15 November 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 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: | 15 November 2021 |
| Number of ordinary shares of 2020/21 US cents each purchased: | 5,707,176 |
| Highest price paid per share (pence): | 113.04 |
| Lowest price paid per share (pence): | 111.88 |
| Volume weighted average price paid per share (pence): | 112.48 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,470,273,355of its ordinary shares in treasury and has 27,347,354,513 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 15 November 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 15 November 2021 is set out below.
Schedule of purchases - aggregate information
| Trading venue | Volume weighted average price (pence per share) | Aggregated volume |
| XLON | 112.48 | 5,707,176 |
Schedule of purchases - individual transactions
| Transaction Time | Trading Venue | Number of Shares | Price Per Share (GBP) | Transaction Reference Number |
| 08:37:58 | XLON | 7988 | 112.74 | 429935424448173 |
| 08:37:58 | XLON | 5385 | 112.72 | 429935424448179 |
| 08:38:20 | XLON | 2220 | 112.64 | 429935424448256 |
| 08:38:25 | XLON | 2220 | 112.64 | 429935424448263 |
| 08:38:30 | XLON | 2220 | 112.64 | 429935424448270 |
| 08:38:30 | XLON | 7735 | 112.64 | 429935424448271 |
| 08:39:37 | XLON | 9416 | 112.72 | 429935424448400 |
| 08:40:23 | XLON | 14395 | 112.80 | 429935424448516 |
| 08:40:23 | XLON | 3000 | 112.80 | 429935424448518 |
| 08:40:23 | XLON | 2642 | 112.80 | 429935424448519 |
| 08:41:38 | XLON | 5053 | 112.64 | 429935424448634 |
| 08:41:43 | XLON | 3387 | 112.64 | 429935424448637 |
| 08:41:43 | XLON | 5955 | 112.64 | 429935424448638 |
| 08:42:39 | XLON | 14395 | 112.62 | 429935424448780 |
| 08:42:39 | XLON | 2993 | 112.54 | 429935424448797 |
| 08:44:00 | XLON | 4293 | 112.36 | 429935424449179 |
| 08:44:00 | XLON | 7443 | 112.36 | 429935424449180 |
| 08:44:00 | XLON | 2074 | 112.36 | 429935424449181 |
| 08:46:02 | XLON | 5847 | 112.46 | 429935424449485 |
| 08:46:02 | XLON | 13659 | 112.40 | 429935424449491 |
| 08:46:07 | XLON | 11000 | 112.40 | 429935424449511 |
| 08:46:07 | XLON | 3392 | 112.40 | 429935424449512 |
| 08:47:39 | XLON | 7948 | 112.42 | 429935424449802 |
| 08:48:50 | XLON | 2113 | 112.46 | 429935424449927 |
| 08:48:50 | XLON | 6344 | 112.46 | 429935424449928 |
| 08:50:38 | XLON | 3000 | 112.56 | 429935424450171 |
| 08:50:38 | XLON | 14395 | 112.54 | 429935424450172 |
| 08:50:40 | XLON | 3436 | 112.54 | 429935424450178 |
| 08:50:43 | XLON | 2980 | 112.54 | 429935424450179 |
| 08:50:47 | XLON | 7120 | 112.54 | 429935424450186 |
| 08:50:55 | XLON | 2911 | 112.52 | 429935424450194 |
| 08:52:22 | XLON | 643 | 112.64 | 429935424450421 |
| 08:52:42 | XLON | 11399 | 112.76 | 429935424450447 |
| 08:53:20 | XLON | 3000 | 112.72 | 429935424450519 |
| 08:53:20 | XLON | 3213 | 112.72 | 429935424450520 |
| 08:53:20 | XLON | 1892 | 112.72 | 429935424450521 |
| 08:53:20 | XLON | 4706 | 112.72 | 429935424450522 |
| 08:53:25 | XLON | 3000 | 112.72 | 429935424450567 |
| 08:53:25 | XLON | 111 | 112.72 | 429935424450568 |
| 08:54:08 | XLON | 8302 | 112.66 | 429935424450679 |
| 08:54:10 | XLON | 4708 | 112.66 | 429935424450680 |
| 08:55:31 | XLON | 13504 | 112.62 | 429935424450866 |
| 08:56:02 | XLON | 2956 | 112.60 | 429935424450938 |
| 08:57:28 | XLON | 3000 | 112.62 | 429935424451205 |
| 08:57:28 | XLON | 8800 | 112.62 | 429935424451206 |
| 08:57:39 | XLON | 14050 | 112.58 | 429935424451250 |
| 08:59:02 | XLON | 14395 | 112.54 | 429935424451411 |
| 08:59:51 | XLON | 3000 | 112.50 | 429935424451559 |
| 08:59:51 | XLON | 10 | 112.50 | 429935424451560 |
| 09:00:23 | XLON | 1795 | 112.54 | 429935424451663 |
| 09:00:23 | XLON | 10650 | 112.54 | 429935424451664 |
| 09:00:23 | XLON | 294 | 112.54 | 429935424451665 |
| 09:00:23 | XLON | 1656 | 112.54 | 429935424451666 |
| 09:01:45 | XLON | 3000 | 112.58 | 429935424451866 |
| 09:01:45 | XLON | 2113 | 112.58 | 429935424451867 |
| 09:02:42 | XLON | 1709 | 112.60 | 429935424451982 |
| 09:02:53 | XLON | 4642 | 112.64 | 429935424451998 |
| 09:02:55 | XLON | 4407 | 112.68 | 429935424452000 |
| 09:02:55 | XLON | 1356 | 112.68 | 429935424452001 |
| 09:02:55 | XLON | 2858 | 112.68 | 429935424452002 |
| 09:03:03 | XLON | 5774 | 112.66 | 429935424452019 |
| 09:03:51 | XLON | 3000 | 112.62 | 429935424452137 |
| 09:03:51 | XLON | 2025 | 112.62 | 429935424452138 |
| 09:03:51 | XLON | 1329 | 112.64 | 429935424452139 |
| 09:03:56 | XLON | 2275 | 112.62 | 429935424452142 |
| 09:03:56 | XLON | 1670 | 112.62 | 429935424452143 |
| 09:03:56 | XLON | 2225 | 112.62 | 429935424452144 |
| 09:03:56 | XLON | 2934 | 112.62 | 429935424452145 |
| 09:05:15 | XLON | 3490 | 112.60 | 429935424452317 |
| 09:05:15 | XLON | 9708 | 112.60 | 429935424452318 |
| 09:05:30 | XLON | 6670 | 112.60 | 429935424452336 |
| 09:05:30 | XLON | 5000 | 112.60 | 429935424452337 |
| 09:05:30 | XLON | 2270 | 112.60 | 429935424452338 |
| 09:05:40 | XLON | 3055 | 112.54 | 429935424452383 |
| 09:06:39 | XLON | 1907 | 112.46 | 429935424452544 |
| 09:06:39 | XLON | 12488 | 112.46 | 429935424452545 |
| 09:07:28 | XLON | 1715 | 112.44 | 429935424452692 |
| 09:07:48 | XLON | 694 | 112.44 | 429935424452732 |
| 09:08:09 | XLON | 3000 | 112.48 | 429935424452801 |
| 09:08:09 | XLON | 9359 | 112.50 | 429935424452802 |
| 09:08:22 | XLON | 6217 | 112.38 | 429935424452834 |
| 09:08:22 | XLON | 1518 | 112.38 | 429935424452835 |
| 09:08:24 | XLON | 6630 | 112.38 | 429935424452843 |
| 09:10:59 | XLON | 14395 | 112.62 | 429935424453260 |
| 09:10:59 | XLON | 14395 | 112.60 | 429935424453265 |
| 09:10:59 | XLON | 3751 | 112.60 | 429935424453266 |
| 09:13:22 | XLON | 1175 | 112.92 | 429935424453680 |
| 09:13:22 | XLON | 1356 | 112.92 | 429935424453681 |
| 09:13:22 | XLON | 4410 | 112.92 | 429935424453682 |
| 09:13:22 | XLON | 2975 | 112.92 | 429935424453683 |
| 09:13:38 | XLON | 6299 | 112.88 | 429935424453734 |
| 09:13:38 | XLON | 3000 | 112.88 | 429935424453743 |
| 09:13:38 | XLON | 11395 | 112.88 | 429935424453744 |
| 09:14:43 | XLON | 8475 | 112.90 | 429935424453890 |
| 09:16:12 | XLON | 13125 | 112.90 | 429935424454225 |
| 09:17:30 | XLON | 12995 | 112.86 | 429935424454348 |
| 09:19:04 | XLON | 14395 | 112.82 | 429935424454590 |
| 09:20:06 | XLON | 14395 | 112.80 | 429935424454705 |
| 09:21:26 | XLON | 13791 | 112.74 | 429935424454901 |
| 09:21:39 | XLON | 3000 | 112.74 | 429935424454950 |
| 09:21:39 | XLON | 369 | 112.74 | 429935424454951 |
| 09:25:29 | XLON | 694 | 113.04 | 429935424455467 |
| 09:25:29 | XLON | 1656 | 113.04 | 429935424455468 |
| 09:25:32 | XLON | 14395 | 112.98 | 429935424455475 |
| 09:26:08 | XLON | 11598 | 113.00 | 429935424455589 |
| 09:26:08 | XLON | 2797 | 113.00 | 429935424455590 |
| 09:26:39 | XLON | 5025 | 113.00 | 429935424455658 |
| 09:26:39 | XLON | 2270 | 113.00 | 429935424455659 |
| 09:26:43 | XLON | 7100 | 113.00 | 429935424455662 |
| 09:27:28 | XLON | 3000 | 112.98 | 429935424455715 |
| 09:27:28 | XLON | 1966 | 112.98 | 429935424455716 |
| 09:27:28 | XLON | 9127 | 112.98 | 429935424455714 |
| 09:27:52 | XLON | 4884 | 112.98 | 429935424455735 |
| 09:27:52 | XLON | 2314 | 112.98 | 429935424455736 |
| 09:27:52 | XLON | 385 | 112.98 | 429935424455737 |
| 09:27:57 | XLON | 2883 | 112.96 | 429935424455748 |
| 09:27:57 | XLON | 1138 | 112.96 | 429935424455749 |
| 09:29:14 | XLON | 13 | 112.90 | 429935424455935 |
| 09:29:14 | XLON | 60 | 112.90 | 429935424455936 |
| 09:29:14 | XLON | 185 | 112.90 | 429935424455937 |
| 09:29:14 | XLON | 7600 | 112.90 | 429935424455938 |
| 09:29:14 | XLON | 3759 | 112.90 | 429935424455939 |
