Information  X 
Enter a valid email address

Vodafone Group Plc (VOD)

  Print          Annual reports

Monday 17 January, 2022

Vodafone Group Plc

Transaction in Own Shares

RNS Number : 7308Y
Vodafone Group Plc
17 January 2022
 

17 January 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39 

Transaction in Own Shares

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

Date of purchase:

17 January 2022

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

5,706,084

Highest price paid per share (pence):

119.96

Lowest price paid per share (pence):

118.50

Volume weighted average price paid per share (pence):

119.34


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,707,608,426 of its ordinary shares in treasury and has 27,110,019,442 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 17 January 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 17 January 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

119.34

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:00:30

XLON

5503

118.5

468899367748915

08:01:01

XLON

10003

118.72

468899367749147

08:01:49

XLON

3316

118.68

468899367749421

08:01:49

XLON

3000

118.68

468899367749432

08:01:49

XLON

12760

118.68

468899367749433

08:02:39

XLON

12650

118.54

468899367749621

08:04:44

XLON

15760

118.56

468899367750069

08:05:01

XLON

52

118.6

468899367750112

08:05:01

XLON

3

118.6

468899367750113

08:05:01

XLON

9

118.6

468899367750114

08:05:01

XLON

36

118.6

468899367750115

08:05:01

XLON

9

118.6

468899367750116

08:05:01

XLON

3

118.6

468899367750117

08:05:01

XLON

3

118.6

468899367750118

08:05:01

XLON

38

118.6

468899367750119

08:05:01

XLON

3

118.6

468899367750120

08:05:01

XLON

44

118.6

468899367750121

08:05:01

XLON

3

118.6

468899367750122

08:05:01

XLON

50

118.6

468899367750123

08:05:01

XLON

47

118.6

468899367750124

08:05:12

XLON

184

118.62

468899367750194

08:05:12

XLON

3000

118.66

468899367750195

08:05:12

XLON

1965

118.68

468899367750196

08:06:16

XLON

15760

118.76

468899367750377

08:07:02

XLON

15760

118.86

468899367750501

08:07:12

XLON

236

118.98

468899367750566

08:07:53

XLON

1249

119.04

468899367750728

08:07:54

XLON

75

119.04

468899367750729

08:08:02

XLON

3000

119.1

468899367750758

08:08:02

XLON

613

119.1

468899367750759

08:08:03

XLON

15760

119.08

468899367750765

08:08:30

XLON

3000

119.08

468899367750823

08:08:30

XLON

9436

119.08

468899367750824

08:10:33

XLON

3000

119.1

468899367751300

08:10:33

XLON

1992

119.1

468899367751301

08:10:46

XLON

3711

119.08

468899367751348

08:10:46

XLON

12042

119.08

468899367751349

08:11:29

XLON

15760

119.2

468899367751564

08:11:40

XLON

3000

119.34

468899367751644

08:11:40

XLON

1616

119.34

468899367751645

08:11:47

XLON

9568

119.34

468899367751665

08:12:52

XLON

15760

119.38

468899367751887

08:13:17

XLON

2971

119.34

468899367752006

08:13:17

XLON

2819

119.34

468899367752007

08:13:17

XLON

9970

119.34

468899367752008

08:13:59

XLON

3000

119.32

468899367752204

08:13:59

XLON

1522

119.32

468899367752205

08:15:08

XLON

5000

119.32

468899367752433

08:15:26

XLON

1235

119.32

468899367752522

08:15:33

XLON

6512

119.32

468899367752527

08:15:43

XLON

15760

119.28

468899367752572

08:17:16

XLON

2632

119.24

468899367752850

08:17:16

XLON

12941

119.24

468899367752851

08:17:52

XLON

15760

119.24

468899367753021

08:18:12

XLON

3000

119.26

468899367753091

08:18:12

XLON

299

119.26

468899367753092

08:19:07

XLON

14495

119.2

468899367753213

08:20:15

XLON

14579

119.16

468899367753423

08:21:00

XLON

4863

119.04

468899367753576

08:21:11

XLON

15760

119.02

468899367753620

08:22:11

XLON

28

119.04

468899367753776

08:22:12

XLON

2

119.04

468899367753777

08:23:02

XLON

1628

119.08

468899367753898

08:23:02

XLON

2416

119.1

468899367753899

08:23:02

XLON

5782

119.1

468899367753900

08:23:24

XLON

6500

119.06

468899367753958

08:23:24

XLON

5960

119.06

468899367753960

08:23:24

XLON

3300

119.06

468899367753961

08:24:47

XLON

4437

119.02

468899367754190

08:25:40

XLON

11384

119.06

468899367754338

08:25:57

XLON

199

119.04

468899367754389

08:25:57

XLON

5530

119.04

468899367754390

08:25:59

XLON

1865

119.04

468899367754407

08:26:00

XLON

5000

119.04

468899367754408

08:26:01

XLON

2290

119.04

468899367754411

08:26:01

XLON

6605

119.04

468899367754412

08:27:17

XLON

10563

119.08

468899367754572

08:28:12

XLON

12883

119.06

468899367754717

08:28:37

XLON

3704

119.08

468899367754745

08:29:54

XLON

3000

119.02

468899367754908

08:30:35

XLON

2117

119.04

468899367755045

08:30:35

XLON

9030

119.04

468899367755046

08:30:35

XLON

3200

119.04

468899367755050

08:30:35

XLON

2302

119.04

468899367755051

08:31:37

XLON

4502

119.02

468899367755190

08:32:37

XLON

6943

119.02

468899367755255

08:32:53

XLON

6456

119

468899367755263

08:33:16

XLON

15760

119

468899367755297

08:33:16

XLON

3000

119

468899367755306

08:33:16

XLON

700

119

468899367755307

08:33:16

XLON

401

119

468899367755308

08:33:16

XLON

7137

119

468899367755309

08:35:10

XLON

3000

119

468899367755593

08:35:10

XLON

9451

119

468899367755594

08:35:41

XLON

15760

118.94

468899367755712

08:35:41

XLON

3000

118.94

468899367755715

08:35:41

XLON

1146

118.94

468899367755716

08:36:53

XLON

14714

118.92

468899367755902

08:38:55

XLON

3000

118.94

468899367756280

08:39:00

XLON

3000

118.94

468899367756287

08:39:00

XLON

3000

118.94

468899367756288

08:39:53

XLON

3000

118.94

468899367756373

08:39:53

XLON

800

118.94

468899367756374

08:40:25

XLON

400

118.94

468899367756416

08:40:25

XLON

3000

118.94

468899367756417

08:40:31

XLON

12136

118.92

468899367756435

08:41:39

XLON

1500

118.94

468899367756565

08:41:39

XLON

3223

118.94

468899367756566

08:42:42

XLON

2

118.94

468899367756621

08:42:48

XLON

15758

118.94

468899367756624

08:43:08

XLON

10848

118.92

468899367756686

08:44:40

XLON

8676

118.98

468899367756894

08:44:40

XLON

7084

118.98

468899367756895

08:45:27

XLON

10521

119.08

468899367756960

08:45:27

XLON

2280

119.08

468899367756961

08:45:27

XLON

2959

119.08

468899367756962

08:45:59

XLON

15760

119.08

468899367757000

08:47:44

XLON

2415

119.06

468899367757163

08:47:44

XLON

13345

119.06

468899367757164

08:49:57

XLON

2

119.14

468899367757526

08:49:57

XLON

2400

119.14

468899367757527

08:49:57

XLON

3000

119.14

468899367757528

08:50:02

XLON

1962

119.14

468899367757538

08:50:02

XLON

