17 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: | 17 November 2021 |
| Number of ordinary shares of 2020/21 US cents each purchased: | 5,707,176 |
| Highest price paid per share (pence): | 116.94 |
| Lowest price paid per share (pence): | 113.60 |
| Volume weighted average price paid per share (pence): | 114.71 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,479,627,358 of its ordinary shares in treasury and has 27,338,000,510 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 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 17 November 2021 is set out below.
Schedule of purchases - aggregate information
| Trading venue | Volume weighted average price (pence per share) | Aggregated volume |
| XLON | 114.71 | 5,707,176 |
Schedule of purchases - individual transactions
| Transaction Time | Trading Venue | Number of Shares | Price Per Share (GBP) | Transaction Reference Number |
| 08:34:08 | XLON | 12232 | 116.56 | 431172375027531 |
| 08:35:21 | XLON | 14880 | 116.50 | 431172375027629 |
| 08:36:28 | XLON | 4471 | 116.54 | 431172375027810 |
| 08:36:28 | XLON | 10409 | 116.54 | 431172375027811 |
| 08:37:52 | XLON | 1980 | 116.54 | 431172375027993 |
| 08:37:52 | XLON | 10057 | 116.54 | 431172375027994 |
| 08:37:52 | XLON | 2843 | 116.54 | 431172375027995 |
| 08:38:43 | XLON | 14880 | 116.60 | 431172375028105 |
| 08:39:54 | XLON | 14098 | 116.64 | 431172375028277 |
| 08:42:04 | XLON | 10911 | 116.62 | 431172375028530 |
| 08:42:04 | XLON | 3969 | 116.62 | 431172375028531 |
| 08:43:34 | XLON | 14880 | 116.78 | 431172375028759 |
| 08:43:34 | XLON | 3000 | 116.78 | 431172375028763 |
| 08:43:34 | XLON | 1661 | 116.78 | 431172375028764 |
| 08:43:34 | XLON | 537 | 116.78 | 431172375028765 |
| 08:44:12 | XLON | 175 | 116.80 | 431172375028880 |
| 08:44:12 | XLON | 135 | 116.80 | 431172375028881 |
| 08:44:12 | XLON | 3000 | 116.80 | 431172375028882 |
| 08:44:17 | XLON | 11 | 116.80 | 431172375028888 |
| 08:44:17 | XLON | 3000 | 116.80 | 431172375028889 |
| 08:44:35 | XLON | 3774 | 116.82 | 431172375028921 |
| 08:45:08 | XLON | 621 | 116.80 | 431172375028968 |
| 08:45:13 | XLON | 3713 | 116.80 | 431172375028994 |
| 08:45:38 | XLON | 2117 | 116.78 | 431172375029081 |
| 08:45:38 | XLON | 3000 | 116.78 | 431172375029082 |
| 08:45:49 | XLON | 3000 | 116.80 | 431172375029096 |
| 08:46:04 | XLON | 3495 | 116.78 | 431172375029117 |
| 08:46:04 | XLON | 1121 | 116.78 | 431172375029118 |
| 08:46:26 | XLON | 9368 | 116.80 | 431172375029190 |
| 08:47:04 | XLON | 994 | 116.78 | 431172375029243 |
| 08:47:04 | XLON | 2188 | 116.78 | 431172375029244 |
| 08:47:06 | XLON | 8695 | 116.76 | 431172375029250 |
| 08:47:06 | XLON | 6185 | 116.76 | 431172375029251 |
| 08:47:31 | XLON | 3128 | 116.66 | 431172375029317 |
| 08:49:03 | XLON | 4658 | 116.62 | 431172375029538 |
| 08:49:03 | XLON | 7168 | 116.62 | 431172375029539 |
| 08:49:20 | XLON | 14880 | 116.58 | 431172375029577 |
| 08:49:24 | XLON | 3024 | 116.64 | 431172375029607 |
| 08:50:21 | XLON | 14567 | 116.76 | 431172375029710 |
| 08:52:06 | XLON | 3000 | 116.94 | 431172375029995 |
| 08:52:06 | XLON | 2851 | 116.94 | 431172375029996 |
| 08:52:11 | XLON | 1389 | 116.80 | 431172375030026 |
| 08:52:11 | XLON | 3473 | 116.80 | 431172375030027 |
| 08:52:11 | XLON | 1389 | 116.80 | 431172375030028 |
| 08:53:04 | XLON | 8093 | 116.80 | 431172375030108 |
| 08:53:04 | XLON | 2691 | 116.80 | 431172375030109 |
| 08:53:04 | XLON | 4088 | 116.80 | 431172375030110 |
| 08:54:05 | XLON | 14352 | 116.66 | 431172375030266 |
| 08:54:50 | XLON | 1930 | 116.66 | 431172375030390 |
| 08:54:50 | XLON | 1483 | 116.66 | 431172375030391 |
| 08:55:29 | XLON | 14863 | 116.62 | 431172375030480 |
| 08:57:43 | XLON | 1700 | 116.58 | 431172375030731 |
| 08:58:02 | XLON | 912 | 116.70 | 431172375030754 |
| 08:58:02 | XLON | 13968 | 116.70 | 431172375030755 |
| 08:58:02 | XLON | 3000 | 116.70 | 431172375030761 |
| 08:58:02 | XLON | 1980 | 116.70 | 431172375030762 |
| 08:58:02 | XLON | 1800 | 116.70 | 431172375030763 |
| 08:58:02 | XLON | 2337 | 116.70 | 431172375030764 |
| 08:58:02 | XLON | 1200 | 116.70 | 431172375030765 |
| 08:58:02 | XLON | 2712 | 116.70 | 431172375030766 |
| 08:58:02 | XLON | 1200 | 116.70 | 431172375030767 |
| 08:58:02 | XLON | 651 | 116.70 | 431172375030768 |
| 08:59:46 | XLON | 9665 | 116.58 | 431172375030958 |
| 08:59:46 | XLON | 3507 | 116.58 | 431172375030959 |
| 09:00:32 | XLON | 14861 | 116.46 | 431172375031043 |
| 09:01:38 | XLON | 14880 | 116.48 | 431172375031230 |
| 09:02:27 | XLON | 4151 | 116.26 | 431172375031316 |
| 09:02:29 | XLON | 10653 | 116.26 | 431172375031320 |
| 09:03:41 | XLON | 14880 | 116.10 | 431172375031461 |
| 09:04:39 | XLON | 14880 | 115.94 | 431172375031715 |
| 09:05:56 | XLON | 14850 | 115.80 | 431172375031857 |
| 09:07:04 | XLON | 14867 | 115.74 | 431172375032066 |
| 09:08:25 | XLON | 14880 | 115.70 | 431172375032252 |
| 09:09:24 | XLON | 242 | 115.50 | 431172375032469 |
| 09:09:25 | XLON | 9964 | 115.50 | 431172375032475 |
| 09:09:25 | XLON | 4674 | 115.50 | 431172375032476 |
| 09:11:06 | XLON | 6196 | 115.46 | 431172375032690 |
| 09:11:10 | XLON | 8619 | 115.46 | 431172375032698 |
| 09:11:50 | XLON | 2457 | 115.38 | 431172375032806 |
| 09:11:58 | XLON | 7912 | 115.38 | 431172375032841 |
| 09:11:58 | XLON | 4511 | 115.38 | 431172375032842 |
| 09:13:02 | XLON | 14880 | 115.32 | 431172375033048 |
| 09:15:03 | XLON | 911 | 115.44 | 431172375033398 |
| 09:15:03 | XLON | 2800 | 115.46 | 431172375033399 |
| 09:15:03 | XLON | 2034 | 115.46 | 431172375033400 |
| 09:15:03 | XLON | 6203 | 115.46 | 431172375033401 |
| 09:16:03 | XLON | 6001 | 115.40 | 431172375033552 |
| 09:16:03 | XLON | 3300 | 115.40 | 431172375033555 |
| 09:16:03 | XLON | 3100 | 115.40 | 431172375033556 |
| 09:16:03 | XLON | 3000 | 115.40 | 431172375033557 |
| 09:16:03 | XLON | 1200 | 115.40 | 431172375033558 |
| 09:16:03 | XLON | 4280 | 115.40 | 431172375033559 |
| 09:16:54 | XLON | 7732 | 115.38 | 431172375033674 |
| 09:16:54 | XLON | 4001 | 115.38 | 431172375033675 |
| 09:18:49 | XLON | 600 | 115.46 | 431172375033854 |
| 09:19:06 | XLON | 3421 | 115.42 | 431172375033870 |
| 09:19:06 | XLON | 3011 | 115.42 | 431172375033871 |
| 09:19:06 | XLON | 4474 | 115.42 | 431172375033872 |
| 09:19:06 | XLON | 523 | 115.42 | 431172375033873 |
| 09:19:06 | XLON | 3000 | 115.44 | 431172375033874 |
| 09:19:06 | XLON | 150 | 115.44 | 431172375033875 |
| 09:20:02 | XLON | 3679 | 115.40 | 431172375033963 |
| 09:20:02 | XLON | 4819 | 115.40 | 431172375033964 |
| 09:20:02 | XLON | 6191 | 115.40 | 431172375033965 |
| 09:22:20 | XLON | 3604 | 115.42 | 431172375034234 |
| 09:22:20 | XLON | 4965 | 115.42 | 431172375034235 |
| 09:22:20 | XLON | 3130 | 115.42 | 431172375034236 |
| 09:22:21 | XLON | 620 | 115.42 | 431172375034267 |
| 09:22:25 | XLON | 3116 | 115.42 | 431172375034292 |
| 09:22:25 | XLON | 3393 | 115.42 | 431172375034293 |
| 09:22:29 | XLON | 5374 | 115.40 | 431172375034301 |
| 09:22:29 | XLON | 9169 | 115.40 | 431172375034302 |
| 09:22:29 | XLON | 337 | 115.40 | 431172375034303 |
| 09:23:49 | XLON | 526 | 115.44 | 431172375034383 |
| 09:23:49 | XLON | 1200 | 115.44 | 431172375034384 |
| 09:23:49 | XLON | 1200 | 115.46 | 431172375034385 |
| 09:23:49 | XLON | 2033 | 115.46 | 431172375034386 |
| 09:23:49 | XLON | 2179 | 115.46 | 431172375034387 |
| 09:23:49 | XLON | 5126 | 115.46 | 431172375034388 |
| 09:25:08 | XLON | 10491 | 115.38 | 431172375034535 |
| 09:25:51 | XLON | 5230 | 115.42 | 431172375034622 |
| 09:26:19 | XLON | 5610 | 115.40 | 431172375034665 |
| 09:26:19 | XLON | 9270 | 115.40 | 431172375034666 |
| 09:28:02 | XLON | 2700 | 115.48 | 431172375034832 |
| 09:28:02 | XLON | 1457 | 115.48 | 431172375034833 |