| 09:29:14 | XLON | 2770 | 112.90 | 429935424455940 |
| 09:30:18 | XLON | 13490 | 112.90 | 429935424456065 |
| 09:32:25 | XLON | 8310 | 112.90 | 429935424456450 |
| 09:32:25 | XLON | 6085 | 112.90 | 429935424456451 |
| 09:32:25 | XLON | 3000 | 112.90 | 429935424456454 |
| 09:32:25 | XLON | 5813 | 112.92 | 429935424456455 |
| 09:32:56 | XLON | 12784 | 112.92 | 429935424456498 |
| 09:35:10 | XLON | 4586 | 113.04 | 429935424456750 |
| 09:35:10 | XLON | 9809 | 113.04 | 429935424456751 |
| 09:35:10 | XLON | 3000 | 113.02 | 429935424456754 |
| 09:35:32 | XLON | 6433 | 113.04 | 429935424456840 |
| 09:36:29 | XLON | 8000 | 112.96 | 429935424457033 |
| 09:36:29 | XLON | 3540 | 112.96 | 429935424457034 |
| 09:38:16 | XLON | 14395 | 112.96 | 429935424457254 |
| 09:39:37 | XLON | 7917 | 112.92 | 429935424457428 |
| 09:39:37 | XLON | 1550 | 112.92 | 429935424457429 |
| 09:39:37 | XLON | 4928 | 112.92 | 429935424457435 |
| 09:40:47 | XLON | 13825 | 112.90 | 429935424457580 |
| 09:42:43 | XLON | 4550 | 112.78 | 429935424457818 |
| 09:42:43 | XLON | 3602 | 112.78 | 429935424457819 |
| 09:42:43 | XLON | 3826 | 112.78 | 429935424457820 |
| 09:42:43 | XLON | 2417 | 112.78 | 429935424457821 |
| 09:45:47 | XLON | 6638 | 112.72 | 429935424458250 |
| 09:45:47 | XLON | 3000 | 112.72 | 429935424458251 |
| 09:45:47 | XLON | 890 | 112.72 | 429935424458252 |
| 09:45:47 | XLON | 1706 | 112.72 | 429935424458253 |
| 09:45:52 | XLON | 3125 | 112.72 | 429935424458263 |
| 09:45:52 | XLON | 1135 | 112.72 | 429935424458264 |
| 09:46:02 | XLON | 14004 | 112.70 | 429935424458301 |
| 09:47:32 | XLON | 8553 | 112.84 | 429935424458573 |
| 09:47:32 | XLON | 5842 | 112.84 | 429935424458574 |
| 09:49:43 | XLON | 12359 | 112.76 | 429935424458884 |
| 09:50:35 | XLON | 1008 | 112.68 | 429935424459024 |
| 09:51:30 | XLON | 1210 | 112.68 | 429935424459111 |
| 09:52:35 | XLON | 3000 | 112.72 | 429935424459284 |
| 09:52:35 | XLON | 2174 | 112.74 | 429935424459285 |
| 09:52:35 | XLON | 3000 | 112.74 | 429935424459286 |
| 09:52:35 | XLON | 1200 | 112.74 | 429935424459287 |
| 09:52:35 | XLON | 1200 | 112.74 | 429935424459288 |
| 09:52:35 | XLON | 3061 | 112.74 | 429935424459289 |
| 09:52:35 | XLON | 13558 | 112.72 | 429935424459280 |
| 09:52:35 | XLON | 837 | 112.72 | 429935424459281 |
| 09:53:53 | XLON | 14395 | 112.68 | 429935424459518 |
| 09:56:15 | XLON | 824 | 112.84 | 429935424460011 |
| 09:56:15 | XLON | 13571 | 112.84 | 429935424460012 |
| 09:56:31 | XLON | 3792 | 112.76 | 429935424460064 |
| 09:57:14 | XLON | 1018 | 112.74 | 429935424460205 |
| 09:58:25 | XLON | 4314 | 112.78 | 429935424460375 |
| 09:58:25 | XLON | 3633 | 112.78 | 429935424460376 |
| 09:59:50 | XLON | 11262 | 112.76 | 429935424460533 |
| 09:59:50 | XLON | 3133 | 112.76 | 429935424460534 |
| 10:01:11 | XLON | 3271 | 112.68 | 429935424460738 |
| 10:01:11 | XLON | 1511 | 112.68 | 429935424460739 |
| 10:01:11 | XLON | 2236 | 112.68 | 429935424460740 |
| 10:01:11 | XLON | 1516 | 112.68 | 429935424460741 |
| 10:01:11 | XLON | 2440 | 112.68 | 429935424460742 |
| 10:01:11 | XLON | 3275 | 112.68 | 429935424460743 |
| 10:01:16 | XLON | 2751 | 112.68 | 429935424460755 |
| 10:01:16 | XLON | 247 | 112.68 | 429935424460756 |
| 10:02:15 | XLON | 14376 | 112.64 | 429935424460903 |
| 10:03:31 | XLON | 10450 | 112.60 | 429935424461088 |
| 10:03:31 | XLON | 3945 | 112.60 | 429935424461089 |
| 10:04:29 | XLON | 2736 | 112.52 | 429935424461212 |
| 10:04:29 | XLON | 11659 | 112.52 | 429935424461213 |
| 10:05:28 | XLON | 4355 | 112.44 | 429935424461383 |
| 10:05:28 | XLON | 7006 | 112.44 | 429935424461384 |
| 10:05:28 | XLON | 3034 | 112.44 | 429935424461385 |
| 10:07:09 | XLON | 2601 | 112.42 | 429935424461623 |
| 10:07:09 | XLON | 2901 | 112.42 | 429935424461624 |
| 10:07:09 | XLON | 1787 | 112.42 | 429935424461625 |
| 10:07:09 | XLON | 7106 | 112.42 | 429935424461626 |
| 10:08:16 | XLON | 10629 | 112.36 | 429935424461744 |
| 10:08:16 | XLON | 3633 | 112.36 | 429935424461745 |
| 10:09:37 | XLON | 13716 | 112.36 | 429935424461881 |
| 10:09:37 | XLON | 679 | 112.36 | 429935424461882 |
| 10:12:02 | XLON | 3607 | 112.30 | 429935424462183 |
| 10:12:02 | XLON | 3992 | 112.30 | 429935424462184 |
| 10:12:02 | XLON | 2118 | 112.30 | 429935424462185 |
| 10:12:02 | XLON | 3000 | 112.30 | 429935424462186 |
| 10:12:02 | XLON | 756 | 112.30 | 429935424462187 |
| 10:13:44 | XLON | 4107 | 112.36 | 429935424462568 |
| 10:13:44 | XLON | 3000 | 112.36 | 429935424462569 |
| 10:13:44 | XLON | 334 | 112.36 | 429935424462570 |
| 10:13:44 | XLON | 3062 | 112.36 | 429935424462571 |
| 10:13:44 | XLON | 1200 | 112.36 | 429935424462572 |
| 10:14:06 | XLON | 1441 | 112.30 | 429935424462642 |
| 10:14:06 | XLON | 2056 | 112.30 | 429935424462643 |
| 10:14:23 | XLON | 14376 | 112.26 | 429935424462712 |
| 10:15:14 | XLON | 5928 | 112.26 | 429935424462904 |
| 10:16:08 | XLON | 8569 | 112.24 | 429935424463059 |
| 10:17:23 | XLON | 14395 | 112.22 | 429935424463352 |
| 10:19:06 | XLON | 2804 | 112.24 | 429935424463549 |
| 10:21:23 | XLON | 434 | 112.28 | 429935424463889 |
| 10:21:38 | XLON | 3000 | 112.28 | 429935424463918 |
| 10:23:23 | XLON | 3000 | 112.28 | 429935424464170 |
| 10:23:47 | XLON | 14395 | 112.28 | 429935424464205 |
| 10:23:47 | XLON | 14395 | 112.26 | 429935424464207 |
| 10:23:47 | XLON | 3000 | 112.28 | 429935424464208 |
| 10:23:47 | XLON | 1200 | 112.28 | 429935424464209 |
| 10:23:52 | XLON | 3000 | 112.28 | 429935424464217 |
| 10:23:52 | XLON | 1450 | 112.28 | 429935424464218 |
| 10:23:52 | XLON | 1200 | 112.28 | 429935424464219 |
| 10:23:52 | XLON | 7622 | 112.28 | 429935424464220 |
| 10:23:52 | XLON | 8861 | 112.22 | 429935424464232 |
| 10:23:52 | XLON | 5534 | 112.22 | 429935424464233 |
| 10:23:53 | XLON | 1138 | 112.22 | 429935424464237 |
| 10:23:57 | XLON | 4434 | 112.22 | 429935424464239 |
| 10:23:57 | XLON | 878 | 112.22 | 429935424464240 |
| 10:24:01 | XLON | 2635 | 112.22 | 429935424464246 |
| 10:25:53 | XLON | 3284 | 112.24 | 429935424464482 |
| 10:25:53 | XLON | 4114 | 112.24 | 429935424464483 |
| 10:26:39 | XLON | 14395 | 112.22 | 429935424464577 |
| 10:27:45 | XLON | 14232 | 112.20 | 429935424464772 |
| 10:29:58 | XLON | 14395 | 112.16 | 429935424465234 |
| 10:30:31 | XLON | 14285 | 112.12 | 429935424465377 |
| 10:32:23 | XLON | 8727 | 112.08 | 429935424465653 |
| 10:32:45 | XLON | 5612 | 112.08 | 429935424465670 |
| 10:35:29 | XLON | 11590 | 112.04 | 429935424465987 |
| 10:36:21 | XLON | 2334 | 112.08 | 429935424466140 |
| 10:36:21 | XLON | 5856 | 112.08 | 429935424466141 |
| 10:36:21 | XLON | 5682 | 112.08 | 429935424466142 |
| 10:36:31 | XLON | 10571 | 112.08 | 429935424466154 |
| 10:37:34 | XLON | 1407 | 112.14 | 429935424466280 |
| 10:37:34 | XLON | 1787 | 112.14 | 429935424466281 |
| 10:37:39 | XLON | 429 | 112.14 | 429935424466287 |
| 10:37:39 | XLON | 3847 | 112.14 | 429935424466288 |
| 10:39:18 | XLON | 2 | 112.18 | 429935424466539 |
| 10:39:23 | XLON | 3000 | 112.18 | 429935424466546 |
| 10:39:23 | XLON | 1200 | 112.18 | 429935424466547 |
| 10:39:23 | XLON | 5485 | 112.18 | 429935424466548 |
| 10:39:23 | XLON | 1200 | 112.18 | 429935424466549 |
| 10:39:23 | XLON | 3308 | 112.18 | 429935424466550 |
| 10:39:23 | XLON | 202 | 112.18 | 429935424466551 |
| 10:39:23 | XLON | 3239 | 112.18 | 429935424466541 |
| 10:39:23 | XLON | 11154 | 112.18 | 429935424466542 |
| 10:40:39 | XLON | 13904 | 112.14 | 429935424466649 |
| 10:42:33 | XLON | 2105 | 112.06 | 429935424466845 |
| 10:42:33 | XLON | 3000 | 112.06 | 429935424466846 |
| 10:42:33 | XLON | 1175 | 112.06 | 429935424466847 |