3000

119.14

468899367757539

08:50:02

XLON

513

119.14

468899367757540

08:50:08

XLON

2900

119.14

468899367757562

08:50:08

XLON

2588

119.14

468899367757563

08:50:40

XLON

1236

119.14

468899367757574

08:50:40

XLON

3000

119.14

468899367757575

08:51:09

XLON

7642

119.2

468899367757620

08:51:09

XLON

5456

119.2

468899367757621

08:52:07

XLON

3000

119.24

468899367757739

08:52:07

XLON

3500

119.24

468899367757740

08:52:07

XLON

6902

119.24

468899367757741

08:52:38

XLON

4574

119.24

468899367757834

08:52:47

XLON

4265

119.24

468899367757883

08:52:47

XLON

6921

119.24

468899367757884

08:54:40

XLON

4998

119.24

468899367758112

08:54:40

XLON

10762

119.24

468899367758113

08:55:41

XLON

2396

119.2

468899367758240

08:55:55

XLON

12955

119.2

468899367758262

08:56:37

XLON

3000

119.18

468899367758322

08:57:08

XLON

2161

119.22

468899367758403

08:57:34

XLON

3388

119.22

468899367758429

08:59:20

XLON

5171

119.34

468899367758636

08:59:25

XLON

5315

119.34

468899367758641

08:59:30

XLON

6028

119.36

468899367758648

08:59:40

XLON

2710

119.36

468899367758670

08:59:40

XLON

5971

119.36

468899367758671

09:00:41

XLON

8871

119.32

468899367758799

09:00:59

XLON

1189

119.32

468899367758815

09:00:59

XLON

4342

119.32

468899367758816

09:01:39

XLON

15375

119.32

468899367758913

09:02:59

XLON

766

119.3

468899367759093

09:02:59

XLON

2099

119.3

468899367759094

09:02:59

XLON

9500

119.3

468899367759095

09:02:59

XLON

3017

119.3

468899367759096

09:04:17

XLON

8027

119.28

468899367759284

09:04:17

XLON

7733

119.28

468899367759285

09:05:23

XLON

15161

119.22

468899367759406

09:06:27

XLON

3000

119.24

468899367759538

09:06:27

XLON

647

119.24

468899367759539

09:06:49

XLON

4295

119.2

468899367759642

09:06:49

XLON

9871

119.2

468899367759643

09:08:03

XLON

15593

119.12

468899367759873

09:09:20

XLON

3884

119.04

468899367760176

09:09:42

XLON

2

119.1

468899367760227

09:09:52

XLON

3100

119.12

468899367760254

09:09:52

XLON

3000

119.12

468899367760255

09:09:52

XLON

2404

119.12

468899367760256

09:10:29

XLON

3242

119.24

468899367760364

09:11:24

XLON

3000

119.26

468899367760449

09:11:24

XLON

3100

119.28

468899367760450

09:11:24

XLON

3000

119.28

468899367760451

09:11:24

XLON

980

119.28

468899367760452

09:11:24

XLON

2112

119.28

468899367760453

09:11:24

XLON

1200

119.28

468899367760454

09:11:24

XLON

850

119.28

468899367760455

09:11:52

XLON

15760

119.28

468899367760485

09:14:08

XLON

15760

119.32

468899367760686

09:14:44

XLON

15270

119.3

468899367760818

09:16:22

XLON

3000

119.3

468899367760981

09:16:22

XLON

645

119.3

468899367760982

09:17:05

XLON

1376

119.36

468899367761081

09:17:05

XLON

2764

119.36

468899367761082

09:17:32

XLON

8413

119.36

468899367761200

09:17:32

XLON

3000

119.36

468899367761206

09:17:32

XLON

11955

119.36

468899367761207

09:18:37

XLON

3100

119.36

468899367761312

09:18:37

XLON

506

119.36

468899367761313

09:18:55

XLON

1215

119.3

468899367761333

09:18:55

XLON

14145

119.3

468899367761334

09:21:59

XLON

15760

119.34

468899367761796

09:22:26

XLON

3653

119.38

468899367761881

09:22:51

XLON

9544

119.6

468899367761981

09:23:16

XLON

15760

119.66

468899367762022

09:24:48

XLON

15760

119.86

468899367762319

09:26:23

XLON

15760

119.84

468899367762642

09:29:15

XLON

5660

119.96

468899367763172

09:29:19

XLON

12913

119.96

468899367763184

09:30:07

XLON

5765

119.92

468899367763322

09:30:07

XLON

9416

119.92

468899367763323

09:32:11

XLON

15192

119.84

468899367763661

09:32:54

XLON

14418

119.82

468899367763770

09:34:43

XLON

14668

119.84

468899367764042

09:35:01

XLON

3000

119.84

468899367764103

09:35:01

XLON

204

119.84

468899367764104

09:35:01

XLON

307

119.84

468899367764105

09:35:58

XLON

258

119.76

468899367764180

09:35:58

XLON

13237

119.76

468899367764181

09:38:57

XLON

14879

119.76

468899367764548

09:40:03

XLON

2274

119.82

468899367764837

09:40:03

XLON

2459

119.82

468899367764838

09:40:03

XLON

850

119.82

468899367764839

09:40:03

XLON

2488

119.82

468899367764840

09:40:26

XLON

7512

119.82

468899367764952

09:41:25

XLON

15760

119.86

468899367765154

09:41:53

XLON

309

119.84

468899367765208

09:41:53

XLON

2857

119.84

468899367765209

09:42:51

XLON

15283

119.88

468899367765325

09:44:40

XLON

14537

119.92

468899367765602

09:46:21

XLON

15760

119.92

468899367765838

09:48:05

XLON

191

119.82

468899367766090

09:48:05

XLON

7480

119.82

468899367766091

09:48:05

XLON

623

119.82

468899367766092

09:48:05

XLON

7263

119.82

468899367766093

09:49:39

XLON

14663

119.84

468899367766271

09:51:35

XLON

4255

119.82

468899367766705

09:51:41

XLON

11505

119.82

468899367766711

09:53:31

XLON

15278

119.8

468899367766938

09:54:09

XLON

1883

119.8

468899367767010

09:54:09

XLON

1325

119.8

468899367767011

09:55:09

XLON

14022

119.78

468899367767200

09:56:50

XLON

15760

119.8

468899367767457

09:58:19

XLON

14467

119.84

468899367767678

10:00:07

XLON

15507

119.72

468899367767918

10:00:24

XLON

3174

119.74

468899367767966

10:01:21

XLON

13935

119.72

468899367768056

10:02:34

XLON

1810

119.68

468899367768297

10:02:41

XLON

12458

119.7

468899367768304

10:03:44

XLON

3000

119.62

468899367768416

10:03:44

XLON

223

119.62

468899367768417

10:04:48

XLON

1007

119.62

468899367768522

10:04:48

XLON

1815

119.62

468899367768523

10:04:48

XLON

1957

119.62

468899367768524

10:04:48

XLON

1395

119.62

468899367768525

10:04:48

XLON

4800

119.62

468899367768526

10:04:48

XLON

2483

119.62

468899367768527

10:05:51

XLON

15760

119.58

468899367768667

10:07:12

XLON

3161

119.62

468899367768927

10:07:12

XLON

11755

119.62

468899367768928

10:09:05

XLON

15697

119.6

468899367769050

10:10:47

XLON

15760

119.58

468899367769221

10:13:20

XLON

1994

119.64

468899367769441

10:13:20

XLON

2313

119.64

468899367769442

10:13:25

XLON

2029

119.64

468899367769443

10:13:25

XLON

3100

119.64

468899367769444

10:13:25

XLON

3000

119.64

468899367769445

10:13:25

XLON

2414

119.64

468899367769446

10:13:25

XLON

3442

119.64

468899367769447

10:14:09

XLON

13921

119.56

468899367769518

10:15:16

XLON

7472

119.5

468899367769778

10:15:16

XLON

8288

119.5

468899367769779

10:18:10

XLON

13019

119.62

468899367770062

10:18:10

XLON

1663

119.62

468899367770063

10:18:42

XLON

1040

119.62

468899367770109

10:18:42

XLON

1034

119.62

