32

434883226831501

15:26:27

XLON

3000

116.30

434883226831568

15:26:27

XLON

4403

116.30

434883226831569

15:26:27

XLON

3521

116.30

434883226831570

15:26:32

XLON

34

116.30

434883226831609

15:26:32

XLON

3000

116.30

434883226831610

15:26:58

XLON

1005

116.34

434883226831720

15:26:58

XLON

3000

116.34

434883226831721

15:27:00

XLON

15245

116.32

434883226831730

15:28:09

XLON

14888

116.30

434883226832035

15:28:09

XLON

3000

116.30

434883226832039

15:28:09

XLON

1748

116.30

434883226832040

15:28:30

XLON

12493

116.26

434883226832114

15:28:55

XLON

14128

116.24

434883226832347

15:30:01

XLON

10341

116.38

434883226832652

15:30:01

XLON

3598

116.38

434883226832653

15:30:14

XLON

6198

116.36

434883226832740

15:30:14

XLON

9047

116.36

434883226832741

15:30:34

XLON

3353

116.34

434883226832805

15:31:14

XLON

3289

116.30

434883226833098

15:31:14

XLON

3000

116.30

434883226833099

15:31:14

XLON

2883

116.30

434883226833100

15:31:21

XLON

4861

116.30

434883226833111

15:31:28

XLON

13470

116.34

434883226833145

15:32:20

XLON

14666

116.32

434883226833363

15:33:03

XLON

15245

116.30

434883226833493

15:33:13

XLON

2890

116.34

434883226833525

15:33:30

XLON

788

116.30

434883226833597

15:33:30

XLON

10000

116.30

434883226833598

15:33:30

XLON

2400

116.30

434883226833599

15:34:24

XLON

2172

116.28

434883226833756

15:34:24

XLON

12352

116.28

434883226833757

15:34:26

XLON

831

116.30

434883226833783

15:34:26

XLON

2230

116.30

434883226833784

15:35:07

XLON

440

116.26

434883226834023

15:35:22

XLON

9357

116.28

434883226834084

15:35:22

XLON

5888

116.28

434883226834085

15:35:46

XLON

2367

116.34

434883226834149

15:35:46

XLON

4318

116.34

434883226834150

15:36:06

XLON

5269

116.32

434883226834266

15:36:06

XLON

4485

116.30

434883226834271

15:36:06

XLON

2800

116.30

434883226834272

15:36:06

XLON

327

116.30

434883226834273

15:36:28

XLON

6270

116.28

434883226834374

15:36:41

XLON

1023

116.24

434883226834423

15:36:41

XLON

6348

116.22

434883226834424

15:36:41

XLON

431

116.22

434883226834425

15:36:41

XLON

8466

116.22

434883226834426

15:36:56

XLON

5557

116.20

434883226834470

15:37:27

XLON

12727

116.18

434883226834542

15:38:06

XLON

15245

116.14

434883226834760

15:39:09

XLON

500

116.16

434883226835044

15:39:09

XLON

3000

116.16

434883226835045

15:39:09

XLON

552

116.16

434883226835046

15:39:09

XLON

4442

116.16

434883226835047

15:39:09

XLON

1200

116.16

434883226835048

15:39:09

XLON

4752

116.16

434883226835049

15:40:10

XLON

4743

116.24

434883226835265

15:40:15

XLON

3000

116.24

434883226835271

15:40:41

XLON

1991

116.30

434883226835431

15:40:41

XLON

4674

116.30

434883226835432

15:40:50

XLON

3

116.30

434883226835492

15:40:50

XLON

340

116.30

434883226835493

15:40:50

XLON

17

116.30

434883226835494

15:40:50

XLON

6822

116.30

434883226835495

15:40:55

XLON

11808

116.28

434883226835521

15:40:55

XLON

4631

116.28

434883226835517

15:40:55

XLON

10614

116.28

434883226835518

15:41:58

XLON

2058

116.30

434883226835707

15:41:58

XLON

3461

116.30

434883226835708

15:41:58

XLON

5486

116.30

434883226835709

15:42:17

XLON

14350

116.32

434883226835803

15:42:17

XLON

895

116.32

434883226835804

15:43:26

XLON

6237

116.34

434883226836033

15:43:26

XLON

9008

116.34

434883226836034

15:43:59

XLON

15245

116.32

434883226836149

15:44:30

XLON

13929

116.32

434883226836262

15:44:54

XLON

3227

116.34

434883226836330

15:45:57

XLON

7769

116.36

434883226836503