| 10:42:44 | XLON | 1765 | 112.08 | 429935424466869 |
| 10:42:54 | XLON | 5008 | 112.08 | 429935424466915 |
| 10:44:55 | XLON | 755 | 112.10 | 429935424467135 |
| 10:45:57 | XLON | 2 | 112.10 | 429935424467290 |
| 10:46:55 | XLON | 2 | 112.10 | 429935424467403 |
| 10:46:55 | XLON | 81 | 112.10 | 429935424467404 |
| 10:46:55 | XLON | 133 | 112.10 | 429935424467405 |
| 10:46:55 | XLON | 655 | 112.10 | 429935424467406 |
| 10:46:55 | XLON | 5000 | 112.10 | 429935424467407 |
| 10:46:55 | XLON | 1193 | 112.10 | 429935424467408 |
| 10:47:00 | XLON | 61 | 112.10 | 429935424467418 |
| 10:47:00 | XLON | 3000 | 112.10 | 429935424467419 |
| 10:47:05 | XLON | 5591 | 112.10 | 429935424467424 |
| 10:47:05 | XLON | 3000 | 112.10 | 429935424467425 |
| 10:48:24 | XLON | 3000 | 112.08 | 429935424467535 |
| 10:48:24 | XLON | 4033 | 112.08 | 429935424467536 |
| 10:49:36 | XLON | 7782 | 112.12 | 429935424467702 |
| 10:49:46 | XLON | 2985 | 112.10 | 429935424467718 |
| 10:50:28 | XLON | 14395 | 112.14 | 429935424467768 |
| 10:50:38 | XLON | 6931 | 112.14 | 429935424467793 |
| 10:50:41 | XLON | 14395 | 112.10 | 429935424467798 |
| 10:52:23 | XLON | 10 | 112.16 | 429935424467959 |
| 10:52:23 | XLON | 58 | 112.16 | 429935424467960 |
| 10:52:23 | XLON | 3000 | 112.16 | 429935424467961 |
| 10:53:01 | XLON | 11482 | 112.16 | 429935424468043 |
| 10:53:01 | XLON | 2913 | 112.16 | 429935424468044 |
| 10:53:13 | XLON | 4564 | 112.18 | 429935424468113 |
| 10:53:13 | XLON | 1149 | 112.18 | 429935424468114 |
| 10:53:18 | XLON | 4386 | 112.18 | 429935424468121 |
| 10:53:58 | XLON | 1823 | 112.18 | 429935424468159 |
| 10:53:58 | XLON | 3000 | 112.18 | 429935424468160 |
| 10:54:14 | XLON | 8159 | 112.16 | 429935424468206 |
| 10:54:14 | XLON | 3880 | 112.16 | 429935424468209 |
| 10:55:21 | XLON | 4839 | 112.16 | 429935424468307 |
| 10:55:21 | XLON | 556 | 112.16 | 429935424468308 |
| 10:55:21 | XLON | 7373 | 112.16 | 429935424468309 |
| 10:55:21 | XLON | 2104 | 112.16 | 429935424468310 |
| 10:55:21 | XLON | 1137 | 112.16 | 429935424468311 |
| 10:57:19 | XLON | 3399 | 112.20 | 429935424468539 |
| 10:57:19 | XLON | 2830 | 112.20 | 429935424468540 |
| 10:57:19 | XLON | 6902 | 112.20 | 429935424468541 |
| 10:59:44 | XLON | 1583 | 112.18 | 429935424468768 |
| 10:59:44 | XLON | 3000 | 112.18 | 429935424468769 |
| 10:59:51 | XLON | 5460 | 112.22 | 429935424468787 |
| 10:59:51 | XLON | 3000 | 112.22 | 429935424468788 |
| 10:59:53 | XLON | 3992 | 112.18 | 429935424468796 |
| 10:59:53 | XLON | 1485 | 112.18 | 429935424468797 |
| 10:59:56 | XLON | 3000 | 112.18 | 429935424468804 |
| 10:59:56 | XLON | 5982 | 112.18 | 429935424468805 |
| 11:01:12 | XLON | 2155 | 112.26 | 429935424468933 |
| 11:01:12 | XLON | 2113 | 112.26 | 429935424468934 |
| 11:01:12 | XLON | 4033 | 112.26 | 429935424468935 |
| 11:01:12 | XLON | 3495 | 112.26 | 429935424468936 |
| 11:01:12 | XLON | 3293 | 112.26 | 429935424468937 |
| 11:01:54 | XLON | 5783 | 112.24 | 429935424469003 |
| 11:01:54 | XLON | 3849 | 112.24 | 429935424469004 |
| 11:01:54 | XLON | 3921 | 112.24 | 429935424469005 |
| 11:03:38 | XLON | 14278 | 112.20 | 429935424469234 |
| 11:05:31 | XLON | 14395 | 112.18 | 429935424469616 |
| 11:06:20 | XLON | 14395 | 112.16 | 429935424469735 |
| 11:10:40 | XLON | 613 | 112.04 | 429935424470139 |
| 11:10:51 | XLON | 2980 | 112.04 | 429935424470145 |
| 11:10:51 | XLON | 165 | 112.04 | 429935424470146 |
| 11:10:51 | XLON | 1559 | 112.04 | 429935424470147 |
| 11:10:52 | XLON | 99 | 112.04 | 429935424470148 |
| 11:11:20 | XLON | 111 | 112.08 | 429935424470167 |
| 11:11:20 | XLON | 2500 | 112.08 | 429935424470168 |
| 11:11:20 | XLON | 3326 | 112.08 | 429935424470169 |
| 11:11:20 | XLON | 2113 | 112.08 | 429935424470170 |
| 11:11:20 | XLON | 7056 | 112.08 | 429935424470171 |
| 11:11:21 | XLON | 1366 | 112.04 | 429935424470172 |
| 11:11:21 | XLON | 60 | 112.04 | 429935424470173 |
| 11:11:42 | XLON | 2187 | 112.06 | 429935424470250 |
| 11:11:42 | XLON | 1666 | 112.06 | 429935424470251 |
| 11:12:57 | XLON | 4411 | 112.08 | 429935424470424 |
| 11:12:57 | XLON | 3000 | 112.08 | 429935424470425 |
| 11:12:57 | XLON | 3538 | 112.08 | 429935424470426 |
| 11:12:57 | XLON | 552 | 112.08 | 429935424470427 |
| 11:12:57 | XLON | 1182 | 112.08 | 429935424470428 |
| 11:13:02 | XLON | 5145 | 112.08 | 429935424470435 |
| 11:13:12 | XLON | 1974 | 112.08 | 429935424470465 |
| 11:13:12 | XLON | 1 | 112.08 | 429935424470466 |
| 11:13:12 | XLON | 5057 | 112.08 | 429935424470467 |
| 11:13:12 | XLON | 3000 | 112.08 | 429935424470468 |
| 11:13:17 | XLON | 4006 | 112.08 | 429935424470469 |
| 11:14:40 | XLON | 3842 | 112.10 | 429935424470585 |
| 11:14:40 | XLON | 710 | 112.10 | 429935424470586 |
| 11:14:55 | XLON | 68 | 112.10 | 429935424470612 |
| 11:15:39 | XLON | 525 | 112.12 | 429935424470684 |
| 11:15:39 | XLON | 3338 | 112.12 | 429935424470685 |
| 11:15:39 | XLON | 2271 | 112.12 | 429935424470686 |
| 11:15:39 | XLON | 3000 | 112.12 | 429935424470687 |
| 11:15:39 | XLON | 2414 | 112.12 | 429935424470688 |
| 11:16:14 | XLON | 1203 | 112.12 | 429935424470719 |
| 11:16:14 | XLON | 2608 | 112.12 | 429935424470720 |
| 11:16:14 | XLON | 3000 | 112.12 | 429935424470721 |
| 11:16:14 | XLON | 3325 | 112.12 | 429935424470722 |
| 11:17:07 | XLON | 14395 | 112.22 | 429935424470959 |
| 11:18:44 | XLON | 14395 | 112.30 | 429935424471121 |
| 11:18:57 | XLON | 4671 | 112.28 | 429935424471173 |
| 11:20:37 | XLON | 1174 | 112.28 | 429935424471424 |
| 11:20:37 | XLON | 12642 | 112.28 | 429935424471425 |
| 11:23:09 | XLON | 3000 | 112.54 | 429935424471790 |
| 11:24:12 | XLON | 3000 | 112.66 | 429935424471951 |
| 11:24:23 | XLON | 14395 | 112.64 | 429935424471957 |
| 11:24:23 | XLON | 6972 | 112.62 | 429935424471961 |
| 11:26:29 | XLON | 302 | 112.70 | 429935424472290 |
| 11:26:29 | XLON | 3000 | 112.70 | 429935424472291 |
| 11:26:29 | XLON | 8600 | 112.70 | 429935424472292 |
| 11:27:23 | XLON | 2494 | 112.60 | 429935424472433 |
| 11:27:23 | XLON | 11901 | 112.60 | 429935424472434 |
| 11:29:05 | XLON | 14395 | 112.48 | 429935424472602 |
| 11:30:34 | XLON | 14395 | 112.42 | 429935424472830 |
| 11:32:19 | XLON | 3955 | 112.40 | 429935424473024 |
| 11:32:19 | XLON | 10440 | 112.40 | 429935424473025 |
| 11:32:34 | XLON | 139 | 112.32 | 429935424473067 |
| 11:32:51 | XLON | 4269 | 112.34 | 429935424473107 |
| 11:33:56 | XLON | 12421 | 112.32 | 429935424473289 |
| 11:37:26 | XLON | 14395 | 112.36 | 429935424473788 |
| 11:37:26 | XLON | 14287 | 112.36 | 429935424473791 |
| 11:39:20 | XLON | 9570 | 112.36 | 429935424474002 |
| 11:39:20 | XLON | 4356 | 112.36 | 429935424474003 |
| 11:41:40 | XLON | 2113 | 112.40 | 429935424474300 |
| 11:41:40 | XLON | 3000 | 112.40 | 429935424474301 |
| 11:41:44 | XLON | 14395 | 112.38 | 429935424474305 |
| 11:41:44 | XLON | 3000 | 112.36 | 429935424474306 |
| 11:41:44 | XLON | 11395 | 112.36 | 429935424474307 |
| 11:44:04 | XLON | 2745 | 112.34 | 429935424474513 |
| 11:44:04 | XLON | 6325 | 112.34 | 429935424474514 |
| 11:45:21 | XLON | 14395 | 112.32 | 429935424474623 |
| 11:47:07 | XLON | 14395 | 112.28 | 429935424474947 |
| 11:49:22 | XLON | 7250 | 112.24 | 429935424475218 |
| 11:49:22 | XLON | 3000 | 112.24 | 429935424475219 |
| 11:49:22 | XLON | 1491 | 112.24 | 429935424475220 |
| 11:49:22 | XLON | 2203 | 112.24 | 429935424475221 |
| 11:49:22 | XLON | 1937 | 112.24 | 429935424475222 |
| 11:50:27 | XLON | 14118 | 112.24 | 429935424475390 |
| 11:54:07 | XLON | 14395 | 112.22 | 429935424475856 |
| 11:55:05 | XLON | 3000 | 112.22 | 429935424475936 |
| 11:55:05 | XLON | 7318 | 112.22 | 429935424475937 |