468899367770110

10:18:42

XLON

6107

119.62

468899367770111

10:19:22

XLON

10698

119.62

468899367770161

10:19:22

XLON

5062

119.62

468899367770162

10:19:22

XLON

3000

119.62

468899367770164

10:19:37

XLON

7441

119.6

468899367770184

10:20:56

XLON

9800

119.6

468899367770328

10:22:18

XLON

3000

119.68

468899367770441

10:23:21

XLON

15760

119.68

468899367770511

10:23:21

XLON

3100

119.68

468899367770513

10:23:21

XLON

86

119.68

468899367770514

10:26:08

XLON

2479

119.72

468899367770750

10:26:08

XLON

9977

119.72

468899367770751

10:26:08

XLON

2581

119.72

468899367770754

10:26:08

XLON

3475

119.72

468899367770755

10:26:08

XLON

1200

119.72

468899367770756

10:26:08

XLON

1200

119.72

468899367770757

10:26:08

XLON

1953

119.72

468899367770758

10:27:22

XLON

3953

119.72

468899367770874

10:27:22

XLON

4048

119.72

468899367770875

10:28:51

XLON

2154

119.7

468899367771056

10:28:51

XLON

11063

119.7

468899367771057

10:31:06

XLON

3000

119.72

468899367771338

10:31:06

XLON

2021

119.72

468899367771339

10:31:11

XLON

322

119.72

468899367771351

10:31:11

XLON

700

119.72

468899367771352

10:31:11

XLON

2657

119.72

468899367771353

10:31:37

XLON

1916

119.72

468899367771376

10:31:37

XLON

7007

119.72

468899367771377

10:32:02

XLON

15718

119.7

468899367771419

10:34:42

XLON

3000

119.72

468899367771759

10:34:42

XLON

2747

119.72

468899367771760

10:35:22

XLON

8013

119.7

468899367771833

10:35:22

XLON

3000

119.7

468899367771834

10:35:22

XLON

1798

119.7

468899367771835

10:35:22

XLON

2990

119.72

468899367771836

10:35:59

XLON

12729

119.68

468899367771985

10:35:59

XLON

3031

119.68

468899367771984

10:37:07

XLON

9007

119.62

468899367772091

10:39:07

XLON

15760

119.6

468899367772400

10:42:03

XLON

2857

119.6

468899367772687

10:42:03

XLON

9500

119.6

468899367772688

10:42:03

XLON

149

119.6

468899367772689

10:42:03

XLON

2434

119.6

468899367772692

10:42:20

XLON

12146

119.6

468899367772752

10:42:52

XLON

5463

119.52

468899367772850

10:44:05

XLON

81

119.48

468899367772989

10:44:05

XLON

13577

119.48

468899367772990

10:46:37

XLON

6364

119.52

468899367773309

10:46:37

XLON

3000

119.52

468899367773310

10:46:47

XLON

9500

119.52

468899367773320

10:46:47

XLON

6260

119.52

468899367773321

10:47:25

XLON

15760

119.5

468899367773406

10:48:39

XLON

9612

119.4

468899367773584

10:50:26

XLON

10910

119.42

468899367773972

10:50:26

XLON

4429

119.42

468899367773973

10:52:32

XLON

2954

119.44

468899367774139

10:52:32

XLON

3000

119.44

468899367774140

10:52:47

XLON

6608

119.42

468899367774174

10:53:25

XLON

6473

119.44

468899367774270

10:54:15

XLON

2525

119.44

468899367774326

10:54:15

XLON

3000

119.44

468899367774327

10:54:19

XLON

3729

119.42

468899367774331

10:55:52

XLON

4642

119.38

468899367774500

10:55:52

XLON

11118

119.38

468899367774501

10:56:47

XLON

519

119.4

468899367774645

10:56:47

XLON

91

119.4

468899367774646

10:58:52

XLON

4761

119.44

468899367774892

10:58:52

XLON

539

119.44

468899367774893

10:58:52

XLON

14934

119.42

468899367774895

10:59:11

XLON

3699

119.42

468899367774933

10:59:11

XLON

9500

119.42

468899367774934

10:59:11

XLON

2262

119.42

468899367774935

11:01:03

XLON

2052

119.5

468899367775278

11:01:05

XLON

2244

119.5

468899367775288

11:01:05

XLON

6501

119.5

468899367775289

11:02:19

XLON

5331

119.48

468899367775532

11:02:22

XLON

15760

119.46

468899367775538

11:04:18

XLON

1398

119.46

468899367775725

11:04:18

XLON

7011

119.46

468899367775726

11:04:18

XLON

1347

119.46

468899367775727

11:04:56

XLON

15760

119.44

468899367775793

11:05:55

XLON

4267

119.44

468899367775912

11:08:58

XLON

4582

119.42

468899367776238

11:08:58

XLON

7373

119.42

468899367776239

11:09:02

XLON

2093

119.44

468899367776255

11:09:15

XLON

5503

119.44

468899367776295

11:09:15

XLON

3400

119.44

468899367776298

11:09:15

XLON

3406

119.44

468899367776299

11:09:15

XLON

3000

119.44

468899367776300

11:09:15

XLON

5954

119.44

468899367776301

11:11:46

XLON

4200

119.46

468899367776474

11:13:02

XLON

2764

119.54

468899367776571

11:13:02

XLON

7522

119.54

468899367776572

11:13:14

XLON

2529

119.54

468899367776589

11:13:14

XLON

2094

119.54

468899367776590

11:15:23

XLON

4691

119.56

468899367776768

11:15:43

XLON

2500

119.56

468899367776797

11:15:43

XLON

2126

119.56

468899367776798

11:16:00

XLON

7449

119.54

468899367776808

11:16:00

XLON

3000

119.54

468899367776809

11:16:21

XLON

685

119.54

468899367776878

11:17:12

XLON

1851

119.56

468899367776954

11:17:12

XLON

2129

119.56

468899367776955

11:17:50

XLON

3568

119.56

468899367776987

11:17:50

XLON

8170

119.56

468899367776988

11:18:24

XLON

3099

119.54

468899367777021

11:18:52

XLON

2555

119.54

468899367777051

11:18:52

XLON

2735

119.54

468899367777052

11:19:07

XLON

1943

119.54

468899367777056

11:19:07

XLON

7363

119.54

468899367777057

11:20:50

XLON

3000

119.54

468899367777156

11:20:50

XLON

1100

119.54

468899367777157

11:21:08

XLON

2396

119.54

468899367777167

11:21:08

XLON

5684

119.54

468899367777168

11:21:22

XLON

3000

119.52

468899367777180

11:22:01

XLON

14642

119.5

468899367777322

11:25:01

XLON

3000

119.54

468899367777493

11:25:01

XLON

1745

119.54

468899367777494

11:25:31

XLON

10630

119.54

468899367777518

11:25:46

XLON

15379

119.54

468899367777534

11:26:56

XLON

2

119.52

468899367777586

11:26:56

XLON

3000

119.52

468899367777587

11:28:24

XLON

6625

119.52

468899367777659

11:28:24

XLON

2176

119.52

468899367777660

11:28:54

XLON

288

119.52

468899367777674

11:28:54

XLON

880

119.52

468899367777675

11:28:54

XLON

2750

119.52

468899367777676

11:30:05

XLON

2091

119.56

468899367777755

11:30:05

XLON

13669

119.56

468899367777756

11:30:17

XLON

3000

119.56

468899367777774

11:31:07

XLON

9500

119.5

468899367777876

11:31:07

XLON

3761

119.5

468899367777877

11:35:26

XLON

15760

119.5

468899367778161

11:35:26

XLON

3000

119.5

468899367778162

11:35:26

XLON

10216

119.5

468899367778163

11:37:50

XLON

8259

119.52

468899367778303

11:38:56

XLON

3000

119.52

468899367778371

11:38:56

XLON

3317

119.52

468899367778372

11:38:56

XLON

3336

119.52

468899367778373

11:40:18

XLON

15760

119.52

468899367778458

11:42:11

XLON

5230

119.54

468899367778602

11:42:11

XLON

10530

119.54

468899367778603

11:44:22

XLON

2897

119.56

468899367778787

11:44:22

XLON

6470

