Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Thursday 09 December, 2021

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 1968V
Vodafone Group Plc
09 December 2021
 

9 December 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

9 December 2021

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

5,706,084

Highest price paid per share (pence):

114.36

Lowest price paid per share (pence):

113.32

Volume weighted average price paid per share (pence):

113.77


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,570,798,303 of its ordinary shares in treasury and has 27,246,829,565 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 9 December 2021 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 9 December 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

113.77

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

09:02:21

XLON

3400

113.94

444778831424273

09:02:21

XLON

1705

113.94

444778831424274

09:02:21

XLON

2862

113.94

444778831424270

09:02:21

XLON

7101

113.94

444778831424271

09:02:21

XLON

5877

113.94

444778831424272

09:03:23

XLON

3400

114.18

444778831424489

09:03:23

XLON

2193

114.18

444778831424490

09:03:23

XLON

3000

114.18

444778831424491

09:03:23

XLON

685

114.20

444778831424492

09:03:23

XLON

2294

114.18

444778831424481

09:03:23

XLON

1860

114.18

444778831424482

09:03:23

XLON

2141

114.18

444778831424483

09:03:23

XLON

1637

114.18

444778831424484

09:03:23

XLON

7908

114.18

444778831424485

09:04:15

XLON

10188

114.04

444778831424625

09:04:15

XLON

5652

114.04

444778831424626

09:06:00

XLON

14079

114.24

444778831424873

09:06:34

XLON

15840

114.30

444778831424985

09:07:24

XLON

4310

114.14

444778831425075

09:07:25

XLON

196

114.12

444778831425077

09:07:25

XLON

5967

114.12

444778831425078

09:07:25

XLON

1828

114.12

444778831425079

09:07:25

XLON

5778

114.12

444778831425080

09:07:25

XLON

2071

114.12

444778831425081

09:09:54

XLON

11536

114.14

444778831425328

09:09:54

XLON

3000

114.10

444778831425333

09:09:54

XLON

1532

114.12

444778831425334

09:09:55

XLON

15840

114.10

444778831425346

09:09:56

XLON

6506

114.06

444778831425365

09:11:06

XLON

545

114.06

444778831425476

09:11:06

XLON

8066

114.06

444778831425477

09:11:58

XLON

15840

114.06

444778831425568

09:14:57

XLON

15840

114.20

444778831425877

09:15:08

XLON

2957

114.28

444778831425922

09:15:08

XLON

8872

114.28

444778831425923

09:15:29

XLON

15840

114.24

444778831425971

09:16:46

XLON

15840

114.08

444778831426112

09:17:06

XLON

6321

114.18

444778831426141

09:18:21

XLON

3339

114.16

444778831426200

09:18:21

XLON

2523

114.16

444778831426201

09:18:21

XLON

7375

114.16

444778831426202

09:19:17

XLON

5025

114.08

444778831426305

09:19:17

XLON

10066

114.08

444778831426306

09:20:51

XLON

15840

114.00

444778831426410

09:21:55

XLON

15796

113.94

444778831426522

09:23:36

XLON

3000

114.00

444778831426767

09:23:36

XLON

3231

114.00

444778831426768

09:23:57

XLON

13044

114.00

444778831426814

09:24:10

XLON

3575

114.02

444778831426871

09:24:10

XLON

1041

114.02

444778831426872

09:24:22

XLON

11224

114.02

444778831426898

09:27:25

XLON

2417

114.04

444778831427128

09:27:25

XLON

3000

114.04

444778831427129

09:27:25

XLON

3400

114.06

444778831427130

09:27:25

XLON

261

114.06

444778831427131

09:27:25

XLON

15840

114.08

444778831427125

09:27:56

XLON

4401

114.04

444778831427174

09:27:56

XLON

3400

114.04

444778831427178

09:27:56

XLON

3000

114.04

444778831427179

09:27:56

XLON

9440

114.04

444778831427180

09:29:06

XLON

15670

113.94

444778831427287

09:31:21

XLON

2222

113.96

444778831427502

09:31:21

XLON

3000

113.96

444778831427503

09:32:06

XLON

3400

114.00

444778831427556

09:32:06

XLON

3000

114.00

444778831427557

09:32:06

XLON

3138

114.00

444778831427558

09:32:06

XLON

4293

114.00

444778831427559

09:32:06

XLON

437

114.00

444778831427560

09:32:06

XLON

15840

114.00

444778831427555

09:33:21

XLON

13

113.98

444778831427663

09:33:21

XLON

11170

113.98

444778831427664

09:35:40

XLON

3000

114.00

444778831427938

09:35:40

XLON

3107

114.00

444778831427939

09:35:40

XLON

6239

114.00

444778831427940

09:37:17

XLON

3400

114.00

444778831428075

09:37:17

XLON

6284

114.00

444778831428076

09:37:17

XLON

3000

114.00

444778831428077

09:37:17

XLON

3156

114.00

444778831428078

09:37:39

XLON

15840

113.94

444778831428118

09:37:39

XLON

3000

113.94

444778831428120

09:37:39

XLON

859

113.94

444778831428121

09:39:22

XLON

9630

114.00

444778831428302

09:39:22

XLON

6070

114.00

444778831428303

09:41:40

XLON

1547

114.00

444778831428541

09:41:40

XLON

14293

114.00

444778831428542

09:44:06

XLON

11485

114.00

444778831428711

09:44:06

XLON

4355

114.00

444778831428712

09:44:36

XLON

15840

114.04

444778831428736

09:44:39

XLON

1578

114.04

444778831428737

09:44:39

XLON

1621

114.04

444778831428738

09:45:59

XLON

11930

114.02

444778831428817

09:47:22

XLON

10350

114.16

444778831428940

09:47:22

XLON

4227

114.16

444778831428941

09:49:35

XLON

14816

114.20

444778831429145

09:51:20

XLON

57

114.24

444778831429272

09:51:20

XLON

7485

114.24

444778831429273

09:51:20

XLON

2312

114.24

444778831429274

09:51:20

XLON

37

114.24

444778831429275

09:52:06

XLON

3000

114.30

444778831429331

09:52:21

XLON

3314

114.32

444778831429357

09:52:21

XLON

868

114.32

444778831429358

09:52:24

XLON

5121

114.30

444778831429376

09:52:24

XLON

2585

114.28

444778831429378

09:52:24

XLON

13255

114.28

444778831429379

09:54:10

XLON

10454

114.24

444778831429534

09:55:30

XLON

13608

114.36

444778831429600

09:56:58

XLON

13046

114.30

444778831429761

09:56:58

XLON

2534

114.30

444778831429762

09:56:58

XLON

3340

114.30

444778831429763

09:58:23

XLON

15154

114.34

444778831429910

09:59:57

XLON

2695

114.32

444778831430023

09:59:57

XLON

13145

114.32

444778831430024

10:02:21

XLON

2554

114.34

444778831430346

10:02:21

XLON

13286

114.34

444778831430347

10:02:21

XLON

3000

114.34

444778831430348

10:02:21

XLON

3169

114.34

444778831430349

10:02:44

XLON

6451

114.30

444778831430400

10:02:44

XLON

4263

114.30

444778831430401

10:02:44

XLON

3430

114.30

444778831430402