| 11:55:34 | XLON | 2189 | 112.16 | 429935424475967 |
| 11:55:34 | XLON | 10017 | 112.16 | 429935424475968 |
| 11:55:34 | XLON | 2189 | 112.16 | 429935424475969 |
| 11:55:48 | XLON | 61 | 112.14 | 429935424476013 |
| 11:55:48 | XLON | 4342 | 112.14 | 429935424476014 |
| 11:57:57 | XLON | 1250 | 112.12 | 429935424476228 |
| 11:57:57 | XLON | 5023 | 112.12 | 429935424476229 |
| 11:57:57 | XLON | 7594 | 112.12 | 429935424476230 |
| 11:59:32 | XLON | 6510 | 112.12 | 429935424476409 |
| 11:59:52 | XLON | 4062 | 112.12 | 429935424476443 |
| 12:01:12 | XLON | 2610 | 112.00 | 429935424476613 |
| 12:01:12 | XLON | 2785 | 112.00 | 429935424476614 |
| 12:01:55 | XLON | 14395 | 112.00 | 429935424476725 |
| 12:01:55 | XLON | 3000 | 112.00 | 429935424476727 |
| 12:01:55 | XLON | 9908 | 112.00 | 429935424476728 |
| 12:03:45 | XLON | 13246 | 111.88 | 429935424476925 |
| 12:04:40 | XLON | 14395 | 111.90 | 429935424477051 |
| 12:06:38 | XLON | 14395 | 111.88 | 429935424477237 |
| 12:10:07 | XLON | 3000 | 111.92 | 429935424477569 |
| 12:10:07 | XLON | 1841 | 111.92 | 429935424477570 |
| 12:10:07 | XLON | 3810 | 111.92 | 429935424477571 |
| 12:10:07 | XLON | 3327 | 111.92 | 429935424477572 |
| 12:10:07 | XLON | 2315 | 111.92 | 429935424477573 |
| 12:13:16 | XLON | 3000 | 112.00 | 429935424477848 |
| 12:13:21 | XLON | 3000 | 112.00 | 429935424477850 |
| 12:13:21 | XLON | 2 | 112.00 | 429935424477851 |
| 12:13:26 | XLON | 3000 | 112.00 | 429935424477876 |
| 12:13:26 | XLON | 150 | 112.00 | 429935424477877 |
| 12:13:31 | XLON | 2051 | 112.00 | 429935424477884 |
| 12:13:31 | XLON | 3359 | 112.00 | 429935424477885 |
| 12:14:35 | XLON | 14395 | 112.02 | 429935424478034 |
| 12:14:35 | XLON | 6153 | 112.00 | 429935424478035 |
| 12:14:35 | XLON | 7339 | 112.00 | 429935424478036 |
| 12:14:35 | XLON | 903 | 112.00 | 429935424478037 |
| 12:17:38 | XLON | 14395 | 112.02 | 429935424478336 |
| 12:19:22 | XLON | 14395 | 112.08 | 429935424478561 |
| 12:21:51 | XLON | 3000 | 112.08 | 429935424478867 |
| 12:22:31 | XLON | 8311 | 112.08 | 429935424478910 |
| 12:22:32 | XLON | 2245 | 112.06 | 429935424478914 |
| 12:22:32 | XLON | 1781 | 112.06 | 429935424478915 |
| 12:22:32 | XLON | 10369 | 112.06 | 429935424478916 |
| 12:25:33 | XLON | 1847 | 112.08 | 429935424479141 |
| 12:25:33 | XLON | 360 | 112.08 | 429935424479142 |
| 12:25:33 | XLON | 3000 | 112.08 | 429935424479143 |
| 12:25:33 | XLON | 1421 | 112.08 | 429935424479144 |
| 12:25:33 | XLON | 4207 | 112.08 | 429935424479145 |
| 12:25:38 | XLON | 2758 | 112.08 | 429935424479152 |
| 12:25:38 | XLON | 2623 | 112.08 | 429935424479153 |
| 12:25:38 | XLON | 1522 | 112.08 | 429935424479154 |
| 12:25:38 | XLON | 594 | 112.08 | 429935424479155 |
| 12:28:23 | XLON | 4963 | 112.20 | 429935424479441 |
| 12:28:23 | XLON | 2229 | 112.20 | 429935424479442 |
| 12:28:27 | XLON | 13210 | 112.20 | 429935424479448 |
| 12:30:12 | XLON | 4295 | 112.28 | 429935424479653 |
| 12:31:26 | XLON | 4908 | 112.28 | 429935424479741 |
| 12:32:08 | XLON | 9532 | 112.28 | 429935424479802 |
| 12:32:23 | XLON | 4722 | 112.22 | 429935424479836 |
| 12:34:47 | XLON | 800 | 112.30 | 429935424480212 |
| 12:34:47 | XLON | 3320 | 112.30 | 429935424480213 |
| 12:34:47 | XLON | 705 | 112.28 | 429935424480214 |
| 12:34:47 | XLON | 32 | 112.28 | 429935424480215 |
| 12:35:07 | XLON | 5424 | 112.28 | 429935424480249 |
| 12:35:07 | XLON | 8234 | 112.28 | 429935424480250 |
| 12:35:08 | XLON | 353 | 112.28 | 429935424480262 |
| 12:35:08 | XLON | 786 | 112.28 | 429935424480263 |
| 12:35:08 | XLON | 414 | 112.28 | 429935424480264 |
| 12:35:08 | XLON | 340 | 112.28 | 429935424480265 |
| 12:35:13 | XLON | 415 | 112.28 | 429935424480287 |
| 12:35:13 | XLON | 10865 | 112.28 | 429935424480288 |
| 12:35:13 | XLON | 493 | 112.28 | 429935424480289 |
| 12:37:46 | XLON | 1848 | 112.28 | 429935424480525 |
| 12:37:46 | XLON | 7206 | 112.28 | 429935424480526 |
| 12:37:46 | XLON | 540 | 112.28 | 429935424480527 |
| 12:39:17 | XLON | 14395 | 112.30 | 429935424480631 |
| 12:43:07 | XLON | 2 | 112.28 | 429935424480979 |
| 12:43:07 | XLON | 113 | 112.28 | 429935424480980 |
| 12:43:07 | XLON | 3000 | 112.28 | 429935424480981 |
| 12:43:07 | XLON | 114 | 112.28 | 429935424480982 |
| 12:43:07 | XLON | 6537 | 112.28 | 429935424480983 |
| 12:43:07 | XLON | 1200 | 112.28 | 429935424480984 |
| 12:43:07 | XLON | 1200 | 112.28 | 429935424480985 |
| 12:43:12 | XLON | 2191 | 112.28 | 429935424480992 |
| 12:43:12 | XLON | 3000 | 112.28 | 429935424480993 |
| 12:43:12 | XLON | 7598 | 112.28 | 429935424480994 |
| 12:43:12 | XLON | 1662 | 112.28 | 429935424480995 |
| 12:45:01 | XLON | 14395 | 112.28 | 429935424481150 |
| 12:45:02 | XLON | 1402 | 112.28 | 429935424481151 |
| 12:45:03 | XLON | 1279 | 112.28 | 429935424481161 |
| 12:45:09 | XLON | 1 | 112.28 | 429935424481173 |
| 12:46:08 | XLON | 5418 | 112.36 | 429935424481304 |
| 12:46:08 | XLON | 7000 | 112.36 | 429935424481305 |
| 12:46:42 | XLON | 14395 | 112.38 | 429935424481383 |
| 12:48:24 | XLON | 7110 | 112.26 | 429935424481623 |
| 12:48:24 | XLON | 7285 | 112.26 | 429935424481624 |
| 12:51:06 | XLON | 1380 | 112.28 | 429935424481985 |
| 12:51:06 | XLON | 13015 | 112.28 | 429935424481986 |
| 12:53:17 | XLON | 760 | 112.30 | 429935424482245 |
| 12:53:17 | XLON | 11564 | 112.30 | 429935424482246 |
| 12:55:06 | XLON | 3000 | 112.36 | 429935424482531 |
| 12:55:06 | XLON | 3345 | 112.36 | 429935424482532 |
| 12:55:06 | XLON | 7754 | 112.36 | 429935424482533 |
| 12:55:06 | XLON | 200 | 112.36 | 429935424482534 |
| 12:55:37 | XLON | 3118 | 112.34 | 429935424482621 |
| 12:56:31 | XLON | 14395 | 112.34 | 429935424482763 |
| 12:58:32 | XLON | 5506 | 112.32 | 429935424482934 |
| 12:58:32 | XLON | 3000 | 112.32 | 429935424482935 |
| 12:58:32 | XLON | 2792 | 112.32 | 429935424482936 |
| 12:59:34 | XLON | 285 | 112.36 | 429935424483072 |
| 12:59:34 | XLON | 14110 | 112.36 | 429935424483073 |
| 13:00:39 | XLON | 4560 | 112.34 | 429935424483247 |
| 13:02:03 | XLON | 14395 | 112.32 | 429935424483451 |
| 13:02:03 | XLON | 14395 | 112.32 | 429935424483453 |
| 13:05:47 | XLON | 12359 | 112.32 | 429935424483989 |
| 13:05:53 | XLON | 3374 | 112.34 | 429935424483995 |
| 13:05:53 | XLON | 14395 | 112.34 | 429935424483993 |
| 13:08:15 | XLON | 6606 | 112.32 | 429935424484256 |
| 13:08:15 | XLON | 3000 | 112.32 | 429935424484257 |
| 13:08:15 | XLON | 2515 | 112.32 | 429935424484258 |
| 13:09:59 | XLON | 718 | 112.32 | 429935424484417 |
| 13:09:59 | XLON | 489 | 112.32 | 429935424484418 |
| 13:09:59 | XLON | 3000 | 112.32 | 429935424484419 |
| 13:09:59 | XLON | 1200 | 112.32 | 429935424484420 |
| 13:12:20 | XLON | 5120 | 112.32 | 429935424484758 |
| 13:12:20 | XLON | 2328 | 112.32 | 429935424484759 |
| 13:12:20 | XLON | 3000 | 112.32 | 429935424484760 |
| 13:12:25 | XLON | 14395 | 112.30 | 429935424484805 |
| 13:12:25 | XLON | 3000 | 112.30 | 429935424484807 |
| 13:12:25 | XLON | 4500 | 112.30 | 429935424484808 |
| 13:12:25 | XLON | 2130 | 112.32 | 429935424484799 |
| 13:12:25 | XLON | 1361 | 112.32 | 429935424484800 |
| 13:12:25 | XLON | 8270 | 112.32 | 429935424484801 |
| 13:15:06 | XLON | 958 | 112.30 | 429935424485119 |
| 13:15:06 | XLON | 1223 | 112.30 | 429935424485120 |
| 13:15:06 | XLON | 4005 | 112.30 | 429935424485121 |
| 13:15:06 | XLON | 1920 | 112.30 | 429935424485122 |
| 13:16:03 | XLON | 14259 | 112.32 | 429935424485219 |
| 13:18:11 | XLON | 531 | 112.34 | 429935424485474 |
| 13:18:11 | XLON | 2149 | 112.34 | 429935424485475 |
| 13:18:11 | XLON | 4600 | 112.34 | 429935424485476 |
| 13:23:23 | XLON | 291 | 112.48 | 429935424486089 |
| 13:23:23 | XLON | 243 | 112.48 | 429935424486090 |