119.56

468899367778788

11:44:36

XLON

3687

119.58

468899367778825

11:45:52

XLON

15760

119.6

468899367778958

11:46:36

XLON

3000

119.6

468899367779010

11:46:36

XLON

2351

119.6

468899367779011

11:48:33

XLON

2151

119.6

468899367779098

11:48:33

XLON

2305

119.6

468899367779099

11:48:52

XLON

695

119.6

468899367779104

11:48:52

XLON

6345

119.6

468899367779105

11:49:03

XLON

2029

119.6

468899367779109

11:49:03

XLON

1742

119.6

468899367779110

11:50:12

XLON

8473

119.64

468899367779206

11:50:12

XLON

7287

119.64

468899367779207

11:51:53

XLON

6225

119.6

468899367779363

11:51:53

XLON

9535

119.6

468899367779364

11:54:01

XLON

15760

119.64

468899367779527

11:55:25

XLON

13833

119.62

468899367779638

11:59:07

XLON

5993

119.6

468899367779915

11:59:07

XLON

9767

119.6

468899367779916

11:59:07

XLON

11029

119.6

468899367779920

11:59:07

XLON

1200

119.6

468899367779921

11:59:59

XLON

15760

119.62

468899367780021

12:00:35

XLON

4376

119.62

468899367780090

12:00:35

XLON

868

119.62

468899367780091

12:01:28

XLON

14133

119.58

468899367780125

12:04:47

XLON

14809

119.6

468899367780341

12:06:17

XLON

3000

119.58

468899367780463

12:06:17

XLON

12760

119.58

468899367780464

12:06:30

XLON

13

119.58

468899367780471

12:06:30

XLON

1159

119.58

468899367780472

12:06:30

XLON

1993

119.58

468899367780473

12:07:50

XLON

12992

119.64

468899367780550

12:10:03

XLON

5506

119.56

468899367780697

12:10:03

XLON

10254

119.56

468899367780698

12:12:09

XLON

722

119.56

468899367780793

12:12:18

XLON

8603

119.56

468899367780801

12:12:18

XLON

6435

119.56

468899367780802

12:13:29

XLON

15702

119.54

468899367780874

12:16:02

XLON

15760

119.5

468899367781108

12:18:14

XLON

1475

119.46

468899367781321

12:18:14

XLON

14285

119.46

468899367781322

12:19:10

XLON

15760

119.44

468899367781400

12:22:13

XLON

2629

119.42

468899367781706

12:22:13

XLON

2319

119.42

468899367781707

12:22:26

XLON

10812

119.42

468899367781733

12:23:23

XLON

4115

119.4

468899367781774

12:23:23

XLON

829

119.4

468899367781775

12:24:25

XLON

3728

119.38

468899367781849

12:24:28

XLON

6466

119.38

468899367781860

12:24:31

XLON

5566

119.38

468899367781875

12:25:29

XLON

1984

119.38

468899367781955

12:25:33

XLON

6242

119.38

468899367781957

12:25:36

XLON

4261

119.38

468899367781958

12:28:58

XLON

15760

119.4

468899367782253

12:30:40

XLON

7287

119.4

468899367782579

12:30:40

XLON

8473

119.4

468899367782580

12:32:09

XLON

15760

119.32

468899367782754

12:34:18

XLON

7037

119.26

468899367782886

12:34:18

XLON

8723

119.26

468899367782887

12:34:37

XLON

129

119.26

468899367782911

12:35:37

XLON

3189

119.26

468899367782982

12:36:51

XLON

12994

119.28

468899367783152

12:38:42

XLON

1

119.28

468899367783354

12:39:07

XLON

3935

119.28

468899367783405

12:39:08

XLON

4667

119.28

468899367783406

12:39:08

XLON

1541

119.28

468899367783407

12:39:08

XLON

4053

119.28

468899367783408

12:39:08

XLON

1563

119.28

468899367783409

12:43:01

XLON

4175

119.38

468899367783727

12:43:01

XLON

767

119.38

468899367783728

12:43:01

XLON

7554

119.38

468899367783729

12:43:09

XLON

1040

119.36

468899367783771

12:43:09

XLON

14720

119.36

468899367783772

12:44:07

XLON

1011

119.36

468899367783897

12:44:07

XLON

3381

119.36

468899367783898

12:46:48

XLON

37

119.34

468899367784140

12:46:48

XLON

2524

119.34

468899367784141

12:47:28

XLON

2064

119.34

468899367784206

12:47:28

XLON

3000

119.34

468899367784207

12:47:28

XLON

6457

119.32

468899367784209

12:47:54

XLON

2336

119.32

468899367784235

12:49:16

XLON

10645

119.32

468899367784422

12:50:03

XLON

4059

119.3

468899367784487

12:50:17

XLON

2629

119.3

468899367784514

12:50:52

XLON

2787

119.3

468899367784557

12:51:01

XLON

2800

119.3

468899367784565

12:51:01

XLON

1808

119.3

468899367784566

12:51:01

XLON

1603

119.3

468899367784567

12:53:05

XLON

900

119.3

468899367784713

12:53:05

XLON

3000

119.3

468899367784714

12:53:05

XLON

1345

119.3

468899367784715

12:53:14

XLON

2000

119.32

468899367784754

12:53:14

XLON

1458

119.32

468899367784755

12:53:24

XLON

6062

119.32

468899367784756

12:54:20

XLON

5690

119.3

468899367784852

12:54:20

XLON

3606

119.3

468899367784853

12:54:20

XLON

6464

119.3

468899367784854

12:54:20

XLON

3000

119.3

468899367784859

12:54:20

XLON

3100

119.3

468899367784860

12:54:20

XLON

162

119.3

468899367784861

12:57:04

XLON

2466

119.24

468899367785080

12:57:04

XLON

1426

119.24

468899367785081

12:57:04

XLON

1750

119.24

468899367785082

12:57:04

XLON

1526

119.24

468899367785083

12:57:04

XLON

2235

119.24

468899367785084

12:57:04

XLON

1786

119.24

468899367785085

12:57:04

XLON

1200

119.24

468899367785086

12:58:19

XLON

15760

119.26

468899367785195

13:00:53

XLON

15760

119.24

468899367785428

13:02:02

XLON

4233

119.22

468899367785494

13:02:12

XLON

1

119.22

468899367785523

13:03:48

XLON

9401

119.26

468899367785681

13:05:21

XLON

15760

119.24

468899367785813

13:07:02

XLON

1685

119.26

468899367785969

13:07:02

XLON

554

119.26

468899367785970

13:07:11

XLON

1574

119.26

468899367785981

13:07:41

XLON

3

119.26

468899367786030

13:08:22

XLON

7448

119.3

468899367786077

13:08:22

XLON

8312

119.3

468899367786078

13:09:07

XLON

15760

119.34

468899367786149

13:13:42

XLON

15760

119.52

468899367786599

13:14:16

XLON

3100

119.52

468899367786657

13:14:16

XLON

3000

119.52

468899367786658

13:14:16

XLON

2500

119.52

468899367786659

13:14:16

XLON

3100

119.52

468899367786660

13:14:16

XLON

1094

119.5

468899367786665

13:14:16

XLON

3000

119.5

468899367786666

13:14:16

XLON

306

119.52

468899367786667

13:14:16

XLON

2112

119.52

468899367786668

13:14:16

XLON

3479

119.52

468899367786669

13:14:16

XLON

1200

119.52

468899367786670

13:14:16

XLON

1200

119.52

468899367786671

13:14:16

XLON

968

119.52

468899367786672

13:15:29

XLON

4697

119.5

468899367786770

13:16:52

XLON

2143

119.42

468899367786922

13:17:33

XLON

13617

119.42

468899367786973

13:21:10

XLON

9500

119.46

468899367787278

13:21:10

XLON

5068

119.46

468899367787279

13:21:14

XLON

1192

119.46

468899367787282

13:22:04

XLON

15760

119.46

468899367787322

13:23:40

XLON

15760

119.44

468899367787482

13:25:17

XLON

15760

119.44

468899367787658

13:27:41

XLON

3229

119.44

468899367787823

13:29:37

XLON

4323

119.48

468899367787992

13:29:37

XLON

11437

119.48