10:03:27

XLON

25

114.20

444778831430509

10:03:28

XLON

12003

114.20

444778831430515

10:05:21

XLON

5325

114.22

444778831430795

10:05:21

XLON

9964

114.22

444778831430796

10:05:21

XLON

551

114.22

444778831430797

10:06:47

XLON

9553

114.14

444778831430947

10:06:47

XLON

6287

114.14

444778831430949

10:08:06

XLON

3682

114.10

444778831431097

10:08:06

XLON

12149

114.10

444778831431098

10:08:54

XLON

576

114.04

444778831431211

10:08:54

XLON

14688

114.04

444778831431212

10:08:54

XLON

576

114.04

444778831431213

10:10:47

XLON

11633

114.10

444778831431371

10:10:47

XLON

4207

114.10

444778831431372

10:11:42

XLON

11985

114.08

444778831431457

10:11:53

XLON

3681

114.08

444778831431458

10:13:47

XLON

15840

114.06

444778831431585

10:14:30

XLON

15840

114.00

444778831431736

10:17:18

XLON

12555

113.96

444778831432010

10:17:19

XLON

3400

113.96

444778831432011

10:17:19

XLON

3000

113.96

444778831432012

10:17:19

XLON

9440

113.96

444778831432013

10:17:24

XLON

3112

113.94

444778831432020

10:17:24

XLON

4955

113.94

444778831432021

10:18:27

XLON

2818

113.92

444778831432180

10:18:27

XLON

2358

113.92

444778831432181

10:18:27

XLON

745

113.92

444778831432182

10:18:27

XLON

6941

113.92

444778831432183

10:19:45

XLON

13845

113.90

444778831432404

10:20:39

XLON

1360

113.88

444778831432468

10:20:39

XLON

10782

113.88

444778831432469

10:20:39

XLON

3698

113.88

444778831432470

10:22:02

XLON

15827

113.80

444778831432653

10:23:38

XLON

10143

113.86

444778831432784

10:23:38

XLON

5682

113.86

444778831432785

10:25:51

XLON

7131

113.86

444778831432996

10:25:51

XLON

8709

113.86

444778831432997

10:27:39

XLON

3138

113.88

444778831433228

10:27:39

XLON

3000

113.88

444778831433229

10:27:42

XLON

5546

113.92

444778831433267

10:27:42

XLON

937

113.92

444778831433268

10:28:55

XLON

1143

113.94

444778831433371

10:28:55

XLON

4336

113.94

444778831433372

10:28:55

XLON

4370

113.94

444778831433373

10:28:55

XLON

5991

113.94

444778831433374

10:28:55

XLON

3000

113.94

444778831433377

10:28:55

XLON

625

113.94

444778831433378

10:30:36

XLON

1457

113.98

444778831433558

10:30:36

XLON

3605

113.98

444778831433559

10:30:36

XLON

2

113.98

444778831433560

10:30:36

XLON

2622

113.98

444778831433561

10:30:36

XLON

7428

113.98

444778831433562

10:30:36

XLON

465

113.98

444778831433563

10:32:03

XLON

3601

113.94

444778831433764

10:32:03

XLON

1622

113.94

444778831433765

10:32:03

XLON

7512

113.94

444778831433766

10:32:03

XLON

2424

113.94

444778831433767

10:32:03

XLON

464

113.94

444778831433768

10:33:31

XLON

2288

113.92

444778831433973

10:33:31

XLON

1620

113.92

444778831433974

10:33:31

XLON

1091

113.92

444778831433975

10:33:31

XLON

730

113.92

444778831433976

10:34:37

XLON

2455

113.92

444778831434152

10:34:37

XLON

13385

113.92

444778831434153

10:35:16

XLON

3000

113.86

444778831434269

10:35:16

XLON

3169

113.86

444778831434270

10:35:16

XLON

616

113.88

444778831434271

10:35:36

XLON

6211

113.74

444778831434284

10:36:03

XLON

946

113.74

444778831434351

10:36:03

XLON

1629

113.74

444778831434352

10:36:03

XLON

3247

113.74

444778831434353

10:36:03

XLON

1435

113.74

444778831434354

10:36:03

XLON

2372

113.74

444778831434355

10:36:03

XLON

1342

113.72

444778831434358

10:36:03

XLON

4954

113.72

444778831434359

10:39:41

XLON

10111

113.70

444778831434724

10:40:20

XLON

398

113.72

444778831434768

10:40:20

XLON

3000

113.72

444778831434769

10:41:14

XLON

1379

113.72

444778831434836

10:41:14

XLON

2400

113.72

444778831434837

10:41:14

XLON

12061

113.72

444778831434838

10:41:14

XLON

2484

113.72

444778831434840

10:41:14

XLON

1631

113.72

444778831434846

10:41:14

XLON

3000

113.72

444778831434839

10:41:21

XLON

7898

113.72

444778831434851

10:41:21

XLON

827

113.72

444778831434852

10:41:26

XLON

3400

113.74

444778831434868

10:41:26

XLON

3000

113.74

444778831434869

10:41:26

XLON

3107

113.74

444778831434870

10:41:26

XLON

6333

113.74

444778831434871

10:42:51

XLON

9867

113.76

444778831435103

10:42:51

XLON

5973

113.76

444778831435104

10:44:40

XLON

14722

113.70

444778831435239

10:45:14

XLON

15834

113.70

444778831435368

10:50:21

XLON

3000

113.68

444778831435888

10:50:21

XLON

3637

113.68

444778831435889

10:50:21

XLON

2452

113.68

444778831435890

10:50:21

XLON

6751

113.68

444778831435891

10:50:22

XLON

2975

113.68

444778831435892

10:50:22

XLON

2006

113.68

444778831435893

10:50:22

XLON

1040

113.68

444778831435894

10:50:21

XLON

475

113.68

444778831435882

10:50:21

XLON

15365

113.68

444778831435883

10:51:00

XLON

10750

113.78

444778831435943

10:52:23

XLON

15840

113.76

444778831436073

10:52:23

XLON

3000

113.76

444778831436084

10:52:23

XLON

3400

113.76

444778831436085

10:52:23

XLON

9440

113.76

444778831436086

10:52:26

XLON

3501

113.74

444778831436099

10:54:10

XLON

1364

113.72

444778831436271

10:54:10

XLON

9828

113.72

444778831436272

10:57:30

XLON

15840

113.74

444778831436471

10:57:30

XLON

15840

113.72

444778831436475

10:58:51

XLON

15840

113.74

444778831436641

10:59:47

XLON

15840

113.78

444778831436731

11:01:41

XLON

15808

113.72

444778831436963

11:03:36

XLON

3000

113.74

444778831437075

11:04:40

XLON

3000

113.86

444778831437244

11:04:40

XLON

27

113.86

444778831437245

11:04:40

XLON

3324

113.86

444778831437246

11:05:01

XLON

2998

113.86

444778831437299

11:05:01

XLON

16

113.86

444778831437300

11:05:01

XLON

2263

113.86

444778831437301

11:05:01

XLON

1806

113.86

444778831437302

11:05:06

XLON

178

113.86

444778831437330

11:05:06

XLON

3000

113.86

444778831437331

11:05:06

XLON

1851

113.86

444778831437332

11:05:15

XLON

6857

113.86

444778831437353

11:05:41

XLON

15840

113.84

444778831437405

11:06:08

XLON

2366

113.82

444778831437441

11:06:08

XLON

2993

113.82

444778831437442

11:07:23

XLON

15840

113.94

444778831437560

11:09:26

XLON

1483

113.92

444778831437768

11:09:26

XLON

9252

113.92

444778831437769

11:09:26

XLON

5105

113.92

444778831437770

11:10:36

XLON

9210

113.92

444778831437866

11:11:02

XLON

3798

113.92

444778831437906

11:12:06

XLON

3402

113.88