| 09:28:02 | XLON | 3000 | 115.50 | 431172375034834 |
| 09:28:02 | XLON | 1200 | 115.50 | 431172375034835 |
| 09:28:02 | XLON | 1103 | 115.50 | 431172375034836 |
| 09:30:12 | XLON | 14874 | 115.46 | 431172375035096 |
| 09:30:19 | XLON | 7138 | 115.46 | 431172375035107 |
| 09:30:19 | XLON | 7742 | 115.46 | 431172375035108 |
| 09:30:19 | XLON | 3963 | 115.44 | 431172375035110 |
| 09:31:59 | XLON | 2728 | 115.44 | 431172375035358 |
| 09:31:59 | XLON | 1825 | 115.44 | 431172375035359 |
| 09:32:25 | XLON | 6436 | 115.44 | 431172375035430 |
| 09:33:09 | XLON | 14880 | 115.36 | 431172375035527 |
| 09:33:47 | XLON | 2977 | 115.40 | 431172375035567 |
| 09:34:47 | XLON | 550 | 115.46 | 431172375035704 |
| 09:34:47 | XLON | 9958 | 115.46 | 431172375035705 |
| 09:34:47 | XLON | 1295 | 115.46 | 431172375035706 |
| 09:35:40 | XLON | 4541 | 115.44 | 431172375035831 |
| 09:35:43 | XLON | 14880 | 115.42 | 431172375035835 |
| 09:37:13 | XLON | 13307 | 115.34 | 431172375036050 |
| 09:39:06 | XLON | 14880 | 115.34 | 431172375036192 |
| 09:41:20 | XLON | 41 | 115.36 | 431172375036451 |
| 09:41:20 | XLON | 3000 | 115.36 | 431172375036452 |
| 09:41:58 | XLON | 8843 | 115.34 | 431172375036521 |
| 09:41:58 | XLON | 14880 | 115.32 | 431172375036527 |
| 09:41:58 | XLON | 5967 | 115.28 | 431172375036531 |
| 09:43:17 | XLON | 11803 | 115.12 | 431172375036703 |
| 09:44:58 | XLON | 14880 | 115.04 | 431172375036964 |
| 09:46:50 | XLON | 10901 | 115.08 | 431172375037156 |
| 09:46:59 | XLON | 1911 | 115.14 | 431172375037173 |
| 09:46:59 | XLON | 3818 | 115.14 | 431172375037174 |
| 09:48:44 | XLON | 13117 | 115.00 | 431172375037297 |
| 09:50:20 | XLON | 14880 | 115.14 | 431172375037510 |
| 09:51:34 | XLON | 14785 | 115.00 | 431172375037666 |
| 09:53:25 | XLON | 14880 | 115.10 | 431172375037919 |
| 09:55:08 | XLON | 5868 | 114.94 | 431172375038113 |
| 09:55:08 | XLON | 9012 | 114.94 | 431172375038114 |
| 09:56:58 | XLON | 14880 | 114.96 | 431172375038389 |
| 09:58:39 | XLON | 14880 | 114.82 | 431172375038671 |
| 10:00:31 | XLON | 12748 | 114.90 | 431172375038931 |
| 10:00:31 | XLON | 2132 | 114.90 | 431172375038932 |
| 10:01:39 | XLON | 14784 | 114.92 | 431172375039105 |
| 10:03:22 | XLON | 3000 | 114.80 | 431172375039323 |
| 10:03:22 | XLON | 7402 | 114.80 | 431172375039324 |
| 10:03:22 | XLON | 1710 | 114.80 | 431172375039325 |
| 10:03:49 | XLON | 4382 | 114.66 | 431172375039368 |
| 10:03:49 | XLON | 10498 | 114.66 | 431172375039369 |
| 10:04:03 | XLON | 3039 | 114.54 | 431172375039402 |
| 10:05:10 | XLON | 14599 | 114.22 | 431172375039714 |
| 10:07:01 | XLON | 14662 | 114.62 | 431172375040165 |
| 10:07:01 | XLON | 193 | 114.62 | 431172375040166 |
| 10:09:52 | XLON | 1607 | 114.96 | 431172375040713 |
| 10:09:52 | XLON | 3000 | 114.96 | 431172375040714 |
| 10:09:58 | XLON | 3000 | 115.02 | 431172375040789 |
| 10:09:58 | XLON | 2600 | 115.02 | 431172375040790 |
| 10:10:12 | XLON | 3300 | 115.12 | 431172375040827 |
| 10:10:12 | XLON | 3000 | 115.12 | 431172375040828 |
| 10:10:12 | XLON | 2178 | 115.12 | 431172375040829 |
| 10:10:12 | XLON | 3680 | 115.12 | 431172375040830 |
| 10:10:12 | XLON | 14880 | 115.08 | 431172375040835 |
| 10:11:19 | XLON | 960 | 115.10 | 431172375041020 |
| 10:11:19 | XLON | 6391 | 115.10 | 431172375041021 |
| 10:13:02 | XLON | 8994 | 115.14 | 431172375041269 |
| 10:13:02 | XLON | 5886 | 115.14 | 431172375041270 |
| 10:14:40 | XLON | 14875 | 114.94 | 431172375041509 |
| 10:16:47 | XLON | 3000 | 115.06 | 431172375041875 |
| 10:17:01 | XLON | 40 | 115.06 | 431172375041897 |
| 10:17:01 | XLON | 4826 | 115.06 | 431172375041898 |
| 10:17:07 | XLON | 3162 | 115.12 | 431172375041927 |
| 10:17:07 | XLON | 891 | 115.12 | 431172375041928 |
| 10:17:08 | XLON | 3300 | 115.14 | 431172375041929 |
| 10:17:08 | XLON | 3000 | 115.14 | 431172375041930 |
| 10:17:08 | XLON | 8580 | 115.14 | 431172375041931 |
| 10:17:25 | XLON | 4407 | 115.02 | 431172375041980 |
| 10:18:42 | XLON | 8660 | 115.10 | 431172375042185 |
| 10:18:42 | XLON | 5137 | 115.10 | 431172375042186 |
| 10:19:51 | XLON | 14880 | 115.26 | 431172375042327 |
| 10:21:47 | XLON | 14880 | 115.22 | 431172375042512 |
| 10:23:17 | XLON | 14880 | 115.18 | 431172375042643 |
| 10:23:17 | XLON | 3300 | 115.20 | 431172375042645 |
| 10:23:17 | XLON | 3000 | 115.20 | 431172375042646 |
| 10:23:17 | XLON | 2178 | 115.20 | 431172375042647 |
| 10:23:17 | XLON | 1200 | 115.20 | 431172375042648 |
| 10:23:17 | XLON | 4629 | 115.20 | 431172375042649 |
| 10:25:51 | XLON | 8689 | 115.10 | 431172375042896 |
| 10:25:51 | XLON | 6191 | 115.10 | 431172375042897 |
| 10:27:15 | XLON | 14842 | 115.08 | 431172375043097 |
| 10:28:43 | XLON | 14880 | 115.00 | 431172375043236 |
| 10:30:04 | XLON | 5956 | 115.04 | 431172375043401 |
| 10:30:04 | XLON | 8924 | 115.04 | 431172375043402 |
| 10:31:27 | XLON | 14856 | 114.98 | 431172375043648 |
| 10:32:43 | XLON | 14880 | 114.96 | 431172375043892 |
| 10:35:01 | XLON | 3309 | 114.96 | 431172375044188 |
| 10:35:01 | XLON | 3000 | 114.96 | 431172375044189 |
| 10:35:01 | XLON | 2305 | 114.96 | 431172375044190 |
| 10:35:01 | XLON | 6791 | 114.96 | 431172375044191 |
| 10:36:16 | XLON | 14880 | 114.94 | 431172375044380 |
| 10:38:01 | XLON | 2187 | 115.04 | 431172375044642 |
| 10:38:28 | XLON | 3205 | 115.08 | 431172375044706 |
| 10:38:28 | XLON | 2115 | 115.08 | 431172375044707 |
| 10:38:28 | XLON | 3000 | 115.08 | 431172375044708 |
| 10:38:28 | XLON | 2413 | 115.08 | 431172375044709 |
| 10:38:31 | XLON | 4 | 115.06 | 431172375044734 |
| 10:38:31 | XLON | 1126 | 115.06 | 431172375044735 |
| 10:38:31 | XLON | 2953 | 115.06 | 431172375044736 |
| 10:38:57 | XLON | 1797 | 115.08 | 431172375044796 |
| 10:38:57 | XLON | 1200 | 115.08 | 431172375044797 |
| 10:38:57 | XLON | 4953 | 115.08 | 431172375044798 |
| 10:38:57 | XLON | 4671 | 115.08 | 431172375044799 |
| 10:40:10 | XLON | 14355 | 115.04 | 431172375044914 |
| 10:41:56 | XLON | 2958 | 115.02 | 431172375045157 |
| 10:41:56 | XLON | 1952 | 115.02 | 431172375045158 |
| 10:42:00 | XLON | 7062 | 115.00 | 431172375045161 |
| 10:42:44 | XLON | 14880 | 114.98 | 431172375045334 |
| 10:42:44 | XLON | 3418 | 114.96 | 431172375045337 |
| 10:44:19 | XLON | 14420 | 115.24 | 431172375045612 |
| 10:46:02 | XLON | 14880 | 115.36 | 431172375045850 |
| 10:47:57 | XLON | 14344 | 115.54 | 431172375046149 |
| 10:49:02 | XLON | 14581 | 115.56 | 431172375046309 |
| 10:51:41 | XLON | 3734 | 115.44 | 431172375046733 |
| 10:51:41 | XLON | 8867 | 115.44 | 431172375046734 |
| 10:51:41 | XLON | 3000 | 115.44 | 431172375046738 |
| 10:51:41 | XLON | 3300 | 115.44 | 431172375046739 |
| 10:52:18 | XLON | 12318 | 115.40 | 431172375046821 |
| 10:53:38 | XLON | 14814 | 115.40 | 431172375046966 |
| 10:54:49 | XLON | 3207 | 115.30 | 431172375047052 |
| 10:54:49 | XLON | 9691 | 115.30 | 431172375047053 |
| 10:54:49 | XLON | 1916 | 115.30 | 431172375047054 |
| 10:56:04 | XLON | 14880 | 115.36 | 431172375047249 |
| 10:57:29 | XLON | 1243 | 115.28 | 431172375047425 |
| 10:58:05 | XLON | 13410 | 115.28 | 431172375047487 |
| 11:00:08 | XLON | 3000 | 115.42 | 431172375047800 |
| 11:00:08 | XLON | 2700 | 115.42 | 431172375047801 |
| 11:00:18 | XLON | 3000 | 115.42 | 431172375047810 |
| 11:00:18 | XLON | 2100 | 115.42 | 431172375047811 |
| 11:01:04 | XLON | 3 | 115.42 | 431172375047884 |
| 11:01:04 | XLON | 2500 | 115.42 | 431172375047885 |
| 11:01:04 | XLON | 1111 | 115.42 | 431172375047886 |
| 11:02:05 | XLON | 8658 | 115.50 | 431172375047957 |
| 11:02:10 | XLON | 3866 | 115.54 | 431172375047976 |
| 11:02:10 | XLON | 1465 | 115.54 | 431172375047977 |
| 11:02:40 | XLON | 4476 | 115.54 | 431172375048032 |
| 11:03:22 | XLON | 2900 | 115.52 | 431172375048154 |