468899367787993

13:29:57

XLON

7769

119.6

468899367788016

13:29:57

XLON

5570

119.6

468899367788017

13:31:07

XLON

14051

119.58

468899367788147

13:32:58

XLON

812

119.58

468899367788285

13:32:58

XLON

14387

119.58

468899367788286

13:34:35

XLON

3000

119.62

468899367788404

13:34:35

XLON

1980

119.62

468899367788405

13:34:35

XLON

3068

119.62

468899367788406

13:34:44

XLON

2608

119.62

468899367788437

13:35:07

XLON

3934

119.6

468899367788484

13:36:36

XLON

15738

119.58

468899367788683

13:36:36

XLON

4564

119.58

468899367788684

13:37:06

XLON

1185

119.58

468899367788740

13:37:06

XLON

2229

119.58

468899367788741

13:37:06

XLON

5882

119.58

468899367788742

13:37:15

XLON

3000

119.58

468899367788753

13:37:15

XLON

1743

119.58

468899367788754

13:37:48

XLON

13743

119.56

468899367788800

13:38:58

XLON

14164

119.52

468899367788907

13:40:02

XLON

3000

119.54

468899367788973

13:41:22

XLON

14537

119.52

468899367789096

13:42:07

XLON

3538

119.54

468899367789171

13:42:33

XLON

8070

119.54

468899367789243

13:42:33

XLON

4152

119.54

468899367789244

13:44:28

XLON

14532

119.5

468899367789451

13:48:06

XLON

3000

119.58

468899367789910

13:48:06

XLON

93

119.58

468899367789911

13:48:06

XLON

167

119.58

468899367789912

13:48:06

XLON

2071

119.58

468899367789913

13:48:11

XLON

117

119.58

468899367789924

13:48:11

XLON

2029

119.58

468899367789925

13:48:31

XLON

161

119.58

468899367789951

13:48:31

XLON

99

119.58

468899367789952

13:48:31

XLON

3000

119.58

468899367789953

13:48:31

XLON

714

119.58

468899367789954

13:48:36

XLON

3684

119.58

468899367789957

13:48:36

XLON

1136

119.58

468899367789958

13:48:41

XLON

3000

119.58

468899367789963

13:48:41

XLON

1511

119.58

468899367789964

13:48:46

XLON

518

119.58

468899367789982

13:48:46

XLON

3000

119.58

468899367789983

13:48:46

XLON

2122

119.58

468899367789984

13:48:46

XLON

2229

119.58

468899367789985

13:48:51

XLON

798

119.58

468899367789992

13:48:51

XLON

93

119.58

468899367789993

13:48:51

XLON

2029

119.58

468899367789994

13:48:51

XLON

1818

119.58

468899367789995

13:48:56

XLON

304

119.58

468899367789997

13:48:56

XLON

93

119.58

468899367789998

13:48:56

XLON

7140

119.58

468899367789999

13:48:56

XLON

2374

119.58

468899367790000

13:49:01

XLON

2029

119.58

468899367790013

13:49:01

XLON

1962

119.58

468899367790014

13:50:03

XLON

3000

119.6

468899367790177

13:50:03

XLON

2122

119.6

468899367790178

13:50:18

XLON

10402

119.6

468899367790238

13:50:18

XLON

3100

119.6

468899367790239

13:50:18

XLON

2078

119.6

468899367790240

13:50:52

XLON

12165

119.58

468899367790292

13:53:52

XLON

15760

119.6

468899367790704

13:54:14

XLON

117

119.6

468899367790746

13:54:14

XLON

1210

119.6

468899367790747

13:54:14

XLON

10748

119.6

468899367790748

13:54:29

XLON

2901

119.54

468899367790824

13:54:29

XLON

1585

119.54

468899367790825

13:56:04

XLON

6494

119.52

468899367791020

13:56:04

XLON

2528

119.52

468899367791021

13:56:04

XLON

333

119.52

468899367791022

13:56:32

XLON

3780

119.56

468899367791067

13:57:44

XLON

2655

119.56

468899367791175

13:57:44

XLON

6633

119.56

468899367791176

13:57:44

XLON

330

119.56

468899367791177

13:57:52

XLON

3000

119.56

468899367791190

13:58:07

XLON

3000

119.56

468899367791204

13:58:07

XLON

2734

119.56

468899367791205

13:59:25

XLON

3000

119.58

468899367791384

13:59:25

XLON

2400

119.58

468899367791385

13:59:43

XLON

1262

119.58

468899367791420

13:59:43

XLON

2244

119.58

468899367791421

13:59:59

XLON

3000

119.58

468899367791435

13:59:59

XLON

2356

119.58

468899367791436

14:00:19

XLON

8833

119.58

468899367791479

14:00:19

XLON

6076

119.58

468899367791480

14:00:20

XLON

3100

119.56

468899367791487

14:00:20

XLON

1105

119.58

468899367791488

14:02:12

XLON

1776

119.54

468899367791671

14:02:12

XLON

1451

119.54

468899367791672

14:02:12

XLON

6406

119.54

468899367791673

14:03:01

XLON

9862

119.54

468899367791777

14:03:01

XLON

5898

119.54

468899367791778

14:03:02

XLON

3200

119.54

468899367791779

14:03:02

XLON

1089

119.54

468899367791780

14:04:01

XLON

13939

119.56

468899367791883

14:06:01

XLON

8311

119.5

468899367792137

14:06:01

XLON

7449

119.5

468899367792138

14:07:48

XLON

3500

119.48

468899367792277

14:07:48

XLON

3000

119.48

468899367792278

14:07:48

XLON

8244

119.48

468899367792279

14:09:10

XLON

3687

119.54

468899367792410

14:09:12

XLON

4223

119.52

468899367792427

14:09:52

XLON

7802

119.52

468899367792496

14:10:04

XLON

15760

119.52

468899367792511

14:11:33

XLON

2778

119.52

468899367792627

14:11:37

XLON

2764

119.52

468899367792661

14:13:22

XLON

849

119.54

468899367792887

14:13:22

XLON

7219

119.54

468899367792888

14:13:22

XLON

2269

119.54

468899367792889

14:14:34

XLON

15760

119.54

468899367792984

14:14:43

XLON

15760

119.56

468899367793034

14:16:02

XLON

15584

119.56

468899367793188

14:17:18

XLON

12370

119.66

468899367793350

14:17:18

XLON

1372

119.66

468899367793351

14:17:26

XLON

2018

119.66

468899367793373

14:19:22

XLON

15760

119.7

468899367793623

14:20:01

XLON

15760

119.62

468899367793709

14:22:07

XLON

15760

119.58

468899367793968

14:23:26

XLON

15138

119.58

468899367794123

14:24:24

XLON

2049

119.56

468899367794237

14:24:24

XLON

1448

119.56

468899367794238

14:25:05

XLON

11509

119.56

468899367794279

14:25:05

XLON

1743

119.56

468899367794280

14:26:28

XLON

1140

119.56

468899367794421

14:26:28

XLON

2049

119.56

468899367794422

14:26:28

XLON

2580

119.56

468899367794423

14:26:28

XLON

7237

119.56

468899367794424

14:26:28

XLON

1996

119.56

468899367794425

14:26:33

XLON

2624

119.56

468899367794440

14:26:33

XLON

650

119.56

468899367794441

14:27:37

XLON

15760

119.54

468899367794553

14:27:37

XLON

3500

119.54

468899367794554

14:27:37

XLON

3000

119.54

468899367794555

14:27:37

XLON

3500

119.54

468899367794556

14:27:37

XLON

1200

119.54

468899367794557

14:27:37

XLON

1753

119.54

468899367794558

14:28:12

XLON

10574

119.6

468899367794619

14:29:10

XLON

1135

119.6

468899367794709

14:29:10

XLON

5286

119.6

468899367794710

14:29:50

XLON

1894

119.58

468899367794819

14:29:50

XLON

13336

119.58

468899367794820

14:30:16

XLON

11518

119.56

468899367794920

14:30:16

XLON

4242

119.56

468899367794921

14:31:31

XLON

3100

119.56

468899367795095

14:31:31

XLON

2800

119.56

468899367795096

14:31:31