444778831438054

11:12:23

XLON

15840

113.86

444778831438072

11:14:03

XLON

12995

113.82

444778831438258

11:16:11

XLON

2

113.88

444778831438453

11:16:33

XLON

3000

113.88

444778831438460

11:16:33

XLON

3200

113.88

444778831438461

11:16:38

XLON

3200

113.88

444778831438469

11:16:57

XLON

3000

113.88

444778831438482

11:16:57

XLON

3135

113.88

444778831438483

11:17:39

XLON

15840

113.86

444778831438518

11:19:39

XLON

8164

113.84

444778831438617

11:19:39

XLON

7676

113.84

444778831438618

11:21:21

XLON

10201

113.82

444778831438684

11:23:54

XLON

3000

113.80

444778831438948

11:23:54

XLON

1490

113.80

444778831438949

11:23:54

XLON

11350

113.80

444778831438950

11:23:59

XLON

3000

113.80

444778831438959

11:23:59

XLON

2469

113.80

444778831438960

11:23:59

XLON

1006

113.80

444778831438961

11:24:44

XLON

15039

113.76

444778831439007

11:27:00

XLON

10000

113.80

444778831439119

11:27:00

XLON

1737

113.80

444778831439120

11:27:00

XLON

4205

113.80

444778831439121

11:27:46

XLON

15673

113.80

444778831439183

11:29:25

XLON

3915

113.78

444778831439323

11:29:25

XLON

4106

113.78

444778831439326

11:29:32

XLON

7718

113.78

444778831439336

11:31:51

XLON

778

113.84

444778831439441

11:31:51

XLON

5420

113.84

444778831439442

11:31:51

XLON

9642

113.84

444778831439443

11:34:30

XLON

3073

113.88

444778831439751

11:34:30

XLON

3000

113.88

444778831439752

11:36:21

XLON

4904

113.88

444778831439893

11:36:27

XLON

2

113.88

444778831439894

11:36:28

XLON

10934

113.88

444778831439895

11:36:37

XLON

2800

113.96

444778831439942

11:36:37

XLON

3400

113.96

444778831439943

11:36:37

XLON

3000

113.96

444778831439944

11:37:01

XLON

1409

113.94

444778831439959

11:37:01

XLON

14431

113.94

444778831439960

11:37:01

XLON

2900

113.94

444778831439966

11:37:01

XLON

3000

113.94

444778831439967

11:37:01

XLON

2529

113.94

444778831439968

11:38:36

XLON

7252

113.90

444778831440116

11:38:36

XLON

1878

113.90

444778831440117

11:39:50

XLON

14564

113.84

444778831440361

11:42:11

XLON

3000

113.82

444778831440603

11:42:11

XLON

1200

113.82

444778831440604

11:42:11

XLON

1200

113.82

444778831440605

11:42:36

XLON

15840

113.90

444778831440659

11:42:36

XLON

3400

113.90

444778831440661

11:42:36

XLON

2244

113.90

444778831440662

11:42:36

XLON

3000

113.90

444778831440663

11:42:36

XLON

405

113.90

444778831440664

11:42:36

XLON

1588

113.90

444778831440665

11:45:34

XLON

2286

113.86

444778831440958

11:45:34

XLON

7980

113.86

444778831440959

11:45:34

XLON

873

113.86

444778831440960

11:46:24

XLON

7834

113.86

444778831441017

11:46:24

XLON

2400

113.84

444778831441018

11:46:24

XLON

2683

113.84

444778831441019

11:46:24

XLON

3000

113.84

444778831441020

11:46:24

XLON

3400

113.86

444778831441021

11:46:24

XLON

3000

113.86

444778831441022

11:46:24

XLON

1357

113.86

444778831441023

11:48:54

XLON

12532

113.86

444778831441229

11:50:28

XLON

643

113.84

444778831441352

11:50:28

XLON

1989

113.84

444778831441353

11:50:28

XLON

6554

113.84

444778831441354

11:50:28

XLON

1878

113.84

444778831441355

11:50:28

XLON

1010

113.84

444778831441356

11:50:28

XLON

3766

113.84

444778831441357

11:51:51

XLON

15840

113.76

444778831441435

11:53:10

XLON

15840

113.74

444778831441544

11:56:41

XLON

2198

113.74

444778831441835

11:56:51

XLON

3400

113.74

444778831441838

11:56:51

XLON

3000

113.74

444778831441839

11:56:51

XLON

13642

113.74

444778831441837

11:59:06

XLON

8030

113.74

444778831442034

12:00:16

XLON

2215

113.78

444778831442176

12:00:16

XLON

1347

113.78

444778831442177

12:00:39

XLON

15840

113.76

444778831442191

12:02:02

XLON

2198

113.74

444778831442309

12:02:02

XLON

3111

113.74

444778831442310

12:02:02

XLON

10531

113.74

444778831442311

12:02:02

XLON

3400

113.74

444778831442315

12:02:02

XLON

3000

113.74

444778831442316

12:02:02

XLON

400

113.74

444778831442317

12:02:02

XLON

3293

113.74

444778831442318

12:02:02

XLON

16

113.74

444778831442319

12:02:02

XLON

1200

113.74

444778831442320

12:02:02

XLON

4531

113.74

444778831442321

12:04:07

XLON

10069

113.74

444778831442598

12:04:11

XLON

603

113.74

444778831442626

12:04:11

XLON

11328

113.74

444778831442627

12:04:11

XLON

3909

113.74

444778831442628

12:06:04

XLON

4469

113.78

444778831442895

12:07:30

XLON

3000

113.78

444778831442981

12:07:30

XLON

1200

113.78

444778831442982

12:07:30

XLON

3355

113.78

444778831442983

12:07:35

XLON

3000

113.78

444778831442991

12:07:35

XLON

3355

113.78

444778831442992

12:09:36

XLON

10774

113.78

444778831443119

12:09:36

XLON

5066

113.78

444778831443120

12:12:00

XLON

13122

113.80

444778831443309

12:12:00

XLON

2700

113.80

444778831443313

12:12:00

XLON

2658

113.80

444778831443314

12:12:00

XLON

1782

113.80

444778831443315

12:12:00

XLON

3000

113.80

444778831443316

12:12:00

XLON

636

113.80

444778831443317

12:12:00

XLON

5064

113.80

444778831443318

12:14:08

XLON

15840

113.74

444778831443503

12:16:47

XLON

15840

113.82

444778831443682

12:16:47

XLON

1311

113.82

444778831443685

12:19:44

XLON

3000

113.78

444778831443953

12:19:44

XLON

3262

113.78

444778831443954

12:19:44

XLON

8082

113.78

444778831443955

12:21:16

XLON

12826

113.72

444778831444142

12:21:16

XLON

3014

113.72

444778831444143

12:21:16

XLON

1737

113.70

444778831444146

12:21:16

XLON

3000

113.70

444778831444147

12:21:16

XLON

1870

113.70

444778831444148

12:22:17

XLON

12434

113.64

444778831444246

12:25:16

XLON

15840

113.52

444778831444477

12:27:02

XLON

1792

113.50

444778831444641

12:27:02

XLON

7180

113.50

444778831444642

12:27:02

XLON

6754

113.50

444778831444643

12:29:42

XLON

7740

113.50

444778831444931

12:29:42

XLON

483

113.50

444778831444932

12:29:42

XLON

2445

113.50

444778831444933

12:29:42

XLON

4982

113.50

444778831444934

12:29:42

XLON

1200

113.50

444778831444935

12:29:42

XLON

990

113.50

444778831444936

12:30:06

XLON

15580

113.60

444778831444979

12:33:47

XLON

168

113.58

444778831445467

12:33:47

XLON

1092

113.58

444778831445468

12:33:47

XLON

1815

113.58

444778831445469

12:33:47

XLON

8269

113.58

444778831445470

12:34:08