| 13:23:23 | XLON | 13861 | 112.48 | 429935424486091 |
| 13:24:22 | XLON | 83 | 112.48 | 429935424486219 |
| 13:24:22 | XLON | 1761 | 112.48 | 429935424486220 |
| 13:24:22 | XLON | 2113 | 112.48 | 429935424486221 |
| 13:24:22 | XLON | 1779 | 112.48 | 429935424486222 |
| 13:24:22 | XLON | 2626 | 112.48 | 429935424486223 |
| 13:25:24 | XLON | 14395 | 112.62 | 429935424486381 |
| 13:25:28 | XLON | 3037 | 112.62 | 429935424486394 |
| 13:25:28 | XLON | 2004 | 112.62 | 429935424486395 |
| 13:25:46 | XLON | 552 | 112.64 | 429935424486423 |
| 13:25:46 | XLON | 1601 | 112.64 | 429935424486424 |
| 13:25:46 | XLON | 2951 | 112.64 | 429935424486425 |
| 13:25:51 | XLON | 3000 | 112.62 | 429935424486445 |
| 13:25:56 | XLON | 11065 | 112.62 | 429935424486455 |
| 13:26:48 | XLON | 3000 | 112.66 | 429935424486560 |
| 13:26:53 | XLON | 2113 | 112.66 | 429935424486582 |
| 13:26:53 | XLON | 1171 | 112.66 | 429935424486583 |
| 13:27:13 | XLON | 2000 | 112.66 | 429935424486599 |
| 13:27:13 | XLON | 12395 | 112.66 | 429935424486600 |
| 13:27:13 | XLON | 3000 | 112.64 | 429935424486603 |
| 13:27:13 | XLON | 2206 | 112.64 | 429935424486604 |
| 13:27:13 | XLON | 6939 | 112.64 | 429935424486605 |
| 13:29:08 | XLON | 5903 | 112.58 | 429935424486780 |
| 13:29:08 | XLON | 5112 | 112.58 | 429935424486781 |
| 13:31:08 | XLON | 14395 | 112.64 | 429935424487114 |
| 13:31:13 | XLON | 14395 | 112.62 | 429935424487135 |
| 13:32:35 | XLON | 14395 | 112.56 | 429935424487339 |
| 13:34:15 | XLON | 3000 | 112.50 | 429935424487541 |
| 13:34:15 | XLON | 7167 | 112.50 | 429935424487542 |
| 13:34:20 | XLON | 3000 | 112.50 | 429935424487543 |
| 13:34:20 | XLON | 1779 | 112.50 | 429935424487544 |
| 13:36:50 | XLON | 2076 | 112.46 | 429935424487833 |
| 13:36:52 | XLON | 848 | 112.46 | 429935424487841 |
| 13:36:52 | XLON | 418 | 112.46 | 429935424487842 |
| 13:36:52 | XLON | 397 | 112.46 | 429935424487843 |
| 13:41:03 | XLON | 14395 | 112.52 | 429935424488217 |
| 13:42:05 | XLON | 5278 | 112.52 | 429935424488283 |
| 13:42:05 | XLON | 9117 | 112.52 | 429935424488284 |
| 13:42:05 | XLON | 5924 | 112.50 | 429935424488293 |
| 13:43:30 | XLON | 14395 | 112.50 | 429935424488418 |
| 13:45:29 | XLON | 64 | 112.54 | 429935424488676 |
| 13:45:29 | XLON | 13600 | 112.54 | 429935424488677 |
| 13:45:29 | XLON | 731 | 112.54 | 429935424488678 |
| 13:45:34 | XLON | 811 | 112.54 | 429935424488682 |
| 13:45:34 | XLON | 2425 | 112.54 | 429935424488683 |
| 13:46:06 | XLON | 1136 | 112.56 | 429935424488751 |
| 13:48:24 | XLON | 2714 | 112.74 | 429935424489104 |
| 13:48:24 | XLON | 4274 | 112.74 | 429935424489105 |
| 13:48:24 | XLON | 2113 | 112.74 | 429935424489106 |
| 13:48:29 | XLON | 536 | 112.74 | 429935424489132 |
| 13:48:29 | XLON | 2882 | 112.74 | 429935424489133 |
| 13:48:58 | XLON | 14395 | 112.72 | 429935424489247 |
| 13:48:58 | XLON | 3045 | 112.72 | 429935424489253 |
| 13:49:03 | XLON | 3722 | 112.72 | 429935424489268 |
| 13:49:03 | XLON | 2720 | 112.72 | 429935424489269 |
| 13:49:08 | XLON | 280 | 112.72 | 429935424489273 |
| 13:49:08 | XLON | 6811 | 112.72 | 429935424489274 |
| 13:49:13 | XLON | 3321 | 112.72 | 429935424489283 |
| 13:49:13 | XLON | 2969 | 112.72 | 429935424489284 |
| 13:51:23 | XLON | 4403 | 112.78 | 429935424489587 |
| 13:51:23 | XLON | 9992 | 112.78 | 429935424489588 |
| 13:51:56 | XLON | 9721 | 112.84 | 429935424489713 |
| 13:51:56 | XLON | 4674 | 112.84 | 429935424489714 |
| 13:52:20 | XLON | 7033 | 112.94 | 429935424489789 |
| 13:52:20 | XLON | 7362 | 112.94 | 429935424489790 |
| 13:52:30 | XLON | 14395 | 112.92 | 429935424489876 |
| 13:52:37 | XLON | 14395 | 112.92 | 429935424489894 |
| 13:53:08 | XLON | 14395 | 112.98 | 429935424489962 |
| 13:53:10 | XLON | 3149 | 112.98 | 429935424489973 |
| 13:53:13 | XLON | 1 | 112.98 | 429935424489985 |
| 13:53:13 | XLON | 14394 | 112.98 | 429935424489986 |
| 13:53:47 | XLON | 4887 | 113.00 | 429935424490162 |
| 13:53:48 | XLON | 14395 | 112.98 | 429935424490169 |
| 13:55:46 | XLON | 14395 | 112.88 | 429935424490465 |
| 13:56:47 | XLON | 14395 | 112.82 | 429935424490556 |
| 13:58:05 | XLON | 14395 | 112.86 | 429935424490741 |
| 13:59:47 | XLON | 13368 | 112.78 | 429935424491045 |
| 14:01:18 | XLON | 7705 | 112.76 | 429935424491229 |
| 14:01:18 | XLON | 280 | 112.76 | 429935424491230 |
| 14:01:18 | XLON | 43 | 112.76 | 429935424491231 |
| 14:01:18 | XLON | 6692 | 112.76 | 429935424491232 |
| 14:01:18 | XLON | 675 | 112.76 | 429935424491233 |
| 14:02:53 | XLON | 12359 | 112.78 | 429935424491461 |
| 14:02:53 | XLON | 3000 | 112.76 | 429935424491466 |
| 14:02:53 | XLON | 150 | 112.76 | 429935424491467 |
| 14:03:47 | XLON | 2113 | 112.78 | 429935424491676 |
| 14:03:47 | XLON | 2478 | 112.78 | 429935424491677 |
| 14:03:52 | XLON | 86 | 112.78 | 429935424491698 |
| 14:03:52 | XLON | 8377 | 112.78 | 429935424491699 |
| 14:04:03 | XLON | 7983 | 112.76 | 429935424491713 |
| 14:04:26 | XLON | 1526 | 112.72 | 429935424491738 |
| 14:04:45 | XLON | 10977 | 112.72 | 429935424491799 |
| 14:04:45 | XLON | 1754 | 112.72 | 429935424491800 |
| 14:07:21 | XLON | 3673 | 112.72 | 429935424492099 |
| 14:07:21 | XLON | 3000 | 112.72 | 429935424492100 |
| 14:07:21 | XLON | 1514 | 112.72 | 429935424492101 |
| 14:07:56 | XLON | 10825 | 112.68 | 429935424492207 |
| 14:08:05 | XLON | 13443 | 112.66 | 429935424492238 |
| 14:08:38 | XLON | 3056 | 112.64 | 429935424492286 |
| 14:10:29 | XLON | 20 | 112.62 | 429935424492566 |
| 14:10:29 | XLON | 3000 | 112.62 | 429935424492567 |
| 14:10:34 | XLON | 2271 | 112.62 | 429935424492577 |
| 14:10:34 | XLON | 3000 | 112.62 | 429935424492578 |
| 14:10:35 | XLON | 450 | 112.60 | 429935424492579 |
| 14:10:35 | XLON | 13945 | 112.60 | 429935424492580 |
| 14:12:13 | XLON | 128 | 112.58 | 429935424492871 |
| 14:12:14 | XLON | 4866 | 112.58 | 429935424492872 |
| 14:13:13 | XLON | 5082 | 112.68 | 429935424493075 |
| 14:13:13 | XLON | 2068 | 112.68 | 429935424493076 |
| 14:13:18 | XLON | 5638 | 112.68 | 429935424493077 |
| 14:15:03 | XLON | 14395 | 112.72 | 429935424493406 |
| 14:15:08 | XLON | 3432 | 112.78 | 429935424493451 |
| 14:15:09 | XLON | 14395 | 112.74 | 429935424493458 |
| 14:16:14 | XLON | 11981 | 112.62 | 429935424493631 |
| 14:18:05 | XLON | 9415 | 112.68 | 429935424493896 |
| 14:18:05 | XLON | 4980 | 112.68 | 429935424493897 |
| 14:18:05 | XLON | 3000 | 112.68 | 429935424493899 |
| 14:18:05 | XLON | 150 | 112.68 | 429935424493900 |
| 14:20:41 | XLON | 708 | 112.70 | 429935424494257 |
| 14:20:41 | XLON | 12564 | 112.70 | 429935424494258 |
| 14:20:41 | XLON | 7763 | 112.70 | 429935424494259 |
| 14:20:41 | XLON | 2113 | 112.70 | 429935424494260 |
| 14:20:41 | XLON | 1690 | 112.70 | 429935424494261 |
| 14:22:53 | XLON | 14395 | 112.70 | 429935424494459 |
| 14:22:53 | XLON | 2028 | 112.68 | 429935424494469 |
| 14:22:53 | XLON | 3000 | 112.68 | 429935424494470 |
| 14:22:53 | XLON | 3000 | 112.70 | 429935424494471 |
| 14:22:53 | XLON | 1932 | 112.70 | 429935424494472 |
| 14:22:53 | XLON | 4435 | 112.70 | 429935424494473 |
| 14:22:58 | XLON | 3121 | 112.70 | 429935424494475 |
| 14:23:12 | XLON | 3000 | 112.70 | 429935424494505 |
| 14:23:12 | XLON | 2145 | 112.70 | 429935424494506 |
| 14:23:12 | XLON | 3033 | 112.70 | 429935424494507 |
| 14:23:12 | XLON | 3655 | 112.70 | 429935424494508 |
| 14:23:23 | XLON | 3393 | 112.66 | 429935424494537 |
| 14:23:54 | XLON | 11002 | 112.66 | 429935424494572 |
| 14:25:08 | XLON | 14068 | 112.74 | 429935424494709 |
| 14:26:02 | XLON | 1000 | 112.70 | 429935424494826 |
| 14:26:02 | XLON | 2177 | 112.70 | 429935424494827 |
| 14:26:02 | XLON | 8146 | 112.70 | 429935424494828 |