XLON

3000

119.56

468899367795097

14:31:31

XLON

5575

119.56

468899367795098

14:31:57

XLON

15760

119.5

468899367795152

14:32:06

XLON

3000

119.5

468899367795160

14:32:06

XLON

177

119.5

468899367795161

14:32:39

XLON

5466

119.46

468899367795246

14:32:39

XLON

10254

119.46

468899367795247

14:33:27

XLON

3000

119.44

468899367795368

14:33:27

XLON

7555

119.44

468899367795369

14:33:27

XLON

2475

119.44

468899367795370

14:33:27

XLON

1200

119.44

468899367795371

14:33:27

XLON

152

119.44

468899367795372

14:34:07

XLON

14270

119.44

468899367795461

14:34:07

XLON

1490

119.44

468899367795462

14:34:32

XLON

15760

119.48

468899367795494

14:34:32

XLON

3000

119.48

468899367795495

14:34:32

XLON

368

119.48

468899367795496

14:35:06

XLON

6770

119.46

468899367795584

14:35:06

XLON

6856

119.46

468899367795585

14:36:22

XLON

1712

119.52

468899367795731

14:36:22

XLON

3000

119.52

468899367795732

14:36:22

XLON

2365

119.52

468899367795733

14:37:07

XLON

5380

119.54

468899367795887

14:38:07

XLON

4108

119.56

468899367796049

14:38:07

XLON

3000

119.56

468899367796051

14:38:07

XLON

12760

119.56

468899367796052

14:38:07

XLON

11652

119.56

468899367796050

14:38:13

XLON

1329

119.56

468899367796076

14:38:13

XLON

2864

119.56

468899367796077

14:38:18

XLON

241

119.56

468899367796082

14:38:18

XLON

1086

119.56

468899367796083

14:38:18

XLON

6394

119.56

468899367796084

14:38:23

XLON

1429

119.58

468899367796098

14:38:23

XLON

2276

119.58

468899367796099

14:38:39

XLON

196

119.58

468899367796123

14:38:39

XLON

3000

119.58

468899367796124

14:38:52

XLON

5840

119.58

468899367796151

14:39:07

XLON

5568

119.58

468899367796185

14:39:08

XLON

10364

119.56

468899367796187

14:39:08

XLON

2328

119.56

468899367796188

14:40:05

XLON

346

119.6

468899367796315

14:40:05

XLON

1191

119.6

468899367796316

14:40:05

XLON

3084

119.6

468899367796317

14:40:05

XLON

2321

119.6

468899367796318

14:40:05

XLON

7353

119.6

468899367796319

14:40:05

XLON

2470

119.6

468899367796320

14:40:19

XLON

15760

119.6

468899367796332

14:40:31

XLON

13896

119.6

468899367796357

14:40:47

XLON

7279

119.58

468899367796381

14:42:00

XLON

3000

119.54

468899367796578

14:42:00

XLON

10179

119.54

468899367796579

14:42:39

XLON

7151

119.52

468899367796709

14:42:39

XLON

3775

119.52

468899367796710

14:42:39

XLON

314

119.52

468899367796711

14:43:02

XLON

4664

119.5

468899367796768

14:44:56

XLON

2155

119.54

468899367796968

14:44:56

XLON

6408

119.54

468899367796969

14:44:56

XLON

3730

119.54

468899367796970

14:44:56

XLON

2537

119.54

468899367796971

14:44:56

XLON

2760

119.54

468899367796972

14:45:02

XLON

2

119.54

468899367796985

14:45:16

XLON

15758

119.54

468899367797030

14:45:16

XLON

3000

119.54

468899367797031

14:45:16

XLON

12760

119.54

468899367797032

14:45:27

XLON

507

119.54

468899367797058

14:45:27

XLON

3000

119.54

468899367797059

14:45:33

XLON

1928

119.54

468899367797078

14:45:33

XLON

2963

119.54

468899367797079

14:45:37

XLON

4956

119.56

468899367797092

14:46:27

XLON

7851

119.58

468899367797203

14:46:27

XLON

7909

119.58

468899367797204

14:46:27

XLON

3100

119.58

468899367797205

14:46:27

XLON

1695

119.58

468899367797206

14:46:50

XLON

3718

119.58

468899367797255

14:46:50

XLON

7142

119.58

468899367797256

14:47:22

XLON

15760

119.58

468899367797300

14:47:22

XLON

3000

119.58

468899367797302

14:47:22

XLON

678

119.58

468899367797303

14:48:13

XLON

2345

119.56

468899367797427

14:48:13

XLON

55

119.56

468899367797428

14:48:13

XLON

7141

119.56

468899367797429

14:48:13

XLON

3461

119.56

468899367797430

14:48:55

XLON

6579

119.56

468899367797517

14:48:55

XLON

3000

119.56

468899367797518

14:48:55

XLON

1018

119.56

468899367797519

14:49:01

XLON

616

119.56

468899367797530

14:49:01

XLON

3068

119.56

468899367797531

14:49:21

XLON

2450

119.56

468899367797544

14:49:21

XLON

1294

119.56

468899367797545

14:49:24

XLON

15760

119.54

468899367797564

14:50:19

XLON

6369

119.54

468899367797768

14:50:19

XLON

3000

119.54

468899367797769

14:50:19

XLON

1809

119.54

468899367797770

14:50:24

XLON

665

119.54

468899367797779

14:50:24

XLON

3000

119.54

468899367797780

14:50:53

XLON

15760

119.54

468899367797834

14:51:18

XLON

15760

119.54

468899367797939

14:52:31

XLON

3103

119.48

468899367798075

14:52:31

XLON

3657

119.48

468899367798076

14:53:01

XLON

6769

119.48

468899367798153

14:53:01

XLON

3000

119.48

468899367798161

14:53:01

XLON

3100

119.48

468899367798162

14:53:01

XLON

6768

119.48

468899367798163

14:53:01

XLON

1200

119.48

468899367798164

14:53:01

XLON

1200

119.48

468899367798165

14:53:01

XLON

492

119.48

468899367798166

14:53:15

XLON

2403

119.48

468899367798208

14:53:15

XLON

750

119.48

468899367798209

14:53:58

XLON

15720

119.44

468899367798333

14:54:18

XLON

10812

119.44

468899367798383

14:54:18

XLON

4920

119.44

468899367798384

14:55:04

XLON

8222

119.42

468899367798473

14:55:04

XLON

7538

119.42

468899367798474

14:56:27

XLON

15760

119.42

468899367798656

14:56:57

XLON

4176

119.42

468899367798707

14:56:57

XLON

2320

119.42

468899367798708

14:56:57

XLON

5211

119.42

468899367798709

14:56:57

XLON

6406

119.42

468899367798710

14:56:57

XLON

268

119.42

468899367798711

14:57:08

XLON

13056

119.4

468899367798738

14:58:26

XLON

3180

119.42

468899367798928

14:58:26

XLON

2090

119.42

468899367798929

14:58:26

XLON

650

119.42

468899367798930

14:58:33

XLON

3000

119.42

468899367798969

14:58:33

XLON

2630

119.42

468899367798970

14:59:07

XLON

3140

119.4

468899367799081

14:59:07

XLON

12620

119.4

468899367799082

14:59:07

XLON

662

119.36

468899367799092

14:59:07

XLON

3000

119.38

468899367799085

14:59:07

XLON

1586

119.4

468899367799086

14:59:39

XLON

5087

119.34

468899367799136

14:59:39

XLON

9305

119.34

468899367799137

14:59:39

XLON

91

119.34

468899367799138

15:00:26

XLON

1038

119.32

468899367799349

15:00:26

XLON

14722

119.32

468899367799350

15:01:25

XLON

31

119.3

468899367799458

15:01:25

XLON

3031

119.3

468899367799459

15:01:25

XLON

3710

119.3

468899367799460

15:01:25

XLON

5104

119.3

468899367799461

15:01:25

XLON

3000

119.3

468899367799462

15:01:42

XLON

15760

119.28

468899367799497

15:02:20

XLON

4362

119.24

468899367799588

15:02:20

XLON

3074

119.24

468899367799589

15:02:29

XLON

8324

119.24

468899367799628