| 11:03:22 | XLON | 3000 | 115.52 | 431172375048155 |
| 11:03:30 | XLON | 3000 | 115.50 | 431172375048162 |
| 11:03:30 | XLON | 465 | 115.50 | 431172375048163 |
| 11:04:05 | XLON | 4565 | 115.42 | 431172375048250 |
| 11:04:05 | XLON | 14880 | 115.40 | 431172375048251 |
| 11:06:07 | XLON | 3000 | 115.38 | 431172375048499 |
| 11:06:12 | XLON | 3561 | 115.38 | 431172375048507 |
| 11:06:12 | XLON | 182 | 115.38 | 431172375048508 |
| 11:06:31 | XLON | 3000 | 115.42 | 431172375048566 |
| 11:06:31 | XLON | 150 | 115.42 | 431172375048567 |
| 11:07:55 | XLON | 3300 | 115.44 | 431172375048673 |
| 11:07:55 | XLON | 3000 | 115.44 | 431172375048674 |
| 11:07:55 | XLON | 7889 | 115.44 | 431172375048675 |
| 11:08:47 | XLON | 6108 | 115.38 | 431172375048785 |
| 11:09:02 | XLON | 10495 | 115.36 | 431172375048824 |
| 11:09:02 | XLON | 4385 | 115.36 | 431172375048825 |
| 11:10:18 | XLON | 7586 | 115.40 | 431172375048942 |
| 11:10:18 | XLON | 4388 | 115.40 | 431172375048943 |
| 11:12:45 | XLON | 535 | 115.42 | 431172375049238 |
| 11:12:45 | XLON | 154 | 115.42 | 431172375049239 |
| 11:12:45 | XLON | 2603 | 115.42 | 431172375049240 |
| 11:13:13 | XLON | 3057 | 115.42 | 431172375049253 |
| 11:13:13 | XLON | 5205 | 115.42 | 431172375049254 |
| 11:13:19 | XLON | 8031 | 115.44 | 431172375049264 |
| 11:14:03 | XLON | 3000 | 115.42 | 431172375049299 |
| 11:14:03 | XLON | 1178 | 115.42 | 431172375049300 |
| 11:14:08 | XLON | 3000 | 115.38 | 431172375049307 |
| 11:14:08 | XLON | 2339 | 115.38 | 431172375049308 |
| 11:14:08 | XLON | 141 | 115.38 | 431172375049309 |
| 11:15:56 | XLON | 3300 | 115.42 | 431172375049498 |
| 11:15:56 | XLON | 6108 | 115.42 | 431172375049499 |
| 11:15:56 | XLON | 2716 | 115.42 | 431172375049500 |
| 11:17:03 | XLON | 7187 | 115.34 | 431172375049557 |
| 11:17:03 | XLON | 7693 | 115.34 | 431172375049558 |
| 11:17:03 | XLON | 3000 | 115.32 | 431172375049559 |
| 11:18:27 | XLON | 14880 | 115.14 | 431172375049723 |
| 11:20:18 | XLON | 14880 | 115.12 | 431172375049899 |
| 11:22:19 | XLON | 1974 | 115.06 | 431172375050084 |
| 11:22:19 | XLON | 3000 | 115.06 | 431172375050085 |
| 11:22:19 | XLON | 3300 | 115.08 | 431172375050086 |
| 11:22:19 | XLON | 3000 | 115.08 | 431172375050087 |
| 11:22:19 | XLON | 442 | 115.08 | 431172375050088 |
| 11:22:19 | XLON | 3119 | 115.08 | 431172375050089 |
| 11:23:38 | XLON | 14880 | 115.06 | 431172375050179 |
| 11:25:18 | XLON | 14880 | 115.02 | 431172375050339 |
| 11:27:56 | XLON | 4 | 114.96 | 431172375050650 |
| 11:27:56 | XLON | 2421 | 114.96 | 431172375050651 |
| 11:27:56 | XLON | 2148 | 114.96 | 431172375050652 |
| 11:27:56 | XLON | 158 | 114.96 | 431172375050653 |
| 11:27:56 | XLON | 379 | 114.96 | 431172375050654 |
| 11:27:58 | XLON | 6599 | 114.94 | 431172375050659 |
| 11:29:36 | XLON | 7024 | 114.86 | 431172375050843 |
| 11:29:36 | XLON | 3000 | 114.86 | 431172375050844 |
| 11:29:36 | XLON | 9529 | 114.86 | 431172375050845 |
| 11:29:36 | XLON | 489 | 114.86 | 431172375050846 |
| 11:33:27 | XLON | 4192 | 114.86 | 431172375051190 |
| 11:34:01 | XLON | 1613 | 114.86 | 431172375051241 |
| 11:34:01 | XLON | 13267 | 114.86 | 431172375051242 |
| 11:34:01 | XLON | 144 | 114.88 | 431172375051250 |
| 11:34:01 | XLON | 8670 | 114.84 | 431172375051254 |
| 11:34:01 | XLON | 14880 | 114.86 | 431172375051251 |
| 11:36:38 | XLON | 9628 | 114.76 | 431172375051505 |
| 11:36:38 | XLON | 1950 | 114.76 | 431172375051506 |
| 11:37:52 | XLON | 1170 | 114.68 | 431172375051576 |
| 11:37:52 | XLON | 3000 | 114.68 | 431172375051577 |
| 11:37:52 | XLON | 1880 | 114.68 | 431172375051578 |
| 11:37:52 | XLON | 246 | 114.68 | 431172375051579 |
| 11:37:52 | XLON | 9542 | 114.68 | 431172375051580 |
| 11:37:52 | XLON | 2256 | 114.68 | 431172375051581 |
| 11:38:50 | XLON | 14880 | 114.72 | 431172375051643 |
| 11:40:57 | XLON | 14762 | 114.60 | 431172375051938 |
| 11:42:51 | XLON | 4709 | 114.48 | 431172375052172 |
| 11:42:51 | XLON | 1434 | 114.48 | 431172375052173 |
| 11:42:51 | XLON | 149 | 114.48 | 431172375052174 |
| 11:43:38 | XLON | 1176 | 114.50 | 431172375052246 |
| 11:43:38 | XLON | 3000 | 114.50 | 431172375052247 |
| 11:43:38 | XLON | 5448 | 114.48 | 431172375052249 |
| 11:44:36 | XLON | 10643 | 114.58 | 431172375052334 |
| 11:46:58 | XLON | 791 | 114.68 | 431172375052773 |
| 11:46:58 | XLON | 3300 | 114.70 | 431172375052774 |
| 11:46:58 | XLON | 6247 | 114.70 | 431172375052775 |
| 11:46:58 | XLON | 4484 | 114.70 | 431172375052776 |
| 11:47:18 | XLON | 4513 | 114.66 | 431172375052808 |
| 11:47:18 | XLON | 83 | 114.66 | 431172375052809 |
| 11:48:02 | XLON | 3677 | 114.68 | 431172375052832 |
| 11:48:02 | XLON | 168 | 114.68 | 431172375052833 |
| 11:48:02 | XLON | 3000 | 114.68 | 431172375052834 |
| 11:48:02 | XLON | 6908 | 114.68 | 431172375052835 |
| 11:51:03 | XLON | 11395 | 114.62 | 431172375053119 |
| 11:51:24 | XLON | 14880 | 114.62 | 431172375053159 |
| 11:53:07 | XLON | 1150 | 114.66 | 431172375053440 |
| 11:53:19 | XLON | 3402 | 114.66 | 431172375053465 |
| 11:54:14 | XLON | 3000 | 114.66 | 431172375053562 |
| 11:54:15 | XLON | 7301 | 114.66 | 431172375053563 |
| 11:56:24 | XLON | 14880 | 114.70 | 431172375053744 |
| 11:56:30 | XLON | 12695 | 114.70 | 431172375053754 |
| 11:56:30 | XLON | 2110 | 114.70 | 431172375053755 |
| 11:56:30 | XLON | 75 | 114.70 | 431172375053756 |
| 11:58:04 | XLON | 14880 | 114.72 | 431172375053903 |
| 11:58:04 | XLON | 1571 | 114.72 | 431172375053904 |
| 11:58:04 | XLON | 2875 | 114.72 | 431172375053905 |
| 11:58:04 | XLON | 1571 | 114.72 | 431172375053906 |
| 12:00:28 | XLON | 2884 | 114.82 | 431172375054188 |
| 12:00:28 | XLON | 141 | 114.82 | 431172375054189 |
| 12:00:28 | XLON | 3007 | 114.82 | 431172375054190 |
| 12:00:28 | XLON | 1950 | 114.82 | 431172375054191 |
| 12:00:47 | XLON | 3000 | 114.80 | 431172375054255 |
| 12:00:47 | XLON | 1597 | 114.80 | 431172375054256 |
| 12:02:14 | XLON | 10018 | 114.94 | 431172375054557 |
| 12:02:29 | XLON | 3000 | 115.00 | 431172375054605 |
| 12:02:29 | XLON | 1143 | 115.00 | 431172375054606 |
| 12:03:02 | XLON | 14880 | 115.00 | 431172375054674 |
| 12:04:34 | XLON | 14880 | 115.02 | 431172375054860 |
| 12:06:15 | XLON | 14880 | 115.02 | 431172375055056 |
| 12:08:28 | XLON | 877 | 115.00 | 431172375055294 |
| 12:09:16 | XLON | 16055 | 115.06 | 431172375055406 |
| 12:11:16 | XLON | 1305 | 115.04 | 431172375055598 |
| 12:11:16 | XLON | 3000 | 115.04 | 431172375055599 |
| 12:11:16 | XLON | 1975 | 115.04 | 431172375055600 |
| 12:11:16 | XLON | 225 | 115.04 | 431172375055601 |
| 12:11:16 | XLON | 2486 | 115.04 | 431172375055602 |
| 12:11:21 | XLON | 3000 | 115.04 | 431172375055621 |
| 12:12:37 | XLON | 4142 | 115.00 | 431172375055751 |
| 12:12:37 | XLON | 10738 | 115.00 | 431172375055752 |
| 12:14:49 | XLON | 14880 | 115.00 | 431172375055931 |
| 12:16:25 | XLON | 1745 | 115.02 | 431172375056220 |
| 12:16:25 | XLON | 500 | 115.02 | 431172375056221 |
| 12:16:25 | XLON | 3052 | 115.02 | 431172375056222 |
| 12:16:25 | XLON | 8319 | 115.02 | 431172375056223 |
| 12:16:25 | XLON | 1264 | 115.02 | 431172375056224 |
| 12:19:24 | XLON | 14880 | 115.04 | 431172375056495 |
| 12:21:34 | XLON | 2941 | 115.00 | 431172375056706 |
| 12:21:34 | XLON | 9509 | 115.00 | 431172375056707 |
| 12:21:34 | XLON | 1200 | 115.00 | 431172375056708 |
| 12:21:34 | XLON | 1200 | 115.00 | 431172375056709 |
| 12:21:34 | XLON | 2989 | 115.00 | 431172375056710 |
| 12:23:29 | XLON | 1200 | 114.96 | 431172375056920 |
| 12:23:29 | XLON | 244 | 114.96 | 431172375056921 |
| 12:23:29 | XLON | 9515 | 114.96 | 431172375056922 |
| 12:23:29 | XLON | 1395 | 114.96 | 431172375056923 |
| 12:24:33 | XLON | 14880 | 114.96 | 431172375056962 |
| 12:27:49 | XLON | 1329 | 115.00 | 431172375057348 |