XLON

15840

113.58

444778831445494

12:36:28

XLON

498

113.54

444778831445698

12:36:28

XLON

15342

113.54

444778831445699

12:36:28

XLON

4734

113.52

444778831445706

12:38:23

XLON

13714

113.50

444778831445836

12:39:56

XLON

15780

113.54

444778831446012

12:42:10

XLON

15767

113.56

444778831446148

12:44:06

XLON

15840

113.52

444778831446317

12:46:09

XLON

15840

113.46

444778831446512

12:48:41

XLON

2798

113.44

444778831446782

12:48:41

XLON

9023

113.44

444778831446783

12:48:41

XLON

3886

113.44

444778831446784

12:50:23

XLON

15840

113.46

444778831446952

12:52:32

XLON

2102

113.50

444778831447247

12:52:32

XLON

13738

113.50

444778831447248

12:54:39

XLON

1375

113.52

444778831447424

12:54:39

XLON

5345

113.52

444778831447425

12:56:35

XLON

339

113.54

444778831447594

12:56:35

XLON

6921

113.54

444778831447595

12:56:35

XLON

350

113.54

444778831447596

12:56:35

XLON

4594

113.54

444778831447597

12:56:35

XLON

5797

113.54

444778831447598

12:56:35

XLON

2265

113.54

444778831447599

12:56:35

XLON

3813

113.54

444778831447600

12:57:08

XLON

8624

113.56

444778831447679

12:57:38

XLON

15840

113.66

444778831447740

12:58:19

XLON

101

113.64

444778831447784

12:58:19

XLON

7857

113.64

444778831447785

13:01:00

XLON

15765

113.54

444778831448021

13:02:36

XLON

15840

113.44

444778831448170

13:05:11

XLON

2202

113.48

444778831448431

13:05:41

XLON

1

113.50

444778831448466

13:07:44

XLON

15840

113.66

444778831448638

13:07:44

XLON

3400

113.66

444778831448644

13:07:44

XLON

3000

113.66

444778831448645

13:07:44

XLON

506

113.66

444778831448646

13:07:49

XLON

7399

113.66

444778831448647

13:10:04

XLON

2188

113.70

444778831448834

13:10:04

XLON

13652

113.70

444778831448835

13:10:04

XLON

536

113.68

444778831448839

13:10:04

XLON

589

113.68

444778831448840

13:10:04

XLON

1557

113.68

444778831448841

13:10:10

XLON

1876

113.68

444778831448855

13:10:10

XLON

3000

113.68

444778831448856

13:10:15

XLON

2362

113.68

444778831448868

13:10:15

XLON

3000

113.68

444778831448869

13:11:18

XLON

15840

113.64

444778831448978

13:13:22

XLON

15840

113.66

444778831449190

13:13:22

XLON

3000

113.64

444778831449192

13:13:22

XLON

2536

113.64

444778831449193

13:16:21

XLON

2385

113.68

444778831449562

13:16:21

XLON

1543

113.68

444778831449563

13:16:21

XLON

531

113.68

444778831449564

13:16:51

XLON

2001

113.70

444778831449618

13:17:06

XLON

15736

113.72

444778831449638

13:17:08

XLON

13839

113.70

444778831449642

13:17:57

XLON

7843

113.66

444778831449710

13:20:45

XLON

3400

113.70

444778831449957

13:20:45

XLON

903

113.70

444778831449958

13:20:45

XLON

1924

113.70

444778831449959

13:20:45

XLON

3680

113.70

444778831449960

13:20:45

XLON

3000

113.70

444778831449961

13:20:45

XLON

1200

113.70

444778831449962

13:20:45

XLON

266

113.70

444778831449963

13:22:28

XLON

14183

113.66

444778831450205

13:22:38

XLON

4687

113.64

444778831450253

13:22:38

XLON

8696

113.64

444778831450254

13:22:38

XLON

2457

113.64

444778831450255

13:23:45

XLON

6307

113.66

444778831450526

13:24:50

XLON

13245

113.64

444778831451088

13:28:09

XLON

11978

113.72

444778831451501

13:30:25

XLON

2408

113.78

444778831451707

13:30:25

XLON

3000

113.78

444778831451708

13:30:30

XLON

1000

113.78

444778831451725

13:30:30

XLON

8171

113.78

444778831451726

13:30:36

XLON

15840

113.76

444778831451741

13:31:47

XLON

3000

113.84

444778831451840

13:31:47

XLON

2722

113.84

444778831451841

13:31:47

XLON

2476

113.84

444778831451842

13:32:24

XLON

8912

113.80

444778831451944

13:32:24

XLON

1076

113.80

444778831451954

13:32:24

XLON

3852

113.80

444778831451955

13:32:24

XLON

807

113.80

444778831451956

13:32:24

XLON

2197

113.80

444778831451957

13:32:24

XLON

4533

113.80

444778831451958

13:32:24

XLON

813

113.80

444778831451959

13:32:24

XLON

2562

113.80

444778831451960

13:32:33

XLON

4933

113.80

444778831451964

13:33:17

XLON

1041

113.76

444778831452031

13:33:17

XLON

4094

113.76

444778831452032

13:33:17

XLON

591

113.76

444778831452033

13:33:17

XLON

3110

113.76

444778831452034

13:33:17

XLON

3647

113.76

444778831452035

13:33:17

XLON

1437

113.76

444778831452036

13:35:20

XLON

475

113.84

444778831452268

13:35:21

XLON

12195

113.84

444778831452269

13:35:46

XLON

6260

113.82

444778831452312

13:35:46

XLON

3675

113.82

444778831452319

13:35:46

XLON

3692

113.82

444778831452323

13:35:46

XLON

1883

113.82

444778831452324

13:35:46

XLON

330

113.82

444778831452326

13:36:26

XLON

2197

113.82

444778831452374

13:37:13

XLON

15840

113.82

444778831452466

13:38:59

XLON

3000

113.72

444778831452634

13:38:59

XLON

9020

113.72

444778831452635

13:38:59

XLON

1200

113.72

444778831452636

13:38:59

XLON

2452

113.72

444778831452637

13:38:59

XLON

3611

113.72

444778831452638

13:40:14

XLON

2861

113.76

444778831452787

13:40:14

XLON

3000

113.76

444778831452788

13:40:29

XLON

1124

113.76

444778831452804

13:40:29

XLON

3000

113.76

444778831452805

13:40:30

XLON

4151

113.74

444778831452812

13:41:01

XLON

5178

113.74

444778831452862

13:42:21

XLON

1423

113.74

444778831452964

13:42:21

XLON

3000

113.74

444778831452965

13:42:36

XLON

1993

113.74

444778831452984

13:42:36

XLON

3970

113.74

444778831452985

13:42:50

XLON

3224

113.78

444778831453003

13:42:50

XLON

10656

113.78

444778831453004

13:42:50

XLON

1960

113.78

444778831453005

13:42:50

XLON

2013

113.78

444778831453008

13:42:50

XLON

8

113.78

444778831453009

13:42:57

XLON

2198

113.78

444778831453010

13:42:57

XLON

2960

113.78

444778831453011

13:43:40

XLON

7860

113.76

444778831453106

13:45:28

XLON

150

113.88

444778831453268

13:45:28

XLON

2087

113.88

444778831453269

13:45:28

XLON

4384

113.88

444778831453270

13:45:28

XLON

9219

113.88

444778831453271

13:46:26

XLON

15840

113.82

444778831453387

13:48:12

XLON

15818

113.74

444778831453539

13:49:02

XLON

15715

113.72

444778831453601

13:51:06

XLON

3000

113.70

444778831453834

13:51:06

XLON

3033

113.70

444778831453835

13:51:53

XLON

15840

113.78

444778831453906

13:52:17

XLON

3000

113.80

444778831453949

13:52:38

XLON

3000

113.82