15:03:07

XLON

15760

119.22

468899367799748

15:04:33

XLON

13219

119.2

468899367799978

15:04:33

XLON

3000

119.2

468899367799979

15:04:33

XLON

1200

119.2

468899367799980

15:04:33

XLON

4818

119.2

468899367799981

15:04:33

XLON

4703

119.2

468899367799982

15:04:33

XLON

1200

119.2

468899367799983

15:04:33

XLON

839

119.2

468899367799984

15:04:36

XLON

3245

119.2

468899367800003

15:05:27

XLON

13019

119.24

468899367800107

15:05:27

XLON

2741

119.24

468899367800108

15:06:05

XLON

15742

119.2

468899367800290

15:07:07

XLON

14944

119.12

468899367800447

15:07:07

XLON

531

119.12

468899367800448

15:07:45

XLON

12978

119.12

468899367800559

15:07:45

XLON

2782

119.12

468899367800560

15:09:00

XLON

9981

119.14

468899367800711

15:09:00

XLON

5350

119.14

468899367800712

15:09:00

XLON

1490

119.14

468899367800713

15:09:08

XLON

14519

119.12

468899367800775

15:10:33

XLON

6758

119.14

468899367801006

15:10:33

XLON

1093

119.14

468899367801007

15:10:33

XLON

3359

119.14

468899367801008

15:10:33

XLON

2463

119.14

468899367801009

15:10:33

XLON

5081

119.14

468899367801010

15:11:01

XLON

12921

119.14

468899367801056

15:11:33

XLON

10469

119.14

468899367801205

15:11:33

XLON

5291

119.14

468899367801206

15:12:52

XLON

3099

119.12

468899367801430

15:12:52

XLON

1550

119.12

468899367801431

15:12:52

XLON

4560

119.12

468899367801432

15:12:52

XLON

1093

119.12

468899367801433

15:12:52

XLON

3000

119.12

468899367801434

15:12:52

XLON

1200

119.12

468899367801435

15:12:52

XLON

1350

119.12

468899367801436

15:13:02

XLON

15566

119.08

468899367801457

15:14:27

XLON

1502

119.1

468899367801720

15:14:27

XLON

1550

119.1

468899367801721

15:14:27

XLON

3000

119.1

468899367801722

15:14:33

XLON

6458

119.08

468899367801729

15:15:36

XLON

3000

119.1

468899367801855

15:15:55

XLON

8405

119.12

468899367801892

15:16:00

XLON

6318

119.12

468899367801907

15:16:02

XLON

13544

119.1

468899367801912

15:16:52

XLON

3984

119.08

468899367801987

15:16:58

XLON

4072

119.08

468899367802003

15:16:58

XLON

7704

119.08

468899367802002

15:17:14

XLON

8313

119.08

468899367802017

15:17:26

XLON

5404

119.1

468899367802035

15:17:26

XLON

835

119.1

468899367802036

15:17:26

XLON

1346

119.1

468899367802037

15:17:26

XLON

2354

119.1

468899367802038

15:18:03

XLON

15760

119.08

468899367802130

15:18:22

XLON

4367

119.02

468899367802173

15:18:57

XLON

4173

119.04

468899367802222

15:18:57

XLON

835

119.04

468899367802223

15:18:57

XLON

7763

119.04

468899367802224

15:19:25

XLON

14796

119

468899367802320

15:20:31

XLON

10712

118.98

468899367802494

15:20:36

XLON

1

118.98

468899367802495

15:20:36

XLON

3204

118.98

468899367802496

15:22:12

XLON

3000

119

468899367802760

15:22:17

XLON

2431

119

468899367802779

15:22:17

XLON

1655

119

468899367802780

15:22:17

XLON

900

119

468899367802781

15:22:17

XLON

3000

119

468899367802782

15:22:22

XLON

2530

119

468899367802795

15:22:22

XLON

3000

119

468899367802796

15:22:22

XLON

1502

119

468899367802797

15:22:27

XLON

1297

119

468899367802798

15:22:27

XLON

7281

119

468899367802799

15:22:32

XLON

1696

119

468899367802800

15:22:32

XLON

5317

119

468899367802801

15:23:00

XLON

2196

119

468899367802841

15:23:00

XLON

2491

119

468899367802842

15:23:00

XLON

3000

119

468899367802843

15:23:04

XLON

4646

118.98

468899367802859

15:23:33

XLON

3855

118.94

468899367802946

15:23:50

XLON

3000

118.94

468899367802985

15:23:50

XLON

3127

118.94

468899367802986

15:23:54

XLON

4048

118.88

468899367802999

15:23:54

XLON

1795

118.88

468899367803000

15:24:22

XLON

809

118.88

468899367803092

15:24:34

XLON

2806

118.88

468899367803100

15:24:52

XLON

44

118.9

468899367803151

15:24:52

XLON

280

118.88

468899367803143

15:24:58

XLON

3000

118.9

468899367803177

15:24:58

XLON

15760

118.9

468899367803176

15:25:01

XLON

11525

118.9

468899367803189

15:25:01

XLON

24

118.9

468899367803190

15:26:23

XLON

3386

118.88

468899367803338

15:26:39

XLON

3155

118.88

468899367803378

15:26:42

XLON

1273

118.88

468899367803380

15:27:07

XLON

3000

118.9

468899367803440

15:27:07

XLON

1113

118.9

468899367803441

15:27:07

XLON

3500

118.9

468899367803442

15:27:13

XLON

11332

118.88

468899367803449

15:27:13

XLON

5440

118.86

468899367803477

15:27:13

XLON

3000

118.86

468899367803478

15:27:13

XLON

1200

118.86

468899367803479

15:27:13

XLON

3000

118.88

468899367803480

15:27:13

XLON

143

118.88

468899367803481

15:28:09

XLON

1866

118.84

468899367803686

15:28:09

XLON

1429

118.84

468899367803687

15:28:14

XLON

3000

118.84

468899367803701

15:28:14

XLON

1296

118.84

468899367803702

15:28:37

XLON

15760

118.82

468899367803739

15:29:26

XLON

15760

118.8

468899367803958

15:30:44

XLON

2000

118.88

468899367804265

15:30:44

XLON

3000

118.88

468899367804266

15:30:53

XLON

3301

118.88

468899367804288

15:30:55

XLON

2181

118.9

468899367804297

15:31:32

XLON

3000

118.9

468899367804404

15:31:32

XLON

3100

118.9

468899367804405

15:31:32

XLON

1200

118.9

468899367804406

15:31:32

XLON

1200

118.9

468899367804407

15:31:32

XLON

4317

118.9

468899367804408

15:31:37

XLON

3000

118.9

468899367804427

15:31:37

XLON

4317

118.9

468899367804428

15:31:37

XLON

1863

118.9

468899367804429

15:31:52

XLON

3209

118.86

468899367804467

15:31:52

XLON

2034

118.86

468899367804468

15:31:52

XLON

2003

118.86

468899367804474

15:31:52

XLON

2504

118.86

468899367804475

15:31:52

XLON

797

118.86

468899367804476

15:31:52

XLON

5083

118.86

468899367804477

15:31:52

XLON

3262

118.86

468899367804478

15:31:52

XLON

2047

118.86

468899367804479

15:32:12

XLON

64

118.86

468899367804530

15:33:14

XLON

3000

118.8

468899367804657

15:33:14

XLON

6182

118.8

468899367804658

15:33:14

XLON

1200

118.8

468899367804659

15:33:25

XLON

6513

118.78

468899367804678

15:33:25

XLON

3000

118.78

468899367804679

15:33:25

XLON

2328

118.78

468899367804680

15:33:55

XLON

850

118.8

468899367804764

15:33:55

XLON

700

118.8

468899367804765

15:33:55

XLON

1619

118.8

468899367804766

15:34:43

XLON

1569

118.8

468899367804880

15:34:43

XLON

1113

118.8

468899367804881

15:34:43

XLON

3067

118.8

468899367804882

15:34:43

XLON

1729

118.8

468899367804883

15:34:43

XLON

2983

118.8

468899367804884

15:34:43

XLON

5731

118.8

468899367804885

15:34:43

XLON

850

118.8

468899367804886

15:34:43

XLON

19