| 12:29:54 | XLON | 14880 | 115.10 | 431172375057485 |
| 12:29:54 | XLON | 14880 | 115.10 | 431172375057487 |
| 12:34:20 | XLON | 174 | 115.06 | 431172375058232 |
| 12:34:34 | XLON | 4602 | 115.06 | 431172375058264 |
| 12:34:34 | XLON | 2823 | 115.06 | 431172375058265 |
| 12:34:34 | XLON | 7281 | 115.06 | 431172375058266 |
| 12:34:34 | XLON | 10651 | 115.04 | 431172375058272 |
| 12:35:06 | XLON | 4791 | 115.02 | 431172375058318 |
| 12:35:16 | XLON | 7618 | 115.00 | 431172375058332 |
| 12:35:16 | XLON | 7262 | 115.00 | 431172375058333 |
| 12:38:01 | XLON | 145 | 115.02 | 431172375058655 |
| 12:38:01 | XLON | 2300 | 115.02 | 431172375058653 |
| 12:38:01 | XLON | 3000 | 115.02 | 431172375058654 |
| 12:38:22 | XLON | 4548 | 115.02 | 431172375058672 |
| 12:39:34 | XLON | 4032 | 115.02 | 431172375058912 |
| 12:40:15 | XLON | 952 | 115.02 | 431172375059048 |
| 12:40:15 | XLON | 2229 | 115.02 | 431172375059049 |
| 12:40:15 | XLON | 3000 | 115.02 | 431172375059050 |
| 12:40:15 | XLON | 2521 | 115.02 | 431172375059051 |
| 12:40:15 | XLON | 1436 | 115.02 | 431172375059052 |
| 12:41:12 | XLON | 14880 | 115.02 | 431172375059210 |
| 12:41:12 | XLON | 409 | 115.02 | 431172375059211 |
| 12:41:46 | XLON | 2600 | 115.02 | 431172375059240 |
| 12:43:44 | XLON | 2551 | 115.02 | 431172375059351 |
| 12:43:49 | XLON | 2547 | 115.00 | 431172375059360 |
| 12:43:49 | XLON | 2253 | 115.00 | 431172375059361 |
| 12:43:49 | XLON | 8818 | 115.00 | 431172375059362 |
| 12:44:42 | XLON | 14880 | 115.04 | 431172375059476 |
| 12:46:27 | XLON | 14607 | 115.02 | 431172375059667 |
| 12:48:29 | XLON | 3896 | 115.02 | 431172375059850 |
| 12:48:29 | XLON | 1387 | 115.02 | 431172375059851 |
| 12:48:29 | XLON | 9576 | 115.02 | 431172375059852 |
| 12:50:55 | XLON | 5530 | 114.92 | 431172375060046 |
| 12:50:55 | XLON | 3000 | 114.92 | 431172375060047 |
| 12:51:00 | XLON | 108 | 114.92 | 431172375060053 |
| 12:51:00 | XLON | 3000 | 114.92 | 431172375060054 |
| 12:52:35 | XLON | 5936 | 114.82 | 431172375060239 |
| 12:52:48 | XLON | 2186 | 114.82 | 431172375060280 |
| 12:52:48 | XLON | 1064 | 114.82 | 431172375060281 |
| 12:52:48 | XLON | 163 | 114.82 | 431172375060282 |
| 12:52:57 | XLON | 121 | 114.82 | 431172375060301 |
| 12:52:57 | XLON | 2689 | 114.82 | 431172375060302 |
| 12:53:14 | XLON | 3000 | 114.76 | 431172375060328 |
| 12:53:14 | XLON | 2100 | 114.78 | 431172375060329 |
| 12:53:14 | XLON | 889 | 114.78 | 431172375060330 |
| 12:54:22 | XLON | 14880 | 114.72 | 431172375060472 |
| 12:55:41 | XLON | 9700 | 114.46 | 431172375060597 |
| 12:55:41 | XLON | 4705 | 114.46 | 431172375060598 |
| 12:57:56 | XLON | 14880 | 114.58 | 431172375060936 |
| 12:59:54 | XLON | 11 | 114.60 | 431172375061145 |
| 12:59:54 | XLON | 14869 | 114.60 | 431172375061146 |
| 13:01:51 | XLON | 3000 | 114.54 | 431172375061315 |
| 13:01:51 | XLON | 3343 | 114.54 | 431172375061316 |
| 13:01:51 | XLON | 2449 | 114.54 | 431172375061317 |
| 13:01:51 | XLON | 3051 | 114.54 | 431172375061318 |
| 13:01:51 | XLON | 3000 | 114.54 | 431172375061319 |
| 13:01:51 | XLON | 2273 | 114.54 | 431172375061320 |
| 13:01:51 | XLON | 136 | 114.54 | 431172375061321 |
| 13:03:30 | XLON | 1800 | 114.48 | 431172375061555 |
| 13:03:30 | XLON | 3000 | 114.48 | 431172375061556 |
| 13:03:30 | XLON | 3000 | 114.50 | 431172375061557 |
| 13:03:30 | XLON | 1660 | 114.50 | 431172375061558 |
| 13:04:33 | XLON | 5670 | 114.44 | 431172375061668 |
| 13:04:33 | XLON | 3000 | 114.44 | 431172375061669 |
| 13:04:33 | XLON | 11880 | 114.44 | 431172375061670 |
| 13:06:26 | XLON | 13413 | 114.38 | 431172375061937 |
| 13:08:45 | XLON | 1799 | 114.34 | 431172375062246 |
| 13:08:45 | XLON | 563 | 114.34 | 431172375062247 |
| 13:08:45 | XLON | 10176 | 114.34 | 431172375062248 |
| 13:11:03 | XLON | 12937 | 114.50 | 431172375062519 |
| 13:11:44 | XLON | 4266 | 114.54 | 431172375062596 |
| 13:11:44 | XLON | 3000 | 114.54 | 431172375062606 |
| 13:11:44 | XLON | 2543 | 114.54 | 431172375062607 |
| 13:11:45 | XLON | 4093 | 114.54 | 431172375062609 |
| 13:11:45 | XLON | 1151 | 114.54 | 431172375062610 |
| 13:11:45 | XLON | 4093 | 114.54 | 431172375062611 |
| 13:14:12 | XLON | 11996 | 114.48 | 431172375062933 |
| 13:14:12 | XLON | 2884 | 114.48 | 431172375062934 |
| 13:15:20 | XLON | 6748 | 114.42 | 431172375063094 |
| 13:15:20 | XLON | 7100 | 114.42 | 431172375063095 |
| 13:17:31 | XLON | 4858 | 114.36 | 431172375063312 |
| 13:17:31 | XLON | 10022 | 114.36 | 431172375063313 |
| 13:18:30 | XLON | 14880 | 114.26 | 431172375063416 |
| 13:20:13 | XLON | 14880 | 114.30 | 431172375063608 |
| 13:22:15 | XLON | 14880 | 114.54 | 431172375063948 |
| 13:25:22 | XLON | 11457 | 114.60 | 431172375064320 |
| 13:25:22 | XLON | 1898 | 114.60 | 431172375064323 |
| 13:25:22 | XLON | 1252 | 114.60 | 431172375064324 |
| 13:26:46 | XLON | 11744 | 114.72 | 431172375064559 |
| 13:27:04 | XLON | 12123 | 114.74 | 431172375064617 |
| 13:27:04 | XLON | 2757 | 114.74 | 431172375064618 |
| 13:27:21 | XLON | 5011 | 114.74 | 431172375064701 |
| 13:30:01 | XLON | 3000 | 114.82 | 431172375064968 |
| 13:30:04 | XLON | 6901 | 114.78 | 431172375064993 |
| 13:31:01 | XLON | 3000 | 114.84 | 431172375065110 |
| 13:31:01 | XLON | 11842 | 114.84 | 431172375065111 |
| 13:31:31 | XLON | 2179 | 114.76 | 431172375065211 |
| 13:31:31 | XLON | 836 | 114.76 | 431172375065212 |
| 13:31:59 | XLON | 3000 | 114.70 | 431172375065274 |
| 13:31:59 | XLON | 2597 | 114.70 | 431172375065275 |
| 13:31:59 | XLON | 3000 | 114.72 | 431172375065276 |
| 13:31:59 | XLON | 5811 | 114.72 | 431172375065277 |
| 13:31:59 | XLON | 892 | 114.72 | 431172375065278 |
| 13:33:12 | XLON | 3300 | 114.62 | 431172375065531 |
| 13:33:12 | XLON | 9523 | 114.62 | 431172375065532 |
| 13:33:12 | XLON | 3000 | 114.64 | 431172375065533 |
| 13:33:12 | XLON | 868 | 114.64 | 431172375065534 |
| 13:34:10 | XLON | 13036 | 114.50 | 431172375065656 |
| 13:35:47 | XLON | 3000 | 114.52 | 431172375066057 |
| 13:35:47 | XLON | 5576 | 114.52 | 431172375066058 |
| 13:35:47 | XLON | 2627 | 114.52 | 431172375066059 |
| 13:35:47 | XLON | 2617 | 114.52 | 431172375066060 |
| 13:36:35 | XLON | 8877 | 114.66 | 431172375066237 |
| 13:36:35 | XLON | 6003 | 114.66 | 431172375066238 |
| 13:37:49 | XLON | 3342 | 114.68 | 431172375066370 |
| 13:37:49 | XLON | 11538 | 114.68 | 431172375066371 |
| 13:39:14 | XLON | 11555 | 114.68 | 431172375066612 |
| 13:39:14 | XLON | 3325 | 114.68 | 431172375066613 |
| 13:40:15 | XLON | 12630 | 114.62 | 431172375066778 |
| 13:40:19 | XLON | 4790 | 114.68 | 431172375066791 |
| 13:41:58 | XLON | 5843 | 114.68 | 431172375066960 |
| 13:41:58 | XLON | 3000 | 114.70 | 431172375066961 |
| 13:41:58 | XLON | 1093 | 114.70 | 431172375066962 |
| 13:42:39 | XLON | 3412 | 114.66 | 431172375067040 |
| 13:42:39 | XLON | 1993 | 114.66 | 431172375067041 |
| 13:43:03 | XLON | 9250 | 114.64 | 431172375067087 |
| 13:43:12 | XLON | 3000 | 114.64 | 431172375067105 |
| 13:44:24 | XLON | 14880 | 114.56 | 431172375067242 |
| 13:45:36 | XLON | 14880 | 114.62 | 431172375067358 |
| 13:47:08 | XLON | 3000 | 114.68 | 431172375067541 |
| 13:47:27 | XLON | 8984 | 114.68 | 431172375067678 |
| 13:47:57 | XLON | 14469 | 114.62 | 431172375067788 |
| 13:47:57 | XLON | 411 | 114.62 | 431172375067789 |
| 13:48:52 | XLON | 14880 | 114.60 | 431172375067955 |
| 13:48:52 | XLON | 3000 | 114.58 | 431172375067958 |
| 13:48:52 | XLON | 1200 | 114.60 | 431172375067959 |
| 13:48:52 | XLON | 1497 | 114.60 | 431172375067960 |
| 13:50:24 | XLON | 2610 | 114.62 | 431172375068131 |
| 13:50:51 | XLON | 6449 | 114.62 | 431172375068176 |
| 13:51:22 | XLON | 6347 | 114.52 | 431172375068243 |
| 13:51:22 | XLON | 8533 | 114.52 | 431172375068244 |
| 13:51:22 | XLON | 3940 | 114.52 | 431172375068245 |