444778831453971

13:52:38

XLON

4377

113.82

444778831453972

13:52:41

XLON

7279

113.80

444778831453981

13:52:51

XLON

15840

113.78

444778831453989

13:54:12

XLON

7889

113.76

444778831454154

13:55:56

XLON

4170

113.76

444778831454276

13:55:56

XLON

11622

113.76

444778831454277

13:57:07

XLON

673

113.76

444778831454351

13:57:07

XLON

15167

113.76

444778831454352

14:00:10

XLON

12733

113.80

444778831454606

14:00:10

XLON

4069

113.80

444778831454617

14:00:10

XLON

3000

113.80

444778831454618

14:00:35

XLON

2995

113.84

444778831454677

14:00:35

XLON

4013

113.84

444778831454678

14:00:35

XLON

2790

113.84

444778831454679

14:00:35

XLON

3770

113.84

444778831454680

14:00:52

XLON

14028

113.80

444778831454716

14:03:36

XLON

4582

113.82

444778831455095

14:03:36

XLON

11258

113.82

444778831455096

14:04:36

XLON

6090

113.84

444778831455179

14:04:36

XLON

2847

113.84

444778831455180

14:04:41

XLON

545

113.82

444778831455195

14:04:41

XLON

1104

113.82

444778831455196

14:04:41

XLON

14191

113.82

444778831455197

14:06:41

XLON

8766

113.84

444778831455388

14:06:41

XLON

3400

113.84

444778831455390

14:06:41

XLON

3000

113.84

444778831455391

14:06:41

XLON

9440

113.84

444778831455392

14:07:25

XLON

13887

113.80

444778831455477

14:08:58

XLON

4960

113.80

444778831455600

14:10:19

XLON

3000

113.92

444778831455802

14:10:19

XLON

2774

113.92

444778831455803

14:10:19

XLON

1200

113.92

444778831455804

14:10:19

XLON

2043

113.92

444778831455805

14:11:10

XLON

3000

113.92

444778831455892

14:11:10

XLON

6844

113.92

444778831455893

14:11:10

XLON

3858

113.92

444778831455894

14:11:10

XLON

528

113.92

444778831455895

14:11:15

XLON

3000

113.90

444778831455906

14:11:15

XLON

433

113.90

444778831455907

14:14:36

XLON

5931

113.94

444778831456274

14:14:41

XLON

5543

113.94

444778831456279

14:14:41

XLON

2398

113.94

444778831456280

14:14:41

XLON

2379

113.94

444778831456281

14:14:42

XLON

8263

113.94

444778831456288

14:14:42

XLON

3201

113.94

444778831456289

14:14:42

XLON

4376

113.94

444778831456290

14:15:06

XLON

4947

113.92

444778831456347

14:15:06

XLON

2457

113.92

444778831456348

14:15:06

XLON

15840

113.92

444778831456344

14:17:03

XLON

2

113.92

444778831456460

14:17:03

XLON

438

113.92

444778831456461

14:17:03

XLON

2202

113.92

444778831456462

14:17:57

XLON

3000

113.90

444778831456550

14:17:57

XLON

2996

113.90

444778831456551

14:18:05

XLON

1631

113.90

444778831456565

14:18:05

XLON

4842

113.90

444778831456566

14:18:33

XLON

7685

113.88

444778831456600

14:18:33

XLON

4251

113.88

444778831456603

14:18:33

XLON

3000

113.86

444778831456608

14:18:33

XLON

11936

113.88

444778831456609

14:18:33

XLON

904

113.88

444778831456610

14:19:36

XLON

14573

113.82

444778831456699

14:20:55

XLON

10470

113.82

444778831456891

14:20:55

XLON

1258

113.82

444778831456892

14:20:55

XLON

2948

113.82

444778831456893

14:22:56

XLON

408

113.84

444778831457221

14:22:56

XLON

3000

113.84

444778831457222

14:22:57

XLON

1036

113.82

444778831457225

14:23:01

XLON

7084

113.82

444778831457239

14:23:28

XLON

13672

113.80

444778831457271

14:23:28

XLON

2168

113.80

444778831457272

14:23:28

XLON

3000

113.80

444778831457273

14:23:28

XLON

1945

113.80

444778831457274

14:25:06

XLON

13996

113.78

444778831457447

14:26:08

XLON

1460

113.78

444778831457506

14:26:08

XLON

2202

113.78

444778831457507

14:26:08

XLON

183

113.78

444778831457508

14:26:11

XLON

4633

113.78

444778831457513

14:26:11

XLON

10837

113.78

444778831457514

14:26:11

XLON

370

113.78

444778831457515

14:26:11

XLON

3100

113.78

444778831457516

14:26:11

XLON

3000

113.78

444778831457517

14:26:43

XLON

4202

113.78

444778831457554

14:27:12

XLON

2944

113.76

444778831457574

14:27:12

XLON

12896

113.76

444778831457575

14:27:36

XLON

3168

113.74

444778831457632

14:28:04

XLON

1111

113.74

444778831457722

14:28:05

XLON

4200

113.74

444778831457723

14:28:05

XLON

10529

113.74

444778831457724

14:28:53

XLON

14181

113.72

444778831457795

14:29:29

XLON

2000

113.66

444778831457838

14:29:29

XLON

13840

113.66

444778831457839

14:30:00

XLON

1337

113.66

444778831457902

14:30:00

XLON

14503

113.66

444778831457903

14:30:27

XLON

2998

113.62

444778831458234

14:30:27

XLON

3000

113.62

444778831458235

14:30:27

XLON

3000

113.64

444778831458236

14:30:27

XLON

4741

113.64

444778831458237

14:30:27

XLON

2101

113.64

444778831458238

14:31:19

XLON

15840

113.56

444778831458608

14:31:44

XLON

15773

113.32

444778831458776

14:32:57

XLON

12724

113.48

444778831459116

14:32:57

XLON

3000

113.50

444778831459126

14:32:57

XLON

465

113.50

444778831459127

14:33:04

XLON

7015

113.52

444778831459159

14:33:07

XLON

5512

113.52

444778831459199

14:33:07

XLON

10328

113.52

444778831459200

14:34:04

XLON

1331

113.48

444778831459442

14:34:04

XLON

8411

113.48

444778831459443

14:34:11

XLON

4500

113.42

444778831459500

14:34:11

XLON

4500

113.42

444778831459501

14:34:11

XLON

1500

113.42

444778831459502

14:34:11

XLON

1500

113.42

444778831459503

14:34:11

XLON

2404

113.42

444778831459504

14:35:21

XLON

4556

113.50

444778831459905

14:35:21

XLON

11284

113.50

444778831459906

14:35:39

XLON

5161

113.56

444778831459986

14:35:39

XLON

3500

113.56

444778831460003

14:35:39

XLON

3000

113.56

444778831460004

14:35:39

XLON

9340

113.56

444778831460005

14:35:54

XLON

11001

113.54

444778831460052

14:36:36

XLON

15464

113.60

444778831460215

14:37:19

XLON

3000

113.60

444778831460393

14:37:19

XLON

1084

113.60

444778831460394

14:37:19

XLON

2311

113.60

444778831460395

14:37:19

XLON

7058

113.60

444778831460396

14:37:36

XLON

2400

113.56

444778831460487

14:37:36

XLON

3000

113.56

444778831460488

14:37:36

XLON

80

113.56

444778831460489

14:37:36

XLON

2804

113.56

444778831460484

14:37:36

XLON

13036

113.56

444778831460485

14:38:04

XLON

14496

113.68

444778831460667

14:38:40

XLON

15840

113.68

444778831460818

14:39:00

XLON

9818

113.62

444778831460889

14:39:00

XLON

2438

113.62

444778831460890

14:39:33

XLON

4939

113.56

444778831461002

14:39:33

XLON

10093

113.56

444778831461003

14:39:33