118.8

468899367804887

15:36:04

XLON

1438

118.82

468899367805189

15:36:04

XLON

3000

118.82

468899367805190

15:36:09

XLON

1297

118.82

468899367805203

15:36:09

XLON

69

118.82

468899367805204

15:36:09

XLON

3000

118.82

468899367805205

15:36:09

XLON

4506

118.82

468899367805206

15:36:21

XLON

1696

118.82

468899367805228

15:36:21

XLON

3287

118.82

468899367805229

15:36:21

XLON

2331

118.82

468899367805230

15:36:21

XLON

1238

118.82

468899367805231

15:36:26

XLON

1907

118.82

468899367805250

15:36:26

XLON

105

118.82

468899367805251

15:36:26

XLON

3030

118.82

468899367805252

15:37:10

XLON

7638

118.82

468899367805412

15:37:10

XLON

1406

118.82

468899367805413

15:37:15

XLON

3767

118.82

468899367805424

15:37:15

XLON

835

118.82

468899367805425

15:37:15

XLON

449

118.82

468899367805426

15:37:20

XLON

4629

118.8

468899367805437

15:37:20

XLON

812

118.8

468899367805438

15:38:00

XLON

2536

118.8

468899367805499

15:38:00

XLON

7146

118.8

468899367805500

15:38:00

XLON

1200

118.8

468899367805501

15:38:00

XLON

145

118.8

468899367805502

15:38:00

XLON

6061

118.8

468899367805503

15:38:00

XLON

834

118.8

468899367805504

15:38:39

XLON

12901

118.78

468899367805594

15:39:39

XLON

1933

118.78

468899367805880

15:39:39

XLON

2029

118.78

468899367805881

15:39:39

XLON

3011

118.78

468899367805882

15:39:39

XLON

3068

118.78

468899367805883

15:39:39

XLON

3000

118.78

468899367805884

15:39:39

XLON

3143

118.78

468899367805885

15:40:19

XLON

15334

118.76

468899367805994

15:41:14

XLON

2129

118.78

468899367806170

15:41:14

XLON

2029

118.78

468899367806171

15:41:45

XLON

8334

118.76

468899367806215

15:42:24

XLON

7019

118.76

468899367806305

15:42:24

XLON

6183

118.76

468899367806306

15:42:24

XLON

2558

118.76

468899367806307

15:42:48

XLON

3000

118.72

468899367806346

15:42:48

XLON

6880

118.74

468899367806347

15:42:48

XLON

2519

118.74

468899367806348

15:42:48

XLON

1553

118.74

468899367806349

15:42:48

XLON

3000

118.74

468899367806350

15:42:48

XLON

1676

118.74

468899367806351

15:42:48

XLON

1033

118.74

468899367806352

15:43:35

XLON

875

118.72

468899367806523

15:43:35

XLON

2029

118.72

468899367806524

15:43:35

XLON

1199

118.72

468899367806525

15:43:35

XLON

6354

118.72

468899367806526

15:43:35

XLON

835

118.72

468899367806527

15:43:35

XLON

3000

118.72

468899367806528

15:43:35

XLON

3045

118.72

468899367806529

15:44:20

XLON

13143

118.66

468899367806655

15:44:56

XLON

3982

118.62

468899367806747

15:44:58

XLON

8420

118.62

468899367806754

15:44:59

XLON

3274

118.62

468899367806755

15:45:59

XLON

1113

118.64

468899367806941

15:45:59

XLON

9635

118.64

468899367806942

15:45:59

XLON

1680

118.64

468899367806943

15:45:59

XLON

2337

118.64

468899367806944

15:45:59

XLON

2210

118.64

468899367806945

15:46:30

XLON

312

118.6

468899367807029

15:46:30

XLON

9500

118.6

468899367807030

15:46:30

XLON

3546

118.6

468899367807032

15:46:30

XLON

1097

118.6

468899367807033

15:46:30

XLON

67

118.6

468899367807034

15:47:36

XLON

15760

118.62

468899367807197

15:48:54

XLON

10989

118.66

468899367807368

15:48:54

XLON

4771

118.66

468899367807369

15:48:54

XLON

2500

118.66

468899367807371

15:48:54

XLON

3000

118.66

468899367807372

15:48:56

XLON

1209

118.66

468899367807375

15:48:56

XLON

3132

118.66

468899367807376

15:48:57

XLON

1454

118.66

468899367807377

15:52:10

XLON

3000

118.7

468899367807715

15:52:10

XLON

6545

118.7

468899367807716

15:52:15

XLON

4739

118.7

468899367807744

15:52:15

XLON

2029

118.7

468899367807745

15:52:15

XLON

5890

118.7

468899367807746

15:52:20

XLON

856

118.7

468899367807753

15:52:20

XLON

4676

118.7

468899367807754

15:52:20

XLON

1293

118.7

468899367807755

15:52:20

XLON

3000

118.7

468899367807756

15:52:25

XLON

261

118.7

468899367807762

15:52:25

XLON

1334

118.7

468899367807763

15:52:25

XLON

3031

118.7

468899367807764

15:52:30

XLON

2029

118.7

468899367807766

15:52:30

XLON

3275

118.7

468899367807767

15:54:23

XLON

13

118.72

468899367808047

15:54:27

XLON

3230

118.74

468899367808053

15:54:44

XLON

15760

118.76

468899367808076

15:54:45

XLON

3000

118.76

468899367808079

15:54:46

XLON

560

118.76

468899367808080

15:54:46

XLON

12200

118.76

468899367808081

15:55:22

XLON

2363

118.78

468899367808138

15:55:22

XLON

1200

118.78

468899367808139

15:56:07

XLON

733

118.78

468899367808221

15:56:07

XLON

6777

118.78

468899367808222

15:56:21

XLON

15760

118.78

468899367808246

15:56:24

XLON

4230

118.78

468899367808259

15:56:24

XLON

1408

118.78

468899367808260

15:56:37

XLON

1377

118.78

468899367808282

15:56:37

XLON

2495

118.78

468899367808283

15:56:42

XLON

1297

118.78

468899367808285

15:56:42

XLON

2040

118.78

468899367808286

15:56:42

XLON

1406

118.78

468899367808287

15:57:00

XLON

1696

118.78

468899367808335

15:57:00

XLON

3207

118.78

468899367808336

15:57:22

XLON

1113

118.78

468899367808420

15:57:22

XLON

7318

118.78

468899367808421

15:57:35

XLON

1274

118.78

468899367808494

15:57:35

XLON

835

118.78

468899367808495

15:57:45

XLON

3127

118.78

468899367808506

15:57:45

XLON

156

118.78

468899367808507

15:57:53

XLON

15760

118.76

468899367808518

15:58:38

XLON

4133

118.78

468899367808617

15:58:38

XLON

835

118.78

468899367808618

15:58:38

XLON

1137

118.78

468899367808619

15:58:43

XLON

1008

118.78

468899367808632

15:58:43

XLON

3179

118.78

468899367808633

15:58:43

XLON

1664

118.78

468899367808634

15:58:52

XLON

6657

118.78

468899367808660

15:58:52

XLON

541

118.78

468899367808661

15:58:52

XLON

6657

118.78

468899367808659

15:59:22

XLON

835

118.76

468899367808801

15:59:22

XLON

291

118.76

468899367808802

15:59:22

XLON

3289

118.76

468899367808803

15:59:22

XLON

5456

118.76

468899367808804

15:59:22

XLON

2279

118.76

468899367808805

15:59:23

XLON

185

118.76

468899367808806

15:59:22

XLON

1415

118.76

468899367808799

15:59:22

XLON

1737

118.76

468899367808800

15:59:48

XLON

4664

118.78

468899367808901

15:59:48

XLON

1113

118.78

468899367808902

15:59:48

XLON

1407

118.78

468899367808903

15:59:48

XLON

2196

118.78

468899367808905

15:59:49

XLON

700

118.78

468899367808906

15:59:48

XLON

1696

118.78

468899367808904

15:59:56

XLON

2952

118.78

468899367808928

 

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
 
 
POSSFMFWWEESEDF

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