| 13:53:20 | XLON | 434 | 114.56 | 431172375068544 |
| 13:53:20 | XLON | 7438 | 114.56 | 431172375068545 |
| 13:53:20 | XLON | 3149 | 114.56 | 431172375068546 |
| 13:54:08 | XLON | 3468 | 114.58 | 431172375068704 |
| 13:54:08 | XLON | 11412 | 114.58 | 431172375068705 |
| 13:55:21 | XLON | 7129 | 114.56 | 431172375068865 |
| 13:55:21 | XLON | 7751 | 114.56 | 431172375068866 |
| 13:55:50 | XLON | 1264 | 114.54 | 431172375068890 |
| 13:55:50 | XLON | 4517 | 114.54 | 431172375068891 |
| 13:57:12 | XLON | 12059 | 114.52 | 431172375069143 |
| 13:58:04 | XLON | 18 | 114.54 | 431172375069270 |
| 13:58:04 | XLON | 297 | 114.54 | 431172375069271 |
| 13:58:38 | XLON | 14880 | 114.54 | 431172375069346 |
| 13:59:58 | XLON | 1072 | 114.50 | 431172375069535 |
| 13:59:58 | XLON | 1471 | 114.50 | 431172375069536 |
| 13:59:58 | XLON | 544 | 114.50 | 431172375069537 |
| 13:59:58 | XLON | 11682 | 114.50 | 431172375069538 |
| 14:01:22 | XLON | 133 | 114.50 | 431172375069789 |
| 14:01:22 | XLON | 3000 | 114.50 | 431172375069790 |
| 14:01:35 | XLON | 6822 | 114.48 | 431172375069825 |
| 14:01:35 | XLON | 1559 | 114.48 | 431172375069826 |
| 14:02:19 | XLON | 5472 | 114.50 | 431172375069929 |
| 14:02:46 | XLON | 1 | 114.52 | 431172375069961 |
| 14:02:46 | XLON | 62 | 114.52 | 431172375069962 |
| 14:02:46 | XLON | 3000 | 114.52 | 431172375069963 |
| 14:03:23 | XLON | 6332 | 114.52 | 431172375070060 |
| 14:03:38 | XLON | 14880 | 114.54 | 431172375070126 |
| 14:03:38 | XLON | 248 | 114.52 | 431172375070129 |
| 14:04:28 | XLON | 4129 | 114.54 | 431172375070243 |
| 14:05:18 | XLON | 6714 | 114.56 | 431172375070321 |
| 14:06:00 | XLON | 14880 | 114.66 | 431172375070412 |
| 14:06:00 | XLON | 3000 | 114.66 | 431172375070413 |
| 14:06:00 | XLON | 4049 | 114.66 | 431172375070414 |
| 14:07:32 | XLON | 14880 | 114.54 | 431172375070596 |
| 14:09:05 | XLON | 7064 | 114.54 | 431172375070715 |
| 14:10:18 | XLON | 14880 | 114.54 | 431172375070989 |
| 14:10:18 | XLON | 7791 | 114.56 | 431172375070990 |
| 14:11:33 | XLON | 14880 | 114.56 | 431172375071234 |
| 14:13:08 | XLON | 2374 | 114.62 | 431172375071470 |
| 14:13:08 | XLON | 3058 | 114.62 | 431172375071471 |
| 14:13:08 | XLON | 3000 | 114.62 | 431172375071472 |
| 14:13:08 | XLON | 1623 | 114.62 | 431172375071473 |
| 14:13:08 | XLON | 3484 | 114.62 | 431172375071474 |
| 14:13:08 | XLON | 2712 | 114.62 | 431172375071475 |
| 14:13:08 | XLON | 118 | 114.62 | 431172375071476 |
| 14:14:50 | XLON | 4392 | 114.68 | 431172375071666 |
| 14:14:50 | XLON | 1503 | 114.68 | 431172375071667 |
| 14:14:50 | XLON | 3000 | 114.68 | 431172375071668 |
| 14:14:50 | XLON | 2281 | 114.68 | 431172375071669 |
| 14:15:46 | XLON | 1021 | 114.64 | 431172375071763 |
| 14:15:46 | XLON | 1793 | 114.64 | 431172375071764 |
| 14:15:46 | XLON | 3620 | 114.64 | 431172375071765 |
| 14:15:46 | XLON | 7946 | 114.64 | 431172375071766 |
| 14:15:46 | XLON | 3000 | 114.64 | 431172375071767 |
| 14:15:46 | XLON | 415 | 114.64 | 431172375071768 |
| 14:16:59 | XLON | 10246 | 114.60 | 431172375071906 |
| 14:16:59 | XLON | 586 | 114.60 | 431172375071907 |
| 14:18:10 | XLON | 14794 | 114.66 | 431172375072136 |
| 14:20:27 | XLON | 3300 | 114.64 | 431172375072460 |
| 14:20:27 | XLON | 3000 | 114.64 | 431172375072461 |
| 14:20:27 | XLON | 5465 | 114.64 | 431172375072462 |
| 14:20:34 | XLON | 7944 | 114.64 | 431172375072494 |
| 14:20:39 | XLON | 7825 | 114.64 | 431172375072500 |
| 14:20:39 | XLON | 3896 | 114.64 | 431172375072501 |
| 14:21:37 | XLON | 2576 | 114.56 | 431172375072646 |
| 14:21:37 | XLON | 2205 | 114.56 | 431172375072647 |
| 14:21:37 | XLON | 122 | 114.56 | 431172375072648 |
| 14:21:37 | XLON | 2612 | 114.56 | 431172375072649 |
| 14:21:37 | XLON | 3000 | 114.56 | 431172375072650 |
| 14:21:37 | XLON | 176 | 114.56 | 431172375072651 |
| 14:21:42 | XLON | 1804 | 114.56 | 431172375072652 |
| 14:21:42 | XLON | 3000 | 114.56 | 431172375072653 |
| 14:22:47 | XLON | 2357 | 114.56 | 431172375072766 |
| 14:22:47 | XLON | 10995 | 114.56 | 431172375072767 |
| 14:22:47 | XLON | 3453 | 114.56 | 431172375072768 |
| 14:23:58 | XLON | 634 | 114.56 | 431172375072897 |
| 14:23:58 | XLON | 513 | 114.56 | 431172375072898 |
| 14:23:58 | XLON | 3000 | 114.56 | 431172375072899 |
| 14:24:21 | XLON | 54 | 114.56 | 431172375072948 |
| 14:24:21 | XLON | 51 | 114.56 | 431172375072949 |
| 14:24:21 | XLON | 3000 | 114.56 | 431172375072950 |
| 14:24:27 | XLON | 78 | 114.56 | 431172375072951 |
| 14:24:27 | XLON | 4417 | 114.56 | 431172375072952 |
| 14:24:59 | XLON | 14476 | 114.60 | 431172375073049 |
| 14:24:59 | XLON | 404 | 114.60 | 431172375073050 |
| 14:24:59 | XLON | 4830 | 114.60 | 431172375073054 |
| 14:25:48 | XLON | 8968 | 114.46 | 431172375073350 |
| 14:26:22 | XLON | 14880 | 114.38 | 431172375073500 |
| 14:26:30 | XLON | 3334 | 114.36 | 431172375073513 |
| 14:26:30 | XLON | 2905 | 114.36 | 431172375073514 |
| 14:27:04 | XLON | 1325 | 114.36 | 431172375073678 |
| 14:27:04 | XLON | 5000 | 114.36 | 431172375073679 |
| 14:27:04 | XLON | 1785 | 114.36 | 431172375073680 |
| 14:27:04 | XLON | 3710 | 114.36 | 431172375073681 |
| 14:27:40 | XLON | 14880 | 114.34 | 431172375073748 |
| 14:28:41 | XLON | 1760 | 114.32 | 431172375073884 |
| 14:28:41 | XLON | 3000 | 114.32 | 431172375073885 |
| 14:28:41 | XLON | 1663 | 114.32 | 431172375073886 |
| 14:28:41 | XLON | 1269 | 114.32 | 431172375073887 |
| 14:28:41 | XLON | 7669 | 114.32 | 431172375073888 |
| 14:29:58 | XLON | 6842 | 114.32 | 431172375074050 |
| 14:29:58 | XLON | 1158 | 114.32 | 431172375074051 |
| 14:30:01 | XLON | 14880 | 114.30 | 431172375074102 |
| 14:30:01 | XLON | 13597 | 114.28 | 431172375074112 |
| 14:30:37 | XLON | 1061 | 114.26 | 431172375074456 |
| 14:30:37 | XLON | 1000 | 114.26 | 431172375074457 |
| 14:30:37 | XLON | 2000 | 114.26 | 431172375074458 |
| 14:30:37 | XLON | 4947 | 114.26 | 431172375074459 |
| 14:31:24 | XLON | 13500 | 114.14 | 431172375074732 |
| 14:31:55 | XLON | 386 | 114.14 | 431172375074907 |
| 14:31:55 | XLON | 14494 | 114.14 | 431172375074908 |
| 14:32:39 | XLON | 14880 | 114.18 | 431172375075165 |
| 14:33:25 | XLON | 410 | 113.96 | 431172375075471 |
| 14:33:25 | XLON | 7646 | 113.96 | 431172375075472 |
| 14:33:25 | XLON | 3042 | 113.96 | 431172375075473 |
| 14:33:25 | XLON | 3782 | 113.96 | 431172375075474 |
| 14:34:16 | XLON | 3000 | 113.88 | 431172375075678 |
| 14:34:16 | XLON | 8468 | 113.88 | 431172375075679 |
| 14:34:38 | XLON | 1000 | 113.92 | 431172375075840 |
| 14:34:38 | XLON | 1000 | 113.92 | 431172375075841 |
| 14:34:38 | XLON | 1000 | 113.92 | 431172375075842 |
| 14:34:38 | XLON | 1000 | 113.92 | 431172375075843 |
| 14:34:38 | XLON | 1000 | 113.92 | 431172375075844 |
| 14:34:38 | XLON | 424 | 113.92 | 431172375075845 |
| 14:35:04 | XLON | 3200 | 113.90 | 431172375076048 |
| 14:35:04 | XLON | 3000 | 113.90 | 431172375076049 |
| 14:35:04 | XLON | 6436 | 113.90 | 431172375076050 |
| 14:35:04 | XLON | 1922 | 113.90 | 431172375076051 |
| 14:35:32 | XLON | 3000 | 113.84 | 431172375076209 |
| 14:36:01 | XLON | 1896 | 113.82 | 431172375076330 |
| 14:36:01 | XLON | 12458 | 113.82 | 431172375076331 |
| 14:36:01 | XLON | 526 | 113.82 | 431172375076332 |
| 14:36:06 | XLON | 14 | 113.78 | 431172375076387 |
| 14:36:06 | XLON | 6947 | 113.78 | 431172375076388 |
| 14:36:10 | XLON | 6073 | 113.68 | 431172375076425 |
| 14:36:10 | XLON | 8807 | 113.68 | 431172375076426 |
| 14:36:39 | XLON | 2 | 113.70 | 431172375076631 |
| 14:36:51 | XLON | 3372 | 113.74 | 431172375076726 |
| 14:37:25 | XLON | 14635 | 113.78 | 431172375076864 |
| 14:37:25 | XLON | 245 | 113.78 | 431172375076865 |
| 14:37:25 | XLON | 3300 | 113.78 | 431172375076866 |
| 14:37:25 | XLON | 3000 | 113.78 | 431172375076867 |