XLON

808

113.56

444778831461004

14:40:43

XLON

8969

113.56

444778831461353

14:40:43

XLON

5145

113.56

444778831461354

14:40:43

XLON

1000

113.56

444778831461379

14:40:43

XLON

500

113.56

444778831461380

14:40:43

XLON

7831

113.56

444778831461381

14:40:43

XLON

6509

113.56

444778831461382

14:40:43

XLON

2783

113.54

444778831461396

14:41:41

XLON

2774

113.60

444778831461577

14:41:44

XLON

15840

113.60

444778831461635

14:41:44

XLON

2426

113.58

444778831461638

14:41:44

XLON

13414

113.58

444778831461639

14:42:13

XLON

1579

113.60

444778831461781

14:42:20

XLON

12048

113.60

444778831461798

14:43:32

XLON

1253

113.80

444778831462146

14:43:33

XLON

15840

113.78

444778831462148

14:43:41

XLON

15840

113.80

444778831462171

14:43:45

XLON

4787

113.78

444778831462206

14:43:55

XLON

100

113.76

444778831462289

14:43:55

XLON

885

113.76

444778831462290

14:43:55

XLON

400

113.76

444778831462294

14:43:56

XLON

1

113.76

444778831462302

14:44:01

XLON

8105

113.76

444778831462341

14:44:43

XLON

15840

113.68

444778831462470

14:45:02

XLON

15840

113.68

444778831462552

14:45:40

XLON

9032

113.54

444778831462787

14:45:40

XLON

4741

113.54

444778831462788

14:45:40

XLON

1947

113.54

444778831462789

14:46:11

XLON

15840

113.62

444778831463053

14:47:05

XLON

545

113.64

444778831463297

14:47:05

XLON

14433

113.64

444778831463298

14:47:05

XLON

862

113.64

444778831463299

14:47:30

XLON

5746

113.64

444778831463402

14:47:30

XLON

3289

113.64

444778831463403

14:47:30

XLON

6805

113.64

444778831463404

14:48:36

XLON

12484

113.58

444778831463685

14:48:36

XLON

369

113.58

444778831463706

14:48:36

XLON

31

113.58

444778831463707

14:48:36

XLON

631

113.58

444778831463708

14:48:43

XLON

1740

113.58

444778831463736

14:48:43

XLON

7676

113.58

444778831463737

14:48:43

XLON

3653

113.58

444778831463738

14:48:43

XLON

1740

113.58

444778831463739

14:48:43

XLON

100

113.56

444778831463752

14:48:43

XLON

100

113.56

444778831463753

14:48:47

XLON

3980

113.56

444778831463761

14:49:15

XLON

8300

113.54

444778831463894

14:49:15

XLON

6538

113.54

444778831463895

14:49:49

XLON

15840

113.50

444778831464008

14:50:27

XLON

15840

113.56

444778831464166

14:51:57

XLON

15840

113.56

444778831464558

14:52:39

XLON

3791

113.60

444778831464673

14:52:39

XLON

2478

113.60

444778831464674

14:52:39

XLON

3000

113.60

444778831464675

14:52:39

XLON

1454

113.60

444778831464676

14:52:39

XLON

2373

113.60

444778831464677

14:52:39

XLON

4028

113.60

444778831464678

14:53:39

XLON

15840

113.64

444778831464873

14:53:40

XLON

3355

113.64

444778831464874

14:53:40

XLON

127

113.64

444778831464875

14:55:02

XLON

15840

113.62

444778831465108

14:55:11

XLON

15840

113.62

444778831465150

14:55:40

XLON

2972

113.64

444778831465249

14:55:40

XLON

3000

113.64

444778831465250

14:55:44

XLON

15840

113.62

444778831465264

14:56:02

XLON

12370

113.62

444778831465337

14:56:02

XLON

5260

113.62

444778831465339

14:56:02

XLON

118

113.62

444778831465340

14:56:12

XLON

15840

113.56

444778831465404

14:56:26

XLON

2

113.64

444778831465461

14:58:09

XLON

10000

113.72

444778831465793

14:58:09

XLON

5840

113.72

444778831465794

14:58:10

XLON

7428

113.72

444778831465798

14:58:10

XLON

8412

113.72

444778831465799

14:58:15

XLON

4401

113.70

444778831465825

14:58:15

XLON

11439

113.70

444778831465826

14:58:16

XLON

9033

113.70

444778831465828

14:58:54

XLON

9426

113.72

444778831465914

14:59:21

XLON

1576

113.62

444778831465989

14:59:59

XLON

3005

113.68

444778831466091

14:59:59

XLON

12835

113.68

444778831466092

15:00:03

XLON

5802

113.66

444778831466115

15:00:03

XLON

10038

113.66

444778831466116

15:00:42

XLON

5033

113.66

444778831466260

15:00:42

XLON

4749

113.66

444778831466261

15:00:42

XLON

4794

113.66

444778831466262

15:01:36

XLON

874

113.64

444778831466579

15:01:37

XLON

10000

113.64

444778831466588

15:01:52

XLON

15840

113.70

444778831466613

15:01:53

XLON

3000

113.70

444778831466619

15:01:53

XLON

1978

113.70

444778831466620

15:02:24

XLON

15310

113.72

444778831466833

15:02:59

XLON

15813

113.68

444778831466929

15:04:02

XLON

3000

113.70

444778831467218

15:04:02

XLON

2499

113.70

444778831467219

15:04:02

XLON

3696

113.70

444778831467220

15:04:14

XLON

2

113.70

444778831467229

15:04:14

XLON

6875

113.70

444778831467230

15:04:26

XLON

6809

113.70

444778831467245

15:04:27

XLON

678

113.70

444778831467247

15:04:30

XLON

6343

113.70

444778831467282

15:04:33

XLON

100

113.70

444778831467287

15:04:51

XLON

3370

113.74

444778831467332

15:05:16

XLON

3500

113.76

444778831467436

15:05:16

XLON

2419

113.76

444778831467437

15:05:16

XLON

2849

113.76

444778831467438

15:05:35

XLON

4695

113.76

444778831467538

15:06:16

XLON

1110

113.76

444778831467639

15:06:20

XLON

14730

113.76

444778831467653

15:06:27

XLON

8026

113.74

444778831467675

15:06:27

XLON

7814

113.74

444778831467676

15:06:47

XLON

15840

113.80

444778831467729

15:07:25

XLON

15840

113.80

444778831467873

15:08:38

XLON

617

113.84

444778831468073

15:08:38

XLON

4000

113.84

444778831468074

15:08:38

XLON

2000

113.84

444778831468075

15:08:38

XLON

7943

113.84

444778831468076

15:08:49

XLON

1000

113.82

444778831468112

15:08:49

XLON

1000

113.82

444778831468113

15:08:52

XLON

10319

113.82

444778831468115

15:08:53

XLON

3521

113.82

444778831468116

15:09:11

XLON

1000

113.82

444778831468178

15:09:11

XLON

1000

113.82

444778831468179

15:09:11

XLON

1000

113.82

444778831468180

15:09:11

XLON

12840

113.82

444778831468181

15:09:51

XLON

9616

113.80

444778831468304

15:09:51

XLON

6007

113.80

444778831468305

15:10:53

XLON

1655

113.82

444778831468424

15:10:53

XLON

1730

113.82

444778831468425

15:10:53

XLON

7316

113.82

444778831468426

15:10:53

XLON

1383

113.82

444778831468427

15:11:13

XLON

3000

113.72

444778831468601

15:11:13

XLON

2664

113.72

444778831468602

15:11:13

XLON

614

113.72

444778831468603

15:11:13

XLON

3726

113.72

444778831468604

15:11:13

XLON

8971

113.72

444778831468598

15:11:13

XLON

6869

113.72

444778831468599

15:12:22

XLON

1

113.74

444778831468868