| 14:26:02 | XLON | 2542 | 112.70 | 429935424494829 |
| 14:27:03 | XLON | 220 | 112.64 | 429935424494992 |
| 14:27:03 | XLON | 14175 | 112.64 | 429935424494993 |
| 14:27:03 | XLON | 3000 | 112.64 | 429935424494996 |
| 14:27:03 | XLON | 1780 | 112.64 | 429935424494997 |
| 14:27:12 | XLON | 8669 | 112.64 | 429935424495015 |
| 14:27:40 | XLON | 3587 | 112.68 | 429935424495100 |
| 14:28:13 | XLON | 6641 | 112.68 | 429935424495183 |
| 14:28:13 | XLON | 1773 | 112.68 | 429935424495184 |
| 14:28:13 | XLON | 3000 | 112.68 | 429935424495185 |
| 14:28:18 | XLON | 3521 | 112.68 | 429935424495188 |
| 14:28:25 | XLON | 13731 | 112.72 | 429935424495208 |
| 14:29:38 | XLON | 12595 | 112.62 | 429935424495409 |
| 14:30:11 | XLON | 14395 | 112.72 | 429935424495758 |
| 14:30:55 | XLON | 3426 | 112.68 | 429935424495961 |
| 14:30:55 | XLON | 10969 | 112.68 | 429935424495962 |
| 14:31:08 | XLON | 2025 | 112.66 | 429935424496049 |
| 14:31:18 | XLON | 3475 | 112.76 | 429935424496171 |
| 14:31:18 | XLON | 10920 | 112.76 | 429935424496173 |
| 14:32:14 | XLON | 2887 | 112.70 | 429935424496428 |
| 14:32:14 | XLON | 10647 | 112.70 | 429935424496429 |
| 14:32:35 | XLON | 14099 | 112.66 | 429935424496525 |
| 14:33:35 | XLON | 10952 | 112.62 | 429935424496793 |
| 14:33:35 | XLON | 3443 | 112.62 | 429935424496794 |
| 14:34:06 | XLON | 6516 | 112.58 | 429935424496876 |
| 14:34:06 | XLON | 7879 | 112.58 | 429935424496877 |
| 14:34:59 | XLON | 1528 | 112.52 | 429935424497176 |
| 14:34:59 | XLON | 3000 | 112.52 | 429935424497177 |
| 14:34:59 | XLON | 2293 | 112.52 | 429935424497178 |
| 14:34:59 | XLON | 4666 | 112.52 | 429935424497179 |
| 14:34:59 | XLON | 1369 | 112.52 | 429935424497180 |
| 14:35:07 | XLON | 10660 | 112.50 | 429935424497263 |
| 14:35:07 | XLON | 3735 | 112.50 | 429935424497267 |
| 14:35:37 | XLON | 10962 | 112.50 | 429935424497521 |
| 14:35:40 | XLON | 3433 | 112.50 | 429935424497538 |
| 14:35:41 | XLON | 15 | 112.48 | 429935424497551 |
| 14:35:41 | XLON | 4750 | 112.48 | 429935424497552 |
| 14:36:18 | XLON | 14367 | 112.44 | 429935424497773 |
| 14:36:54 | XLON | 474 | 112.48 | 429935424497881 |
| 14:36:54 | XLON | 2113 | 112.48 | 429935424497882 |
| 14:36:54 | XLON | 7006 | 112.48 | 429935424497883 |
| 14:36:54 | XLON | 1589 | 112.48 | 429935424497884 |
| 14:37:42 | XLON | 14395 | 112.48 | 429935424498085 |
| 14:37:45 | XLON | 9781 | 112.46 | 429935424498105 |
| 14:37:52 | XLON | 1342 | 112.42 | 429935424498149 |
| 14:37:52 | XLON | 2081 | 112.42 | 429935424498150 |
| 14:37:52 | XLON | 3527 | 112.42 | 429935424498151 |
| 14:38:09 | XLON | 14395 | 112.44 | 429935424498213 |
| 14:38:27 | XLON | 1964 | 112.44 | 429935424498263 |
| 14:38:27 | XLON | 11705 | 112.44 | 429935424498264 |
| 14:39:17 | XLON | 14395 | 112.42 | 429935424498487 |
| 14:39:42 | XLON | 14111 | 112.40 | 429935424498549 |
| 14:40:41 | XLON | 7987 | 112.48 | 429935424498839 |
| 14:40:41 | XLON | 2101 | 112.48 | 429935424498840 |
| 14:40:41 | XLON | 1443 | 112.48 | 429935424498841 |
| 14:41:00 | XLON | 2929 | 112.48 | 429935424498920 |
| 14:41:00 | XLON | 6131 | 112.46 | 429935424498908 |
| 14:41:00 | XLON | 8264 | 112.46 | 429935424498909 |
| 14:41:00 | XLON | 3000 | 112.48 | 429935424498912 |
| 14:41:03 | XLON | 11177 | 112.44 | 429935424498944 |
| 14:41:03 | XLON | 3218 | 112.44 | 429935424498945 |
| 14:42:03 | XLON | 14395 | 112.48 | 429935424499109 |
| 14:42:11 | XLON | 14395 | 112.46 | 429935424499121 |
| 14:42:50 | XLON | 13229 | 112.48 | 429935424499260 |
| 14:43:06 | XLON | 12389 | 112.46 | 429935424499326 |
| 14:44:15 | XLON | 5432 | 112.54 | 429935424499670 |
| 14:44:15 | XLON | 8963 | 112.54 | 429935424499671 |
| 14:44:38 | XLON | 3422 | 112.58 | 429935424499783 |
| 14:44:40 | XLON | 8988 | 112.56 | 429935424499793 |
| 14:44:44 | XLON | 599 | 112.56 | 429935424499825 |
| 14:44:45 | XLON | 13796 | 112.56 | 429935424499829 |
| 14:45:58 | XLON | 30 | 112.56 | 429935424500244 |
| 14:45:58 | XLON | 60 | 112.56 | 429935424500245 |
| 14:46:09 | XLON | 14395 | 112.58 | 429935424500343 |
| 14:47:01 | XLON | 4707 | 112.58 | 429935424500543 |
| 14:47:01 | XLON | 9688 | 112.58 | 429935424500544 |
| 14:47:52 | XLON | 14395 | 112.56 | 429935424500722 |
| 14:47:53 | XLON | 3729 | 112.56 | 429935424500732 |
| 14:49:12 | XLON | 14395 | 112.56 | 429935424500983 |
| 14:49:33 | XLON | 14395 | 112.56 | 429935424501065 |
| 14:49:41 | XLON | 14395 | 112.56 | 429935424501107 |
| 14:50:05 | XLON | 3000 | 112.58 | 429935424501213 |
| 14:50:12 | XLON | 14395 | 112.62 | 429935424501301 |
| 14:50:19 | XLON | 269 | 112.62 | 429935424501331 |
| 14:50:19 | XLON | 3000 | 112.62 | 429935424501332 |
| 14:50:24 | XLON | 2826 | 112.62 | 429935424501352 |
| 14:50:47 | XLON | 14395 | 112.60 | 429935424501428 |
| 14:50:47 | XLON | 3465 | 112.58 | 429935424501435 |
| 14:50:52 | XLON | 17 | 112.58 | 429935424501456 |
| 14:50:52 | XLON | 3000 | 112.58 | 429935424501457 |
| 14:50:54 | XLON | 10168 | 112.56 | 429935424501462 |
| 14:50:54 | XLON | 4227 | 112.56 | 429935424501463 |
| 14:51:42 | XLON | 3376 | 112.58 | 429935424501719 |
| 14:51:46 | XLON | 14395 | 112.56 | 429935424501731 |
| 14:51:46 | XLON | 13474 | 112.56 | 429935424501733 |
| 14:51:46 | XLON | 921 | 112.56 | 429935424501734 |
| 14:52:41 | XLON | 1481 | 112.58 | 429935424502005 |
| 14:52:44 | XLON | 14395 | 112.54 | 429935424502018 |
| 14:52:44 | XLON | 3000 | 112.48 | 429935424502026 |
| 14:52:44 | XLON | 4369 | 112.48 | 429935424502027 |
| 14:53:09 | XLON | 13261 | 112.44 | 429935424502103 |
| 14:53:34 | XLON | 14316 | 112.38 | 429935424502170 |
| 14:55:12 | XLON | 3000 | 112.40 | 429935424502568 |
| 14:55:12 | XLON | 11395 | 112.40 | 429935424502569 |
| 14:55:17 | XLON | 3000 | 112.40 | 429935424502612 |
| 14:55:17 | XLON | 3300 | 112.40 | 429935424502613 |
| 14:55:17 | XLON | 8328 | 112.40 | 429935424502614 |
| 14:55:17 | XLON | 914 | 112.40 | 429935424502615 |
| 14:55:24 | XLON | 8901 | 112.38 | 429935424502622 |
| 14:55:53 | XLON | 4618 | 112.40 | 429935424502840 |
| 14:55:53 | XLON | 2588 | 112.40 | 429935424502841 |
| 14:55:53 | XLON | 1763 | 112.40 | 429935424502842 |
| 14:55:53 | XLON | 1601 | 112.40 | 429935424502843 |
| 14:55:53 | XLON | 2348 | 112.40 | 429935424502844 |
| 14:55:53 | XLON | 1477 | 112.40 | 429935424502845 |
| 14:55:53 | XLON | 3000 | 112.42 | 429935424502846 |
| 14:55:53 | XLON | 150 | 112.42 | 429935424502847 |
| 14:56:08 | XLON | 1897 | 112.38 | 429935424502912 |
| 14:56:08 | XLON | 4398 | 112.38 | 429935424502913 |
| 14:56:52 | XLON | 10864 | 112.44 | 429935424503151 |
| 14:57:31 | XLON | 14395 | 112.44 | 429935424503275 |
| 14:58:18 | XLON | 9953 | 112.42 | 429935424503419 |
| 14:58:34 | XLON | 134 | 112.42 | 429935424503464 |
| 14:58:34 | XLON | 2240 | 112.42 | 429935424503465 |
| 14:58:34 | XLON | 4402 | 112.42 | 429935424503466 |
| 14:58:39 | XLON | 4495 | 112.42 | 429935424503491 |
| 14:58:39 | XLON | 1383 | 112.42 | 429935424503492 |
| 14:58:39 | XLON | 6132 | 112.42 | 429935424503493 |
| 14:59:38 | XLON | 14395 | 112.44 | 429935424503689 |
| 14:59:41 | XLON | 367 | 112.46 | 429935424503696 |
| 14:59:41 | XLON | 3000 | 112.46 | 429935424503697 |
| 14:59:46 | XLON | 92 | 112.46 | 429935424503725 |
| 14:59:46 | XLON | 126 | 112.46 | 429935424503726 |
| 14:59:46 | XLON | 3723 | 112.46 | 429935424503727 |
| 14:59:46 | XLON | 3000 | 112.46 | 429935424503728 |
| 14:59:52 | XLON | 6253 | 112.42 | 429935424503760 |
| 15:00:18 | XLON | 2143 | 112.42 | 429935424503934 |
| 15:00:26 | XLON | 40 | 112.42 | 429935424503979 |
| 15:00:55 | XLON | 5260 | 112.40 | 429935424504070 |