| 14:37:25 | XLON | 448 | 113.80 | 431172375076868 |
| 14:37:34 | XLON | 1441 | 113.76 | 431172375076901 |
| 14:37:34 | XLON | 3165 | 113.76 | 431172375076902 |
| 14:37:36 | XLON | 6289 | 113.70 | 431172375076937 |
| 14:37:41 | XLON | 5265 | 113.68 | 431172375076942 |
| 14:37:41 | XLON | 9615 | 113.68 | 431172375076943 |
| 14:38:22 | XLON | 8513 | 113.76 | 431172375077177 |
| 14:38:48 | XLON | 4700 | 113.72 | 431172375077381 |
| 14:38:48 | XLON | 1648 | 113.72 | 431172375077395 |
| 14:38:48 | XLON | 1502 | 113.72 | 431172375077396 |
| 14:39:02 | XLON | 485 | 113.74 | 431172375077456 |
| 14:39:02 | XLON | 6566 | 113.74 | 431172375077457 |
| 14:39:43 | XLON | 8345 | 113.74 | 431172375077602 |
| 14:39:43 | XLON | 2070 | 113.74 | 431172375077603 |
| 14:39:43 | XLON | 4000 | 113.74 | 431172375077604 |
| 14:39:43 | XLON | 465 | 113.74 | 431172375077605 |
| 14:39:43 | XLON | 3000 | 113.76 | 431172375077622 |
| 14:39:43 | XLON | 175 | 113.76 | 431172375077623 |
| 14:39:43 | XLON | 185 | 113.76 | 431172375077624 |
| 14:39:44 | XLON | 3735 | 113.70 | 431172375077637 |
| 14:39:44 | XLON | 11145 | 113.70 | 431172375077638 |
| 14:40:04 | XLON | 719 | 113.68 | 431172375077776 |
| 14:40:18 | XLON | 58 | 113.74 | 431172375077822 |
| 14:40:18 | XLON | 3000 | 113.74 | 431172375077823 |
| 14:40:23 | XLON | 3000 | 113.70 | 431172375077856 |
| 14:40:23 | XLON | 360 | 113.70 | 431172375077857 |
| 14:40:23 | XLON | 6385 | 113.70 | 431172375077840 |
| 14:40:23 | XLON | 1437 | 113.70 | 431172375077841 |
| 14:40:54 | XLON | 1200 | 113.72 | 431172375077974 |
| 14:40:54 | XLON | 3000 | 113.72 | 431172375077975 |
| 14:40:54 | XLON | 3534 | 113.72 | 431172375077976 |
| 14:40:54 | XLON | 1849 | 113.72 | 431172375077977 |
| 14:40:54 | XLON | 1624 | 113.72 | 431172375077978 |
| 14:41:17 | XLON | 14880 | 113.68 | 431172375078090 |
| 14:41:17 | XLON | 3000 | 113.66 | 431172375078110 |
| 14:41:17 | XLON | 1088 | 113.66 | 431172375078111 |
| 14:42:30 | XLON | 1123 | 113.72 | 431172375078472 |
| 14:42:47 | XLON | 269 | 113.72 | 431172375078519 |
| 14:42:47 | XLON | 1000 | 113.72 | 431172375078520 |
| 14:42:47 | XLON | 2000 | 113.72 | 431172375078521 |
| 14:42:47 | XLON | 3000 | 113.72 | 431172375078522 |
| 14:42:47 | XLON | 3367 | 113.72 | 431172375078527 |
| 14:42:47 | XLON | 9000 | 113.74 | 431172375078533 |
| 14:42:47 | XLON | 3000 | 113.74 | 431172375078534 |
| 14:42:47 | XLON | 326 | 113.74 | 431172375078535 |
| 14:42:47 | XLON | 2554 | 113.74 | 431172375078536 |
| 14:43:13 | XLON | 3000 | 113.74 | 431172375078592 |
| 14:43:13 | XLON | 3000 | 113.76 | 431172375078593 |
| 14:43:13 | XLON | 3200 | 113.76 | 431172375078594 |
| 14:43:13 | XLON | 5680 | 113.76 | 431172375078595 |
| 14:45:31 | XLON | 14880 | 113.86 | 431172375079217 |
| 14:45:31 | XLON | 4100 | 113.86 | 431172375079228 |
| 14:45:31 | XLON | 3000 | 113.86 | 431172375079229 |
| 14:45:32 | XLON | 1000 | 113.86 | 431172375079236 |
| 14:45:32 | XLON | 1000 | 113.86 | 431172375079237 |
| 14:45:32 | XLON | 5780 | 113.86 | 431172375079238 |
| 14:45:35 | XLON | 14880 | 113.86 | 431172375079258 |
| 14:46:05 | XLON | 1297 | 113.96 | 431172375079364 |
| 14:46:05 | XLON | 2297 | 113.96 | 431172375079365 |
| 14:46:05 | XLON | 3000 | 113.96 | 431172375079366 |
| 14:46:05 | XLON | 1911 | 113.96 | 431172375079367 |
| 14:46:05 | XLON | 2594 | 113.96 | 431172375079368 |
| 14:46:12 | XLON | 500 | 113.94 | 431172375079413 |
| 14:46:13 | XLON | 3000 | 113.94 | 431172375079431 |
| 14:46:13 | XLON | 4000 | 113.94 | 431172375079432 |
| 14:46:13 | XLON | 3500 | 113.94 | 431172375079433 |
| 14:46:13 | XLON | 3000 | 113.94 | 431172375079434 |
| 14:46:13 | XLON | 880 | 113.94 | 431172375079435 |
| 14:46:17 | XLON | 5776 | 113.94 | 431172375079458 |
| 14:46:17 | XLON | 9104 | 113.94 | 431172375079459 |
| 14:46:17 | XLON | 3300 | 113.94 | 431172375079460 |
| 14:46:17 | XLON | 3000 | 113.96 | 431172375079461 |
| 14:46:17 | XLON | 1200 | 113.96 | 431172375079462 |
| 14:46:17 | XLON | 565 | 113.96 | 431172375079463 |
| 14:47:04 | XLON | 4531 | 114.02 | 431172375079738 |
| 14:47:04 | XLON | 779 | 114.02 | 431172375079739 |
| 14:47:09 | XLON | 2221 | 114.02 | 431172375079744 |
| 14:47:09 | XLON | 1623 | 114.02 | 431172375079745 |
| 14:47:19 | XLON | 3300 | 114.02 | 431172375079783 |
| 14:47:19 | XLON | 1601 | 114.02 | 431172375079784 |
| 14:47:36 | XLON | 52 | 114.00 | 431172375079857 |
| 14:47:36 | XLON | 2424 | 114.00 | 431172375079858 |
| 14:47:36 | XLON | 3000 | 114.00 | 431172375079859 |
| 14:47:41 | XLON | 9318 | 114.00 | 431172375079878 |
| 14:47:56 | XLON | 13443 | 113.90 | 431172375079924 |
| 14:47:56 | XLON | 1437 | 113.90 | 431172375079925 |
| 14:48:42 | XLON | 380 | 113.96 | 431172375080167 |
| 14:48:46 | XLON | 3000 | 113.96 | 431172375080199 |
| 14:48:46 | XLON | 2000 | 113.96 | 431172375080200 |
| 14:48:46 | XLON | 1792 | 113.96 | 431172375080201 |
| 14:48:46 | XLON | 5785 | 113.96 | 431172375080202 |
| 14:48:46 | XLON | 2017 | 113.96 | 431172375080203 |
| 14:48:46 | XLON | 1030 | 113.96 | 431172375080204 |
| 14:49:12 | XLON | 13531 | 113.86 | 431172375080311 |
| 14:49:32 | XLON | 8745 | 113.86 | 431172375080437 |
| 14:49:32 | XLON | 3000 | 113.86 | 431172375080438 |
| 14:49:32 | XLON | 3135 | 113.86 | 431172375080439 |
| 14:50:17 | XLON | 432 | 113.80 | 431172375080639 |
| 14:50:17 | XLON | 14448 | 113.80 | 431172375080640 |
| 14:51:09 | XLON | 3000 | 113.80 | 431172375080932 |
| 14:51:28 | XLON | 14880 | 113.84 | 431172375081085 |
| 14:51:28 | XLON | 5186 | 113.84 | 431172375081094 |
| 14:51:28 | XLON | 3000 | 113.84 | 431172375081095 |
| 14:51:28 | XLON | 1200 | 113.84 | 431172375081096 |
| 14:51:28 | XLON | 5494 | 113.84 | 431172375081097 |
| 14:51:56 | XLON | 3426 | 113.80 | 431172375081252 |
| 14:51:56 | XLON | 4000 | 113.80 | 431172375081253 |
| 14:51:56 | XLON | 3000 | 113.80 | 431172375081254 |
| 14:51:56 | XLON | 1577 | 113.80 | 431172375081255 |
| 14:53:04 | XLON | 5449 | 113.76 | 431172375081658 |
| 14:53:04 | XLON | 6138 | 113.76 | 431172375081659 |
| 14:53:04 | XLON | 3000 | 113.74 | 431172375081668 |
| 14:53:04 | XLON | 3700 | 113.74 | 431172375081669 |
| 14:53:04 | XLON | 2477 | 113.74 | 431172375081670 |
| 14:53:04 | XLON | 544 | 113.76 | 431172375081671 |
| 14:53:06 | XLON | 2082 | 113.72 | 431172375081696 |
| 14:53:06 | XLON | 3000 | 113.72 | 431172375081697 |
| 14:53:06 | XLON | 720 | 113.72 | 431172375081698 |
| 14:53:06 | XLON | 1000 | 113.72 | 431172375081699 |
| 14:53:06 | XLON | 1354 | 113.72 | 431172375081700 |
| 14:54:31 | XLON | 3000 | 113.76 | 431172375081957 |
| 14:54:31 | XLON | 1385 | 113.76 | 431172375081958 |
| 14:54:50 | XLON | 152 | 113.74 | 431172375082024 |
| 14:54:50 | XLON | 2998 | 113.74 | 431172375082025 |
| 14:54:52 | XLON | 14880 | 113.70 | 431172375082049 |
| 14:54:52 | XLON | 4113 | 113.70 | 431172375082052 |
| 14:54:56 | XLON | 5701 | 113.70 | 431172375082109 |
| 14:55:07 | XLON | 3505 | 113.68 | 431172375082161 |
| 14:55:07 | XLON | 60 | 113.68 | 431172375082162 |
| 14:55:07 | XLON | 11315 | 113.68 | 431172375082163 |
| 14:55:50 | XLON | 4054 | 113.72 | 431172375082341 |
| 14:55:50 | XLON | 4028 | 113.72 | 431172375082342 |
| 14:55:50 | XLON | 1142 | 113.72 | 431172375082343 |
| 14:56:23 | XLON | 2928 | 113.70 | 431172375082461 |
| 14:56:23 | XLON | 1000 | 113.70 | 431172375082462 |
| 14:56:23 | XLON | 1010 | 113.70 | 431172375082463 |
| 14:56:23 | XLON | 4054 | 113.72 | 431172375082464 |
| 14:56:23 | XLON | 152 | 113.72 | 431172375082465 |
| 14:56:25 | XLON | 275 | 113.68 | 431172375082476 |
| 14:56:25 | XLON | 5000 | 113.68 | 431172375082477 |
| 14:56:25 | XLON | 350 | 113.68 | 431172375082478 |
| 14:56:58 | XLON | 4150 | 113.66 | 431172375082562 |
| 14:56:58 | XLON | 4477 | 113.68 | 431172375082554 |