15:12:22

XLON

4000

113.74

444778831468869

15:12:23

XLON

1000

113.74

444778831468870

15:12:23

XLON

3000

113.74

444778831468871

15:12:23

XLON

186

113.74

444778831468872

15:12:23

XLON

1559

113.74

444778831468896

15:12:23

XLON

6000

113.74

444778831468897

15:12:23

XLON

1500

113.74

444778831468898

15:12:23

XLON

1000

113.74

444778831468899

15:12:23

XLON

2000

113.74

444778831468900

15:12:23

XLON

3000

113.74

444778831468901

15:12:24

XLON

100

113.74

444778831468902

15:12:24

XLON

681

113.74

444778831468903

15:12:24

XLON

69

113.74

444778831468904

15:12:25

XLON

1500

113.74

444778831468905

15:12:25

XLON

2000

113.74

444778831468906

15:13:11

XLON

15711

113.68

444778831469054

15:13:56

XLON

15730

113.64

444778831469177

15:14:28

XLON

5601

113.62

444778831469315

15:14:28

XLON

3000

113.62

444778831469316

15:14:28

XLON

1500

113.62

444778831469317

15:14:40

XLON

8152

113.62

444778831469359

15:15:58

XLON

3000

113.64

444778831469555

15:15:58

XLON

472

113.64

444778831469556

15:15:58

XLON

4218

113.64

444778831469557

15:15:58

XLON

4393

113.64

444778831469558

15:16:04

XLON

6871

113.62

444778831469584

15:16:04

XLON

3744

113.62

444778831469585

15:16:04

XLON

3392

113.62

444778831469586

15:16:16

XLON

3544

113.60

444778831469667

15:17:00

XLON

2757

113.70

444778831469783

15:17:00

XLON

2088

113.70

444778831469784

15:17:00

XLON

1497

113.70

444778831469785

15:17:00

XLON

2023

113.70

444778831469786

15:17:00

XLON

7475

113.70

444778831469787

15:17:41

XLON

15840

113.70

444778831469891

15:17:46

XLON

921

113.68

444778831469941

15:17:46

XLON

1000

113.68

444778831469942

15:17:46

XLON

2000

113.68

444778831469943

15:17:46

XLON

2774

113.74

444778831469944

15:17:46

XLON

1586

113.74

444778831469945

15:17:56

XLON

5900

113.80

444778831470020

15:18:29

XLON

3000

113.76

444778831470103

15:18:29

XLON

3000

113.78

444778831470104

15:18:29

XLON

527

113.78

444778831470105

15:18:39

XLON

1803

113.78

444778831470147

15:18:39

XLON

1858

113.78

444778831470148

15:18:44

XLON

449

113.78

444778831470161

15:18:44

XLON

3000

113.78

444778831470162

15:18:49

XLON

3000

113.78

444778831470204

15:18:49

XLON

242

113.78

444778831470205

15:19:05

XLON

509

113.76

444778831470256

15:19:36

XLON

3400

113.74

444778831470340

15:19:36

XLON

2244

113.74

444778831470341

15:19:36

XLON

3000

113.74

444778831470342

15:19:36

XLON

4349

113.74

444778831470343

15:19:36

XLON

4916

113.74

444778831470344

15:19:36

XLON

11831

113.74

444778831470338

15:20:48

XLON

3674

113.80

444778831470526

15:20:48

XLON

3000

113.80

444778831470527

15:20:48

XLON

37

113.80

444778831470528

15:20:53

XLON

1813

113.80

444778831470530

15:20:53

XLON

3000

113.80

444778831470531

15:20:53

XLON

3511

113.80

444778831470532

15:21:21

XLON

11024

113.78

444778831470582

15:21:21

XLON

3626

113.78

444778831470583

15:21:21

XLON

2133

113.76

444778831470618

15:21:21

XLON

3000

113.76

444778831470619

15:21:21

XLON

3300

113.78

444778831470620

15:21:21

XLON

3000

113.78

444778831470621

15:21:21

XLON

1224

113.78

444778831470622

15:21:21

XLON

3183

113.78

444778831470623

15:21:51

XLON

1948

113.72

444778831470703

15:21:51

XLON

1258

113.72

444778831470704

15:22:26

XLON

3336

113.74

444778831470775

15:22:37

XLON

9374

113.72

444778831470797

15:22:55

XLON

892

113.74

444778831470882

15:23:23

XLON

3272

113.76

444778831470932

15:23:46

XLON

2423

113.76

444778831470966

15:23:46

XLON

2665

113.76

444778831470967

15:23:51

XLON

2415

113.76

444778831470972

15:23:51

XLON

7525

113.76

444778831470973

15:23:51

XLON

3000

113.76

444778831470974

15:23:56

XLON

2202

113.76

444778831470994

15:23:56

XLON

1975

113.76

444778831470995

15:23:56

XLON

3000

113.76

444778831470996

15:23:56

XLON

251

113.76

444778831470997

15:24:00

XLON

2774

113.72

444778831471048

15:24:00

XLON

4436

113.72

444778831471049

15:24:00

XLON

3000

113.72

444778831471050

15:24:00

XLON

5630

113.72

444778831471051

15:24:00

XLON

4547

113.74

444778831471019

15:24:00

XLON

4630

113.74

444778831471020

15:24:52

XLON

11585

113.68

444778831471205

15:26:20

XLON

12687

113.60

444778831471496

15:26:20

XLON

3300

113.60

444778831471506

15:26:20

XLON

3000

113.60

444778831471507

15:26:20

XLON

5578

113.60

444778831471508

15:26:20

XLON

3962

113.60

444778831471509

15:27:11

XLON

1050

113.60

444778831471617

15:27:11

XLON

1060

113.60

444778831471618

15:27:11

XLON

500

113.60

444778831471619

15:27:11

XLON

390

113.60

444778831471620

15:27:11

XLON

5000

113.60

444778831471621

15:27:11

XLON

1000

113.60

444778831471622

15:27:11

XLON

2000

113.60

444778831471623

15:27:11

XLON

1000

113.60

444778831471624

15:27:11

XLON

3000

113.60

444778831471625

15:27:13

XLON

840

113.60

444778831471634

15:27:18

XLON

6422

113.58

444778831471649

15:27:32

XLON

4356

113.58

444778831471684

15:27:37

XLON

8118

113.58

444778831471704

15:28:55

XLON

5346

113.58

444778831472019

15:28:55

XLON

7279

113.58

444778831472020

15:29:05

XLON

4008

113.58

444778831472043

15:30:40

XLON

31

113.58

444778831472265

15:30:40

XLON

2202

113.58

444778831472266

15:30:40

XLON

2351

113.58

444778831472267

15:30:40

XLON

8083

113.58

444778831472268

15:30:41

XLON

15840

113.58

444778831472270

15:30:51

XLON

10007

113.58

444778831472287

15:31:55

XLON

15840

113.60

444778831472591

15:31:55

XLON

3000

113.58

444778831472642

15:31:55

XLON

6042

113.58

444778831472643

15:31:55

XLON

3300

113.60

444778831472644

15:31:55

XLON

2774

113.60

444778831472645

15:31:55

XLON

724

113.60

444778831472646

15:32:06

XLON

10978

113.62

444778831472784

15:32:51

XLON

774

113.60

444778831472985

15:32:51

XLON

2000

113.60

444778831472986

15:32:51

XLON

430

113.60

444778831472987

15:32:51

XLON

920

113.60

444778831472988

15:32:51

XLON

510

113.60

444778831472989

15:32:51

XLON

4190

113.60

444778831472990

15:32:51

XLON

490

113.60

444778831472991

15:32:51

XLON

2000

113.60

444778831472992

15:32:51

XLON

510

113.60

444778831472993

15:32:51

XLON

1000

113.60

444778831472994

15:32:51

XLON

426

113.60

444778831472995