15:45:57

XLON

7476

116.36

434883226836504

15:46:15

XLON

2902

116.36

434883226836623

15:46:15

XLON

2290

116.36

434883226836624

15:46:15

XLON

1980

116.36

434883226836625

15:46:15

XLON

5668

116.36

434883226836626

15:46:46

XLON

15245

116.34

434883226836755

15:47:33

XLON

3045

116.30

434883226836896

15:47:33

XLON

12200

116.30

434883226836897

15:48:02

XLON

15245

116.26

434883226837045

15:50:21

XLON

15245

116.28

434883226837684

15:50:21

XLON

15245

116.28

434883226837678

15:50:28

XLON

3

116.32

434883226837713

15:50:33

XLON

10

116.32

434883226837735

15:50:33

XLON

7697

116.32

434883226837736

15:50:33

XLON

3327

116.32

434883226837737

15:50:38

XLON

1743

116.32

434883226837759

15:50:38

XLON

4075

116.32

434883226837760

15:50:41

XLON

5558

116.30

434883226837770

15:50:41

XLON

8890

116.30

434883226837771

15:51:38

XLON

13

116.30

434883226838020

15:51:38

XLON

3000

116.30

434883226838021

15:51:45

XLON

2110

116.32

434883226838067

15:51:45

XLON

1889

116.32

434883226838068

15:51:45

XLON

1944

116.32

434883226838069

15:51:50

XLON

2861

116.32

434883226838076

15:51:50

XLON

3281

116.32

434883226838077

15:52:07

XLON

4582

116.30

434883226838142

15:52:19

XLON

244

116.30

434883226838187

15:52:19

XLON

2100

116.30

434883226838188

15:52:19

XLON

2869

116.30

434883226838189

15:52:23

XLON

131

116.30

434883226838196

15:52:23

XLON

5450

116.30

434883226838197

15:52:36

XLON

7800

116.24

434883226838243

15:52:36

XLON

7445

116.24

434883226838244

15:53:40

XLON

3675

116.26

434883226838474

15:53:40

XLON

2822

116.26

434883226838475

15:53:40

XLON

3242

116.26

434883226838476

15:53:40

XLON

3269

116.26

434883226838477

15:53:45

XLON

273

116.26

434883226838483

15:53:45

XLON

3334

116.26

434883226838484

15:54:21

XLON

153

116.26

434883226838639

15:54:21

XLON

3109

116.26

434883226838640

15:54:21

XLON

2329

116.26

434883226838641

15:54:21

XLON

6735

116.26

434883226838642

15:54:51

XLON

15245

116.24

434883226838763

15:56:04

XLON

15245

116.26

434883226839117

15:56:04

XLON

1981

116.26

434883226839121

15:56:04

XLON

4000

116.26

434883226839122

15:56:04

XLON

9264

116.26

434883226839123

15:57:55

XLON

3000

116.22

434883226839636

15:57:55

XLON

3600

116.22

434883226839637

15:58:00

XLON

6477

116.22

434883226839680

15:58:00

XLON

4617

116.22

434883226839681

15:58:00

XLON

2213

116.22

434883226839682

15:58:00

XLON

3000

116.22

434883226839683

15:58:06

XLON

6800

116.22

434883226839709

15:58:11

XLON

3475

116.22

434883226839719

15:58:11

XLON

92

116.22

434883226839720

15:58:37

XLON

7386

116.24

434883226839795

15:58:59

XLON

2500

116.24

434883226839848

15:58:59

XLON

3000

116.24

434883226839849

15:58:59

XLON

8500

116.24

434883226839850

15:59:04

XLON

1832

116.24

434883226839879

15:59:04

XLON

3000

116.24

434883226839880

15:59:04

XLON

4210

116.24

434883226839881

15:59:05

XLON

151

116.24

434883226839894

15:59:05

XLON

4312

116.24

434883226839895

15:59:05

XLON

5411

116.24

434883226839896

15:59:05

XLON

3000

116.24

434883226839897

15:59:05

XLON

1200

116.24

434883226839898

15:59:05

XLON

539

116.24

434883226839899

 

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

Enquiries to:

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

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

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

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

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