| 14:56:58 | XLON | 10403 | 113.68 | 431172375082555 |
| 14:58:49 | XLON | 5549 | 113.74 | 431172375083046 |
| 14:58:49 | XLON | 3000 | 113.74 | 431172375083047 |
| 14:58:58 | XLON | 14880 | 113.72 | 431172375083074 |
| 15:00:02 | XLON | 2299 | 113.72 | 431172375083344 |
| 15:00:02 | XLON | 3000 | 113.72 | 431172375083345 |
| 15:00:10 | XLON | 14880 | 113.70 | 431172375083405 |
| 15:00:10 | XLON | 1200 | 113.70 | 431172375083409 |
| 15:00:10 | XLON | 3000 | 113.70 | 431172375083410 |
| 15:00:10 | XLON | 5564 | 113.70 | 431172375083411 |
| 15:00:10 | XLON | 290 | 113.70 | 431172375083412 |
| 15:00:20 | XLON | 4826 | 113.70 | 431172375083453 |
| 15:00:20 | XLON | 13512 | 113.68 | 431172375083457 |
| 15:00:20 | XLON | 1368 | 113.68 | 431172375083458 |
| 15:00:20 | XLON | 4666 | 113.64 | 431172375083471 |
| 15:00:20 | XLON | 2389 | 113.64 | 431172375083472 |
| 15:00:20 | XLON | 7825 | 113.64 | 431172375083476 |
| 15:01:20 | XLON | 11291 | 113.60 | 431172375083716 |
| 15:01:20 | XLON | 544 | 113.60 | 431172375083717 |
| 15:01:21 | XLON | 3000 | 113.60 | 431172375083718 |
| 15:01:59 | XLON | 4472 | 113.64 | 431172375083836 |
| 15:01:59 | XLON | 3000 | 113.64 | 431172375083837 |
| 15:01:59 | XLON | 454 | 113.64 | 431172375083838 |
| 15:02:12 | XLON | 14880 | 113.66 | 431172375083883 |
| 15:02:37 | XLON | 14880 | 113.68 | 431172375083935 |
| 15:02:41 | XLON | 1000 | 113.68 | 431172375083938 |
| 15:02:41 | XLON | 8876 | 113.68 | 431172375083939 |
| 15:03:39 | XLON | 4395 | 113.72 | 431172375084179 |
| 15:03:39 | XLON | 9249 | 113.72 | 431172375084180 |
| 15:04:04 | XLON | 3000 | 113.78 | 431172375084237 |
| 15:04:42 | XLON | 2 | 113.86 | 431172375084363 |
| 15:04:42 | XLON | 3712 | 113.86 | 431172375084364 |
| 15:04:42 | XLON | 214 | 113.86 | 431172375084365 |
| 15:05:05 | XLON | 3123 | 113.86 | 431172375084478 |
| 15:05:05 | XLON | 5621 | 113.82 | 431172375084489 |
| 15:05:05 | XLON | 3000 | 113.82 | 431172375084490 |
| 15:05:05 | XLON | 3000 | 113.84 | 431172375084491 |
| 15:05:05 | XLON | 3259 | 113.84 | 431172375084492 |
| 15:05:22 | XLON | 1200 | 113.78 | 431172375084572 |
| 15:05:22 | XLON | 5847 | 113.78 | 431172375084573 |
| 15:05:22 | XLON | 3000 | 113.78 | 431172375084574 |
| 15:05:22 | XLON | 4833 | 113.78 | 431172375084575 |
| 15:05:22 | XLON | 2400 | 113.78 | 431172375084578 |
| 15:05:22 | XLON | 650 | 113.78 | 431172375084579 |
| 15:05:41 | XLON | 5502 | 113.70 | 431172375084623 |
| 15:05:41 | XLON | 9378 | 113.70 | 431172375084624 |
| 15:06:58 | XLON | 7383 | 113.72 | 431172375084998 |
| 15:06:58 | XLON | 4804 | 113.72 | 431172375084999 |
| 15:06:58 | XLON | 1248 | 113.72 | 431172375085000 |
| 15:06:58 | XLON | 2312 | 113.72 | 431172375085001 |
| 15:06:58 | XLON | 2297 | 113.72 | 431172375085002 |
| 15:06:58 | XLON | 3200 | 113.72 | 431172375085003 |
| 15:06:58 | XLON | 3716 | 113.72 | 431172375085004 |
| 15:06:58 | XLON | 2473 | 113.72 | 431172375085005 |
| 15:06:58 | XLON | 2733 | 113.72 | 431172375085006 |
| 15:07:41 | XLON | 3000 | 113.82 | 431172375085294 |
| 15:07:41 | XLON | 3850 | 113.82 | 431172375085295 |
| 15:07:47 | XLON | 4241 | 113.84 | 431172375085315 |
| 15:08:18 | XLON | 8062 | 113.82 | 431172375085386 |
| 15:08:18 | XLON | 6818 | 113.82 | 431172375085387 |
| 15:08:19 | XLON | 100 | 113.82 | 431172375085396 |
| 15:08:19 | XLON | 2615 | 113.82 | 431172375085397 |
| 15:08:19 | XLON | 482 | 113.82 | 431172375085398 |
| 15:08:32 | XLON | 14880 | 113.74 | 431172375085434 |
| 15:09:06 | XLON | 14880 | 113.76 | 431172375085553 |
| 15:10:05 | XLON | 11707 | 113.76 | 431172375085822 |
| 15:10:19 | XLON | 14880 | 113.70 | 431172375085900 |
| 15:10:57 | XLON | 4632 | 113.70 | 431172375086054 |
| 15:10:57 | XLON | 14880 | 113.70 | 431172375086075 |
| 15:11:59 | XLON | 6182 | 113.70 | 431172375086255 |
| 15:11:59 | XLON | 3717 | 113.70 | 431172375086256 |
| 15:11:59 | XLON | 5000 | 113.70 | 431172375086257 |
| 15:11:59 | XLON | 251 | 113.70 | 431172375086258 |
| 15:11:59 | XLON | 417 | 113.70 | 431172375086259 |
| 15:12:36 | XLON | 9379 | 113.62 | 431172375086370 |
| 15:12:39 | XLON | 20 | 113.62 | 431172375086393 |
| 15:12:40 | XLON | 2300 | 113.62 | 431172375086394 |
| 15:12:40 | XLON | 665 | 113.62 | 431172375086395 |
| 15:12:40 | XLON | 994 | 113.62 | 431172375086409 |
| 15:12:41 | XLON | 4656 | 113.62 | 431172375086410 |
| 15:12:41 | XLON | 5000 | 113.62 | 431172375086412 |
| 15:12:42 | XLON | 1259 | 113.62 | 431172375086424 |
| 15:13:01 | XLON | 975 | 113.66 | 431172375086518 |
| 15:13:01 | XLON | 2249 | 113.66 | 431172375086519 |
| 15:13:31 | XLON | 14880 | 113.62 | 431172375086601 |
| 15:13:55 | XLON | 3119 | 113.60 | 431172375086652 |
| 15:13:55 | XLON | 11756 | 113.60 | 431172375086653 |
| 15:14:57 | XLON | 11908 | 113.70 | 431172375086886 |
| 15:14:57 | XLON | 3000 | 113.70 | 431172375086888 |
| 15:15:23 | XLON | 2600 | 113.68 | 431172375087094 |
| 15:15:23 | XLON | 3000 | 113.68 | 431172375087095 |
| 15:15:23 | XLON | 11105 | 113.68 | 431172375087096 |
| 15:16:09 | XLON | 9871 | 113.76 | 431172375087348 |
| 15:16:19 | XLON | 1990 | 113.72 | 431172375087393 |
| 15:16:19 | XLON | 5187 | 113.72 | 431172375087394 |
| 15:16:19 | XLON | 7703 | 113.72 | 431172375087395 |
| 15:17:04 | XLON | 1756 | 113.70 | 431172375087562 |
| 15:17:04 | XLON | 5000 | 113.70 | 431172375087563 |
| 15:17:04 | XLON | 1849 | 113.70 | 431172375087564 |
| 15:17:04 | XLON | 2716 | 113.70 | 431172375087565 |
| 15:17:04 | XLON | 3559 | 113.70 | 431172375087566 |
| 15:17:04 | XLON | 2981 | 113.70 | 431172375087571 |
| 15:17:36 | XLON | 14880 | 113.70 | 431172375087715 |
| 15:18:17 | XLON | 1741 | 113.72 | 431172375087905 |
| 15:18:19 | XLON | 13139 | 113.72 | 431172375087911 |
| 15:18:59 | XLON | 2304 | 113.76 | 431172375088118 |
| 15:18:59 | XLON | 2419 | 113.76 | 431172375088119 |
| 15:18:59 | XLON | 3000 | 113.76 | 431172375088120 |
| 15:19:09 | XLON | 2295 | 113.80 | 431172375088180 |
| 15:19:09 | XLON | 1294 | 113.80 | 431172375088181 |
| 15:19:09 | XLON | 4170 | 113.80 | 431172375088182 |
| 15:19:30 | XLON | 14660 | 113.78 | 431172375088285 |
| 15:20:07 | XLON | 13076 | 113.78 | 431172375088455 |
| 15:20:07 | XLON | 1804 | 113.78 | 431172375088456 |
| 15:20:41 | XLON | 425 | 113.76 | 431172375088681 |
| 15:20:41 | XLON | 5000 | 113.76 | 431172375088682 |
| 15:20:42 | XLON | 3000 | 113.76 | 431172375088694 |
| 15:20:42 | XLON | 2000 | 113.76 | 431172375088695 |
| 15:20:42 | XLON | 3000 | 113.76 | 431172375088696 |
| 15:20:42 | XLON | 1411 | 113.76 | 431172375088697 |
| 15:22:07 | XLON | 11167 | 113.70 | 431172375088974 |
| 15:22:30 | XLON | 14880 | 113.76 | 431172375089063 |
| 15:22:31 | XLON | 2400 | 113.76 | 431172375089075 |
| 15:22:31 | XLON | 795 | 113.76 | 431172375089076 |
| 15:24:39 | XLON | 5000 | 114.02 | 431172375089568 |
| 15:24:39 | XLON | 14880 | 114.04 | 431172375089566 |
| 15:24:40 | XLON | 9880 | 114.02 | 431172375089569 |
| 15:25:10 | XLON | 14880 | 114.02 | 431172375089638 |
| 15:25:20 | XLON | 14880 | 114.04 | 431172375089678 |
| 15:26:10 | XLON | 8527 | 114.10 | 431172375089963 |
| 15:26:10 | XLON | 1264 | 114.10 | 431172375089964 |
| 15:26:10 | XLON | 1792 | 114.10 | 431172375089965 |
| 15:26:10 | XLON | 3297 | 114.10 | 431172375089966 |
| 15:26:14 | XLON | 14880 | 114.08 | 431172375089975 |
| 15:26:49 | XLON | 11487 | 114.08 | 431172375090099 |
| 15:26:49 | XLON | 3393 | 114.08 | 431172375090100 |
| 15:27:28 | XLON | 4949 | 114.00 | 431172375090262 |
| 15:27:53 | XLON | 3300 | 114.08 | 431172375090396 |
| 15:27:53 | XLON | 2178 | 114.08 | 431172375090397 |
| 15:27:53 | XLON | 3000 | 114.08 | 431172375090398 |
| 15:27:53 | XLON | 2379 | 114.08 | 431172375090399 |