15:33:43

XLON

3508

113.62

444778831473139

15:33:43

XLON

3000

113.62

444778831473140

15:34:14

XLON

4610

113.68

444778831473206

15:34:14

XLON

3000

113.68

444778831473207

15:34:20

XLON

4610

113.68

444778831473237

15:34:20

XLON

3000

113.68

444778831473238

15:34:20

XLON

1071

113.68

444778831473239

15:34:41

XLON

245

113.70

444778831473265

15:34:49

XLON

15840

113.68

444778831473302

15:34:49

XLON

3400

113.68

444778831473307

15:34:49

XLON

3000

113.68

444778831473308

15:34:49

XLON

3123

113.68

444778831473309

15:35:13

XLON

14403

113.64

444778831473384

15:35:59

XLON

2599

113.58

444778831473604

15:35:59

XLON

1631

113.58

444778831473605

15:35:59

XLON

2736

113.58

444778831473608

15:36:14

XLON

949

113.60

444778831473683

15:36:15

XLON

2

113.60

444778831473691

15:36:53

XLON

11732

113.60

444778831473863

15:36:53

XLON

4108

113.60

444778831473864

15:36:57

XLON

616

113.64

444778831473890

15:36:57

XLON

8200

113.64

444778831473891

15:37:46

XLON

6625

113.68

444778831474211

15:37:46

XLON

9215

113.68

444778831474212

15:37:58

XLON

14387

113.68

444778831474247

15:37:58

XLON

434

113.68

444778831474248

15:40:01

XLON

3400

113.66

444778831474637

15:40:01

XLON

3000

113.66

444778831474638

15:40:01

XLON

2770

113.66

444778831474639

15:40:01

XLON

6670

113.66

444778831474640

15:40:08

XLON

2466

113.66

444778831474668

15:40:08

XLON

3000

113.66

444778831474669

15:40:15

XLON

1627

113.64

444778831474710

15:40:15

XLON

11173

113.64

444778831474711

15:40:15

XLON

967

113.64

444778831474724

15:40:15

XLON

3000

113.64

444778831474725

15:40:15

XLON

4523

113.64

444778831474726

15:40:15

XLON

2163

113.64

444778831474727

15:40:15

XLON

5187

113.64

444778831474728

15:40:16

XLON

3232

113.60

444778831474736

15:41:20

XLON

3031

113.62

444778831474902

15:41:20

XLON

3000

113.62

444778831474903

15:41:32

XLON

75

113.66

444778831474935

15:41:32

XLON

800

113.66

444778831474936

15:41:32

XLON

1000

113.66

444778831474937

15:41:32

XLON

1000

113.66

444778831474938

15:41:32

XLON

12965

113.66

444778831474939

15:41:41

XLON

4344

113.66

444778831474989

15:42:48

XLON

2998

113.70

444778831475200

15:42:48

XLON

4654

113.70

444778831475201

15:42:48

XLON

2870

113.70

444778831475202

15:42:48

XLON

2270

113.70

444778831475203

15:43:13

XLON

4731

113.68

444778831475325

15:43:20

XLON

15840

113.64

444778831475384

15:44:22

XLON

1893

113.72

444778831475592

15:44:22

XLON

1839

113.72

444778831475593

15:45:03

XLON

6770

113.70

444778831475673

15:45:14

XLON

1880

113.70

444778831475733

15:45:14

XLON

13960

113.70

444778831475734

15:45:15

XLON

15840

113.70

444778831475742

15:46:12

XLON

2918

113.74

444778831475929

15:46:12

XLON

3474

113.74

444778831475930

15:46:19

XLON

15840

113.72

444778831475952

15:47:14

XLON

9225

113.70

444778831476129

15:47:14

XLON

3300

113.70

444778831476139

15:47:14

XLON

3000

113.70

444778831476140

15:47:14

XLON

2244

113.70

444778831476141

15:47:14

XLON

6096

113.70

444778831476142

15:47:14

XLON

1200

113.70

444778831476143

15:47:57

XLON

5163

113.70

444778831476271

15:48:10

XLON

15840

113.70

444778831476322

15:49:09

XLON

10000

113.76

444778831476519

15:49:09

XLON

839

113.76

444778831476520

15:49:53

XLON

3000

113.76

444778831476595

15:49:53

XLON

444

113.76

444778831476596

15:49:53

XLON

12321

113.76

444778831476597

15:50:35

XLON

3300

113.72

444778831476824

15:50:35

XLON

4697

113.72

444778831476825

15:50:35

XLON

466

113.74

444778831476826

15:50:35

XLON

3000

113.74

444778831476827

15:50:35

XLON

2774

113.74

444778831476828

15:50:35

XLON

1597

113.74

444778831476829

15:50:51

XLON

15840

113.70

444778831476876

15:50:52

XLON

3757

113.70

444778831476878

15:51:32

XLON

9585

113.66

444778831476978

15:51:32

XLON

5506

113.66

444778831476979

15:52:41

XLON

2872

113.62

444778831477226

15:52:41

XLON

3000

113.62

444778831477227

15:52:41

XLON

1488

113.62

444778831477228

15:52:46

XLON

1279

113.64

444778831477239

15:52:46

XLON

3000

113.64

444778831477240

15:52:46

XLON

4349

113.64

444778831477241

15:52:46

XLON

376

113.64

444778831477242

15:52:46

XLON

2610

113.60

444778831477259

15:52:46

XLON

2000

113.60

444778831477260

15:52:46

XLON

481

113.60

444778831477261

15:53:03

XLON

2097

113.60

444778831477349

15:53:03

XLON

8779

113.60

444778831477350

15:54:51

XLON

6973

113.58

444778831477658

15:54:51

XLON

3000

113.58

444778831477659

15:54:51

XLON

1826

113.58

444778831477660

15:55:02

XLON

375

113.58

444778831477709

15:55:02

XLON

3000

113.58

444778831477710

15:55:02

XLON

5297

113.58

444778831477711

15:55:02

XLON

9916

113.58

444778831477712

15:55:02

XLON

3118

113.58

444778831477713

15:55:02

XLON

348

113.58

444778831477714

15:55:15

XLON

4824

113.58

444778831477787

15:55:17

XLON

12682

113.56

444778831477803

15:55:17

XLON

3151

113.56

444778831477804

15:55:52

XLON

8311

113.56

444778831477898

15:56:59

XLON

100

113.58

444778831478098

15:56:59

XLON

3000

113.58

444778831478099

15:56:59

XLON

3001

113.58

444778831478100

15:56:59

XLON

844

113.58

444778831478101

15:57:12

XLON

2142

113.58

444778831478122

15:57:12

XLON

3000

113.58

444778831478123

15:57:12

XLON

1102

113.58

444778831478124

15:57:44

XLON

3000

113.58

444778831478182

15:57:44

XLON

2120

113.58

444778831478183

15:57:44

XLON

2478

113.58

444778831478184

15:57:44

XLON

7208

113.58

444778831478185

15:57:49

XLON

406

113.58

444778831478190

15:57:49

XLON

2826

113.58

444778831478191

15:57:56

XLON

14599

113.52

444778831478211

15:59:45

XLON

3400

113.54

444778831478519

15:59:45

XLON

3000

113.54

444778831478520

15:59:45

XLON

5895

113.54

444778831478521

15:59:45

XLON

2408

113.54

444778831478523

15:59:45

XLON

3000

113.54

444778831478524

15:59:46

XLON

1970

113.54

444778831478525

15:59:46

XLON

2340

113.54

444778831478526

15:59:46

XLON

1914

113.54

444778831478527

15:59:56

XLON

2993

113.56

444778831478571

15:59:56

XLON

5530

113.56

444778831478572

 

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
 
 
POSFSUFWUEFSELE

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