| 15:00:55 | XLON | 9135 | 112.40 | 429935424504071 |
| 15:00:56 | XLON | 14395 | 112.38 | 429935424504072 |
| 15:00:56 | XLON | 6059 | 112.40 | 429935424504073 |
| 15:00:56 | XLON | 2681 | 112.40 | 429935424504074 |
| 15:01:27 | XLON | 2569 | 112.36 | 429935424504197 |
| 15:01:33 | XLON | 2784 | 112.36 | 429935424504215 |
| 15:01:33 | XLON | 8393 | 112.36 | 429935424504216 |
| 15:02:10 | XLON | 13586 | 112.22 | 429935424504410 |
| 15:02:55 | XLON | 5454 | 112.20 | 429935424504614 |
| 15:03:03 | XLON | 2228 | 112.20 | 429935424504645 |
| 15:03:24 | XLON | 2511 | 112.20 | 429935424504709 |
| 15:03:35 | XLON | 4728 | 112.20 | 429935424504733 |
| 15:03:35 | XLON | 7156 | 112.20 | 429935424504734 |
| 15:03:35 | XLON | 8388 | 112.20 | 429935424504736 |
| 15:04:14 | XLON | 10626 | 112.20 | 429935424504911 |
| 15:04:39 | XLON | 5384 | 112.18 | 429935424505014 |
| 15:04:39 | XLON | 9011 | 112.18 | 429935424505015 |
| 15:04:51 | XLON | 14395 | 112.18 | 429935424505048 |
| 15:04:52 | XLON | 4496 | 112.16 | 429935424505059 |
| 15:05:30 | XLON | 13058 | 112.20 | 429935424505227 |
| 15:06:32 | XLON | 9512 | 112.22 | 429935424505414 |
| 15:06:32 | XLON | 1033 | 112.22 | 429935424505415 |
| 15:06:32 | XLON | 1085 | 112.24 | 429935424505416 |
| 15:06:37 | XLON | 3850 | 112.22 | 429935424505431 |
| 15:06:37 | XLON | 14395 | 112.22 | 429935424505435 |
| 15:06:42 | XLON | 3584 | 112.20 | 429935424505456 |
| 15:07:13 | XLON | 9618 | 112.18 | 429935424505655 |
| 15:08:15 | XLON | 2364 | 112.20 | 429935424506153 |
| 15:08:15 | XLON | 11187 | 112.16 | 429935424506166 |
| 15:08:15 | XLON | 1294 | 112.16 | 429935424506167 |
| 15:08:24 | XLON | 14395 | 112.18 | 429935424506212 |
| 15:08:55 | XLON | 13815 | 112.12 | 429935424506275 |
| 15:09:23 | XLON | 14395 | 112.32 | 429935424506460 |
| 15:10:02 | XLON | 14395 | 112.26 | 429935424506575 |
| 15:11:00 | XLON | 39 | 112.24 | 429935424506879 |
| 15:12:24 | XLON | 14395 | 112.22 | 429935424507262 |
| 15:12:25 | XLON | 6065 | 112.22 | 429935424507264 |
| 15:12:25 | XLON | 8330 | 112.22 | 429935424507265 |
| 15:12:30 | XLON | 58 | 112.22 | 429935424507288 |
| 15:12:30 | XLON | 4059 | 112.22 | 429935424507289 |
| 15:12:30 | XLON | 3000 | 112.22 | 429935424507290 |
| 15:12:52 | XLON | 5694 | 112.22 | 429935424507405 |
| 15:12:52 | XLON | 8701 | 112.22 | 429935424507406 |
| 15:13:14 | XLON | 2 | 112.24 | 429935424507534 |
| 15:13:14 | XLON | 3000 | 112.24 | 429935424507535 |
| 15:13:14 | XLON | 2952 | 112.24 | 429935424507536 |
| 15:13:52 | XLON | 3000 | 112.30 | 429935424507727 |
| 15:14:53 | XLON | 3000 | 112.30 | 429935424507942 |
| 15:14:53 | XLON | 6231 | 112.30 | 429935424507939 |
| 15:14:53 | XLON | 8164 | 112.30 | 429935424507940 |
| 15:14:53 | XLON | 3818 | 112.30 | 429935424507947 |
| 15:15:39 | XLON | 2625 | 112.34 | 429935424508210 |
| 15:15:39 | XLON | 7347 | 112.34 | 429935424508211 |
| 15:15:39 | XLON | 2229 | 112.34 | 429935424508212 |
| 15:15:45 | XLON | 1823 | 112.34 | 429935424508227 |
| 15:15:45 | XLON | 1962 | 112.34 | 429935424508228 |
| 15:15:49 | XLON | 8625 | 112.30 | 429935424508274 |
| 15:15:49 | XLON | 5770 | 112.30 | 429935424508275 |
| 15:16:15 | XLON | 40 | 112.32 | 429935424508356 |
| 15:16:42 | XLON | 1105 | 112.34 | 429935424508482 |
| 15:16:46 | XLON | 14395 | 112.32 | 429935424508489 |
| 15:16:47 | XLON | 3000 | 112.30 | 429935424508494 |
| 15:16:47 | XLON | 11395 | 112.30 | 429935424508495 |
| 15:16:53 | XLON | 6916 | 112.30 | 429935424508520 |
| 15:17:47 | XLON | 7858 | 112.36 | 429935424508700 |
| 15:17:47 | XLON | 6537 | 112.36 | 429935424508701 |
| 15:17:54 | XLON | 4373 | 112.36 | 429935424508712 |
| 15:17:54 | XLON | 2327 | 112.36 | 429935424508713 |
| 15:17:59 | XLON | 2276 | 112.36 | 429935424508716 |
| 15:17:59 | XLON | 1662 | 112.36 | 429935424508717 |
| 15:17:59 | XLON | 4552 | 112.36 | 429935424508718 |
| 15:17:59 | XLON | 3000 | 112.36 | 429935424508719 |
| 15:18:31 | XLON | 1420 | 112.38 | 429935424508886 |
| 15:18:31 | XLON | 918 | 112.38 | 429935424508887 |
| 15:19:07 | XLON | 3000 | 112.40 | 429935424509071 |
| 15:19:07 | XLON | 1200 | 112.40 | 429935424509072 |
| 15:19:07 | XLON | 1200 | 112.40 | 429935424509073 |
| 15:19:07 | XLON | 5946 | 112.40 | 429935424509074 |
| 15:19:07 | XLON | 1791 | 112.40 | 429935424509075 |
| 15:19:07 | XLON | 1258 | 112.40 | 429935424509076 |
| 15:19:16 | XLON | 14395 | 112.36 | 429935424509105 |
| 15:19:16 | XLON | 634 | 112.38 | 429935424509106 |
| 15:19:16 | XLON | 3000 | 112.38 | 429935424509107 |
| 15:19:16 | XLON | 6068 | 112.38 | 429935424509108 |
| 15:19:16 | XLON | 1200 | 112.38 | 429935424509109 |
| 15:19:16 | XLON | 1200 | 112.38 | 429935424509110 |
| 15:19:16 | XLON | 7165 | 112.38 | 429935424509111 |
| 15:19:27 | XLON | 2661 | 112.40 | 429935424509157 |
| 15:19:27 | XLON | 3529 | 112.40 | 429935424509158 |
| 15:20:20 | XLON | 8089 | 112.48 | 429935424509410 |
| 15:20:38 | XLON | 14395 | 112.48 | 429935424509503 |
| 15:22:18 | XLON | 14395 | 112.56 | 429935424509960 |
| 15:22:18 | XLON | 3000 | 112.56 | 429935424509961 |
| 15:23:05 | XLON | 2879 | 112.58 | 429935424510074 |
| 15:23:05 | XLON | 1533 | 112.58 | 429935424510075 |
| 15:23:08 | XLON | 9983 | 112.58 | 429935424510082 |
| 15:23:08 | XLON | 3000 | 112.60 | 429935424510091 |
| 15:23:08 | XLON | 1947 | 112.60 | 429935424510092 |
| 15:23:08 | XLON | 4990 | 112.60 | 429935424510093 |
| 15:23:14 | XLON | 3212 | 112.60 | 429935424510112 |
| 15:23:14 | XLON | 922 | 112.60 | 429935424510113 |
| 15:23:36 | XLON | 7 | 112.58 | 429935424510183 |
| 15:23:36 | XLON | 747 | 112.58 | 429935424510184 |
| 15:23:36 | XLON | 2186 | 112.58 | 429935424510185 |
| 15:23:36 | XLON | 2728 | 112.58 | 429935424510186 |
| 15:23:38 | XLON | 14395 | 112.56 | 429935424510194 |
| 15:24:33 | XLON | 4413 | 112.58 | 429935424510500 |
| 15:25:17 | XLON | 1941 | 112.58 | 429935424510748 |
| 15:25:17 | XLON | 3000 | 112.58 | 429935424510749 |
| 15:25:18 | XLON | 14395 | 112.56 | 429935424510756 |
| 15:25:18 | XLON | 5826 | 112.56 | 429935424510759 |
| 15:25:18 | XLON | 2309 | 112.56 | 429935424510760 |
| 15:25:18 | XLON | 3000 | 112.56 | 429935424510761 |
| 15:25:18 | XLON | 1200 | 112.56 | 429935424510762 |
| 15:25:18 | XLON | 2060 | 112.56 | 429935424510763 |
| 15:25:40 | XLON | 8706 | 112.48 | 429935424510897 |
| 15:26:48 | XLON | 11340 | 112.62 | 429935424511271 |
| 15:26:48 | XLON | 1554 | 112.62 | 429935424511272 |
| 15:26:56 | XLON | 14293 | 112.60 | 429935424511312 |
| 15:27:25 | XLON | 1061 | 112.54 | 429935424511452 |
| 15:27:25 | XLON | 11 | 112.54 | 429935424511453 |
| 15:27:25 | XLON | 92 | 112.54 | 429935424511454 |
| 15:27:25 | XLON | 2 | 112.54 | 429935424511455 |
| 15:27:25 | XLON | 1819 | 112.54 | 429935424511456 |
| 15:28:16 | XLON | 800 | 112.60 | 429935424511658 |
| 15:28:16 | XLON | 132 | 112.60 | 429935424511659 |
| 15:28:16 | XLON | 56 | 112.60 | 429935424511660 |
| 15:28:16 | XLON | 1937 | 112.60 | 429935424511661 |
| 15:28:21 | XLON | 3000 | 112.60 | 429935424511672 |
| 15:28:26 | XLON | 3000 | 112.60 | 429935424511676 |
| 15:28:26 | XLON | 4255 | 112.60 | 429935424511677 |
| 15:28:40 | XLON | 11519 | 112.56 | 429935424511724 |
| 15:28:47 | XLON | 676 | 112.58 | 429935424511769 |
| 15:28:47 | XLON | 2839 | 112.58 | 429935424511770 |
| 15:30:09 | XLON | 3000 | 112.60 | 429935424512074 |
| 15:30:11 | XLON | 1283 | 112.58 | 429935424512092 |
| 15:30:11 | XLON | 13112 | 112.58 | 429935424512093 |
| 15:30:14 | XLON | 5601 | 112.58 | 429935424512111 |
| 15:30:14 | XLON | 3000 | 112.58 | 429935424512112 |
| 15:30:14 | XLON | 1620 | 112.58 | 429935424512113 |
| 15:30:38 | XLON | 6194 | 112.56 | 429935424512193 |
| 15:30:38 | XLON | 2844 | 112.56 | 429935424512194 |
| 15:30:38 | XLON | 13497 | 112.54 | 429935424512198 |
| 15:30:38 | XLON | 725 | 112.54 | 429935424512199 |
| 15:31:23 | XLON | 3000 | 112.56 | 429935424512386 |
| 15:31:23 | XLON | 788 | 112.56 | 429935424512387 |
| 15:31:23 | XLON | 2948 | 112.56 | 429935424512388 |
| 15:32:43 | XLON | 14395 | 112.46 | 429935424512643 |
| 15:33:38 | XLON | 14395 | 112.52 | 429935424512823 |
| 15:34:46 | XLON | 6708 | 112.54 | 429935424513043 |
| 15:34:46 | XLON | 6881 | 112.54 | 429935424513044 |
| 15:34:46 | XLON | 806 | 112.54 | 429935424513045 |
| 15:35:00 | XLON | 14395 | 112.52 | 429935424513118 |
| 15:35:00 | XLON | 3000 | 112.52 | 429935424513122 |
| 15:35:00 | XLON | 11395 | 112.52 | 429935424513123 |
| 15:35:06 | XLON | 717 | 112.50 | 429935424513178 |
| 15:35:06 | XLON | 6226 | 112.50 | 429935424513179 |
| 15:35:06 | XLON | 3000 | 112.50 | 429935424513180 |
| 15:35:06 | XLON | 2200 | 112.52 | 429935424513181 |
| 15:35:06 | XLON | 2188 | 112.52 | 429935424513182 |
| 15:36:46 | XLON | 1827 | 112.50 | 429935424513551 |
| 15:36:46 | XLON | 1660 | 112.50 | 429935424513552 |
| 15:36:58 | XLON | 14395 | 112.50 | 429935424513614 |
| 15:37:46 | XLON | 4069 | 112.54 | 429935424513805 |
| 15:37:54 | XLON | 10803 | 112.54 | 429935424513855 |
| 15:37:54 | XLON | 3592 | 112.54 | 429935424513856 |
| 15:38:16 | XLON | 1517 | 112.56 | 429935424513931 |
| 15:38:16 | XLON | 3000 | 112.56 | 429935424513932 |
| 15:38:32 | XLON | 38 | 112.56 | 429935424513959 |
| 15:38:32 | XLON | 30862 | 112.56 | 429935424513960 |
| 15:39:25 | XLON | 2535 | 112.58 | 429935424514149 |
| 15:39:25 | XLON | 2696 | 112.58 | 429935424514150 |
| 15:39:32 | XLON | 11907 | 112.56 | 429935424514194 |
| 15:39:32 | XLON | 4000 | 112.56 | 429935424514202 |
| 15:39:32 | XLON | 10395 | 112.56 | 429935424514203 |
| 15:41:14 | XLON | 3446 | 112.58 | 429935424514641 |
| 15:41:14 | XLON | 10949 | 112.58 | 429935424514642 |
| 15:42:32 | XLON | 11395 | 112.60 | 429935424514886 |
| 15:42:32 | XLON | 5551 | 112.58 | 429935424514888 |
| 15:42:32 | XLON | 14395 | 112.60 | 429935424514877 |
| 15:42:32 | XLON | 3000 | 112.60 | 429935424514885 |
| 15:43:05 | XLON | 1656 | 112.62 | 429935424515060 |
| 15:43:12 | XLON | 3642 | 112.60 | 429935424515098 |
| 15:43:12 | XLON | 10753 | 112.60 | 429935424515099 |
| 15:44:33 | XLON | 14395 | 112.60 | 429935424515433 |
| 15:44:46 | XLON | 4157 | 112.60 | 429935424515458 |
| 15:44:53 | XLON | 13190 | 112.58 | 429935424515465 |
| 15:45:40 | XLON | 3357 | 112.58 | 429935424515654 |
| 15:45:40 | XLON | 2215 | 112.58 | 429935424515655 |
| 15:45:40 | XLON | 3000 | 112.58 | 429935424515656 |
| 15:45:40 | XLON | 771 | 112.58 | 429935424515657 |
| 15:45:40 | XLON | 5678 | 112.58 | 429935424515658 |
| 15:45:40 | XLON | 121 | 112.58 | 429935424515659 |
| 15:45:49 | XLON | 846 | 112.56 | 429935424515669 |
| 15:45:50 | XLON | 11104 | 112.56 | 429935424515671 |
| 15:45:50 | XLON | 1263 | 112.56 | 429935424515672 |
| 15:46:57 | XLON | 1861 | 112.54 | 429935424515920 |
| 15:46:57 | XLON | 3000 | 112.54 | 429935424515921 |
| 15:47:02 | XLON | 2298 | 112.54 | 429935424515925 |
| 15:47:02 | XLON | 3000 | 112.54 | 429935424515926 |
| 15:47:07 | XLON | 1879 | 112.54 | 429935424515950 |
| 15:47:07 | XLON | 1338 | 112.54 | 429935424515951 |
| 15:47:23 | XLON | 14395 | 112.54 | 429935424516027 |
| 15:47:36 | XLON | 3212 | 112.54 | 429935424516059 |
| 15:48:32 | XLON | 93 | 112.54 | 429935424516256 |
| 15:48:32 | XLON | 130 | 112.54 | 429935424516257 |
| 15:48:32 | XLON | 638 | 112.54 | 429935424516258 |
| 15:48:32 | XLON | 30 | 112.54 | 429935424516259 |
| 15:48:32 | XLON | 2864 | 112.54 | 429935424516260 |
| 15:48:38 | XLON | 208 | 112.54 | 429935424516283 |
| 15:48:38 | XLON | 524 | 112.54 | 429935424516284 |
| 15:48:38 | XLON | 7964 | 112.54 | 429935424516285 |
| 15:48:38 | XLON | 768 | 112.54 | 429935424516286 |
| 15:48:55 | XLON | 50 | 112.54 | 429935424516327 |
| 15:48:55 | XLON | 1039 | 112.54 | 429935424516328 |
| 15:48:55 | XLON | 2088 | 112.54 | 429935424516329 |
| 15:49:40 | XLON | 1208 | 112.54 | 429935424516431 |
| 15:49:40 | XLON | 4051 | 112.54 | 429935424516432 |
| 15:49:46 | XLON | 911 | 112.54 | 429935424516440 |
| 15:49:46 | XLON | 2213 | 112.54 | 429935424516441 |
| 15:49:51 | XLON | 2122 | 112.54 | 429935424516457 |
| 15:49:51 | XLON | 3000 | 112.54 | 429935424516458 |
| 15:49:51 | XLON | 1519 | 112.54 | 429935424516459 |
| 15:49:56 | XLON | 1734 | 112.54 | 429935424516478 |
| 15:49:56 | XLON | 7867 | 112.54 | 429935424516479 |
| 15:50:02 | XLON | 14395 | 112.52 | 429935424516506 |
| 15:50:02 | XLON | 3000 | 112.50 | 429935424516519 |
| 15:50:02 | XLON | 1517 | 112.50 | 429935424516520 |
| 15:50:02 | XLON | 842 | 112.50 | 429935424516521 |
| 15:50:02 | XLON | 4100 | 112.50 | 429935424516522 |
| 15:50:55 | XLON | 891 | 112.54 | 429935424516702 |
| 15:50:55 | XLON | 750 | 112.54 | 429935424516703 |
| 15:50:55 | XLON | 5107 | 112.54 | 429935424516704 |
| 15:51:36 | XLON | 13 | 112.56 | 429935424516843 |
| 15:51:36 | XLON | 184 | 112.56 | 429935424516844 |
| 15:51:36 | XLON | 955 | 112.56 | 429935424516845 |
| 15:51:36 | XLON | 1854 | 112.56 | 429935424516846 |
| 15:51:36 | XLON | 2276 | 112.56 | 429935424516847 |
| 15:51:36 | XLON | 3000 | 112.56 | 429935424516848 |
| 15:51:39 | XLON | 3464 | 112.54 | 429935424516855 |
| 15:53:07 | XLON | 6258 | 112.60 | 429935424517234 |
| 15:53:07 | XLON | 2322 | 112.60 | 429935424517235 |
| 15:53:07 | XLON | 3000 | 112.60 | 429935424517236 |
| 15:53:12 | XLON | 2251 | 112.60 | 429935424517260 |
| 15:53:12 | XLON | 1658 | 112.60 | 429935424517261 |
| 15:53:12 | XLON | 4311 | 112.60 | 429935424517262 |
| 15:53:17 | XLON | 1432 | 112.60 | 429935424517263 |
| 15:53:17 | XLON | 2360 | 112.60 | 429935424517264 |
| 15:53:23 | XLON | 88 | 112.60 | 429935424517293 |
| 15:53:23 | XLON | 6179 | 112.60 | 429935424517294 |
| 15:54:33 | XLON | 14395 | 112.58 | 429935424517442 |
| 15:54:46 | XLON | 14395 | 112.56 | 429935424517469 |
| 15:54:46 | XLON | 3000 | 112.56 | 429935424517476 |
| 15:54:46 | XLON | 2820 | 112.56 | 429935424517477 |
| 15:54:46 | XLON | 2737 | 112.56 | 429935424517478 |
| 15:54:46 | XLON | 5838 | 112.56 | 429935424517479 |
| 15:55:46 | XLON | 2442 | 112.52 | 429935424517632 |
| 15:55:47 | XLON | 3324 | 112.52 | 429935424517641 |
| 15:56:04 | XLON | 7497 | 112.52 | 429935424517689 |
| 15:56:04 | XLON | 14395 | 112.52 | 429935424517695 |
| 15:56:55 | XLON | 14395 | 112.50 | 429935424517868 |
| 15:57:31 | XLON | 2183 | 112.50 | 429935424517977 |
| 15:57:36 | XLON | 12212 | 112.50 | 429935424517997 |
| 15:58:26 | XLON | 2885 | 112.50 | 429935424518163 |
| 15:58:37 | XLON | 3000 | 112.52 | 429935424518212 |
| 15:58:50 | XLON | 851 | 112.54 | 429935424518263 |
| 15:58:50 | XLON | 6459 | 112.54 | 429935424518264 |
| 15:58:50 | XLON | 3000 | 112.54 | 429935424518265 |
| 15:58:50 | XLON | 4900 | 112.54 | 429935424518266 |
| 15:58:51 | XLON | 5713 | 112.54 | 429935424518267 |
| 15:58:51 | XLON | 2323 | 112.54 | 429935424518268 |
| 15:58:51 | XLON | 3000 | 112.54 | 429935424518269 |
| 15:59:26 | XLON | 2412 | 112.56 | 429935424518429 |
| 15:59:26 | XLON | 4462 | 112.56 | 429935424518430 |
| 15:59:26 | XLON | 2944 | 112.56 | 429935424518431 |
| 15:59:26 | XLON | 3000 | 112.56 | 429935424518432 |
| 15:59:30 | XLON | 700 | 112.56 | 429935424518444 |
This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news
Enquiries to:
Investor relations: Telephone +44 (0) 7919 990 230
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