| 15:27:53 | XLON | 6633 | 114.08 | 431172375090395 |
| 15:28:49 | XLON | 4219 | 114.10 | 431172375090586 |
| 15:28:54 | XLON | 56 | 114.10 | 431172375090613 |
| 15:28:54 | XLON | 3386 | 114.10 | 431172375090614 |
| 15:28:54 | XLON | 691 | 114.10 | 431172375090615 |
| 15:28:57 | XLON | 14880 | 114.08 | 431172375090628 |
| 15:29:39 | XLON | 118 | 114.14 | 431172375090812 |
| 15:29:39 | XLON | 3 | 114.14 | 431172375090813 |
| 15:29:42 | XLON | 2498 | 114.12 | 431172375090837 |
| 15:29:43 | XLON | 170 | 114.12 | 431172375090839 |
| 15:29:43 | XLON | 1540 | 114.12 | 431172375090840 |
| 15:29:44 | XLON | 2270 | 114.12 | 431172375090847 |
| 15:29:44 | XLON | 8402 | 114.12 | 431172375090848 |
| 15:30:37 | XLON | 1549 | 114.14 | 431172375091058 |
| 15:30:37 | XLON | 4600 | 114.14 | 431172375091059 |
| 15:30:37 | XLON | 1721 | 114.14 | 431172375091060 |
| 15:30:37 | XLON | 1300 | 114.14 | 431172375091061 |
| 15:30:37 | XLON | 5801 | 114.14 | 431172375091062 |
| 15:31:35 | XLON | 3489 | 114.32 | 431172375091258 |
| 15:31:35 | XLON | 3294 | 114.32 | 431172375091259 |
| 15:31:35 | XLON | 3200 | 114.32 | 431172375091260 |
| 15:31:35 | XLON | 3000 | 114.32 | 431172375091261 |
| 15:31:47 | XLON | 14880 | 114.32 | 431172375091286 |
| 15:33:28 | XLON | 40 | 114.46 | 431172375091760 |
| 15:33:38 | XLON | 14880 | 114.44 | 431172375091805 |
| 15:33:38 | XLON | 14629 | 114.44 | 431172375091813 |
| 15:33:38 | XLON | 251 | 114.44 | 431172375091814 |
| 15:33:56 | XLON | 3000 | 114.42 | 431172375091860 |
| 15:33:56 | XLON | 5629 | 114.42 | 431172375091861 |
| 15:33:56 | XLON | 2993 | 114.42 | 431172375091862 |
| 15:34:04 | XLON | 2192 | 114.42 | 431172375091876 |
| 15:34:04 | XLON | 1431 | 114.42 | 431172375091877 |
| 15:34:28 | XLON | 14880 | 114.48 | 431172375091948 |
| 15:35:12 | XLON | 14880 | 114.46 | 431172375092189 |
| 15:36:10 | XLON | 2214 | 114.54 | 431172375092385 |
| 15:36:10 | XLON | 1352 | 114.54 | 431172375092386 |
| 15:36:21 | XLON | 8227 | 114.54 | 431172375092437 |
| 15:36:21 | XLON | 14879 | 114.54 | 431172375092448 |
| 15:36:21 | XLON | 1 | 114.54 | 431172375092449 |
| 15:36:21 | XLON | 5461 | 114.54 | 431172375092452 |
| 15:37:37 | XLON | 13563 | 114.62 | 431172375092803 |
| 15:37:57 | XLON | 6699 | 114.70 | 431172375092911 |
| 15:37:57 | XLON | 7103 | 114.70 | 431172375092912 |
| 15:39:13 | XLON | 11821 | 114.70 | 431172375093218 |
| 15:39:16 | XLON | 2274 | 114.68 | 431172375093232 |
| 15:39:30 | XLON | 1 | 114.72 | 431172375093261 |
| 15:39:30 | XLON | 3684 | 114.72 | 431172375093262 |
| 15:39:30 | XLON | 365 | 114.72 | 431172375093263 |
| 15:39:55 | XLON | 14782 | 114.78 | 431172375093341 |
| 15:40:08 | XLON | 327 | 114.76 | 431172375093407 |
| 15:40:08 | XLON | 2822 | 114.76 | 431172375093408 |
| 15:40:08 | XLON | 5408 | 114.76 | 431172375093409 |
| 15:40:11 | XLON | 3051 | 114.76 | 431172375093444 |
| 15:40:34 | XLON | 14863 | 114.70 | 431172375093526 |
| 15:41:48 | XLON | 3000 | 114.68 | 431172375093786 |
| 15:41:53 | XLON | 1200 | 114.68 | 431172375093791 |
| 15:41:53 | XLON | 4505 | 114.68 | 431172375093792 |
| 15:41:58 | XLON | 2772 | 114.68 | 431172375093800 |
| 15:41:58 | XLON | 2155 | 114.68 | 431172375093801 |
| 15:41:58 | XLON | 1190 | 114.68 | 431172375093802 |
| 15:42:54 | XLON | 4825 | 114.68 | 431172375094073 |
| 15:42:54 | XLON | 414 | 114.68 | 431172375094074 |
| 15:42:54 | XLON | 6626 | 114.68 | 431172375094075 |
| 15:43:09 | XLON | 2989 | 114.66 | 431172375094139 |
| 15:43:09 | XLON | 9588 | 114.66 | 431172375094140 |
| 15:43:09 | XLON | 2303 | 114.66 | 431172375094141 |
| 15:43:09 | XLON | 3000 | 114.66 | 431172375094150 |
| 15:43:09 | XLON | 2239 | 114.66 | 431172375094151 |
| 15:43:57 | XLON | 12986 | 114.70 | 431172375094384 |
| 15:44:53 | XLON | 3000 | 114.62 | 431172375094564 |
| 15:44:53 | XLON | 150 | 114.62 | 431172375094565 |
| 15:44:59 | XLON | 2800 | 114.70 | 431172375094597 |
| 15:44:59 | XLON | 3000 | 114.70 | 431172375094598 |
| 15:44:59 | XLON | 2600 | 114.70 | 431172375094599 |
| 15:45:56 | XLON | 2700 | 114.68 | 431172375094787 |
| 15:45:56 | XLON | 4500 | 114.68 | 431172375094788 |
| 15:45:56 | XLON | 3219 | 114.68 | 431172375094789 |
| 15:45:56 | XLON | 2253 | 114.68 | 431172375094790 |
| 15:45:56 | XLON | 1360 | 114.68 | 431172375094791 |
| 15:45:56 | XLON | 250 | 114.68 | 431172375094792 |
| 15:45:56 | XLON | 1258 | 114.68 | 431172375094793 |
| 15:45:56 | XLON | 2642 | 114.68 | 431172375094794 |
| 15:46:45 | XLON | 9828 | 114.74 | 431172375094949 |
| 15:46:45 | XLON | 1671 | 114.74 | 431172375094950 |
| 15:46:45 | XLON | 3000 | 114.74 | 431172375094955 |
| 15:46:57 | XLON | 6470 | 114.74 | 431172375094987 |
| 15:46:57 | XLON | 3081 | 114.74 | 431172375094988 |
| 15:46:57 | XLON | 2223 | 114.74 | 431172375094989 |
| 15:46:57 | XLON | 3076 | 114.74 | 431172375094990 |
| 15:47:49 | XLON | 13052 | 114.78 | 431172375095138 |
| 15:48:22 | XLON | 1733 | 114.80 | 431172375095198 |
| 15:48:22 | XLON | 3700 | 114.80 | 431172375095199 |
| 15:48:22 | XLON | 1262 | 114.80 | 431172375095200 |
| 15:48:22 | XLON | 2147 | 114.80 | 431172375095201 |
| 15:48:22 | XLON | 1675 | 114.80 | 431172375095202 |
| 15:48:22 | XLON | 3311 | 114.80 | 431172375095203 |
| 15:48:45 | XLON | 14880 | 114.72 | 431172375095341 |
| 15:49:56 | XLON | 4700 | 114.68 | 431172375095589 |
| 15:49:56 | XLON | 3700 | 114.70 | 431172375095590 |
| 15:49:56 | XLON | 3000 | 114.70 | 431172375095591 |
| 15:49:56 | XLON | 1200 | 114.70 | 431172375095592 |
| 15:49:56 | XLON | 2079 | 114.70 | 431172375095593 |
| 15:50:10 | XLON | 14880 | 114.58 | 431172375095652 |
| 15:50:30 | XLON | 678 | 114.64 | 431172375095712 |
| 15:50:30 | XLON | 2309 | 114.64 | 431172375095713 |
| 15:51:00 | XLON | 2416 | 114.60 | 431172375095788 |
| 15:51:00 | XLON | 12464 | 114.60 | 431172375095789 |
| 15:52:06 | XLON | 3000 | 114.42 | 431172375096019 |
| 15:52:06 | XLON | 5660 | 114.42 | 431172375096020 |
| 15:52:06 | XLON | 1200 | 114.42 | 431172375096021 |
| 15:52:06 | XLON | 1856 | 114.42 | 431172375096022 |
| 15:52:20 | XLON | 9733 | 114.32 | 431172375096106 |
| 15:52:20 | XLON | 5000 | 114.32 | 431172375096107 |
| 15:52:20 | XLON | 147 | 114.32 | 431172375096108 |
| 15:52:21 | XLON | 5600 | 114.32 | 431172375096118 |
| 15:53:04 | XLON | 2739 | 114.30 | 431172375096334 |
| 15:53:04 | XLON | 9542 | 114.30 | 431172375096335 |
| 15:54:04 | XLON | 4845 | 114.26 | 431172375096614 |
| 15:54:04 | XLON | 2000 | 114.26 | 431172375096615 |
| 15:54:09 | XLON | 25 | 114.26 | 431172375096628 |
| 15:54:09 | XLON | 3617 | 114.26 | 431172375096629 |
| 15:54:09 | XLON | 1821 | 114.26 | 431172375096630 |
| 15:55:19 | XLON | 14880 | 114.34 | 431172375096867 |
| 15:55:29 | XLON | 14880 | 114.34 | 431172375096893 |
| 15:56:34 | XLON | 3000 | 114.32 | 431172375097037 |
| 15:56:34 | XLON | 11460 | 114.32 | 431172375097038 |
| 15:56:49 | XLON | 6815 | 114.30 | 431172375097075 |
| 15:56:49 | XLON | 8065 | 114.30 | 431172375097076 |
| 15:56:59 | XLON | 2544 | 114.28 | 431172375097113 |
| 15:56:59 | XLON | 3207 | 114.28 | 431172375097114 |
| 15:57:39 | XLON | 4749 | 114.22 | 431172375097199 |
| 15:57:39 | XLON | 7317 | 114.22 | 431172375097200 |
| 15:58:40 | XLON | 3300 | 114.26 | 431172375097424 |
| 15:58:40 | XLON | 3100 | 114.26 | 431172375097425 |
| 15:58:40 | XLON | 3000 | 114.26 | 431172375097426 |
| 15:58:40 | XLON | 1643 | 114.26 | 431172375097427 |
| 15:58:40 | XLON | 3624 | 114.26 | 431172375097428 |
| 15:58:40 | XLON | 5046 | 114.26 | 431172375097429 |
| 15:58:40 | XLON | 3000 | 114.26 | 431172375097430 |
| 15:58:40 | XLON | 246 | 114.26 | 431172375097431 |
| 15:58:42 | XLON | 14380 | 114.28 | 431172375097437 |
| 15:58:42 | XLON | 1922 | 114.28 | 431172375097438 |
| 15:58:43 | XLON | 35 | 114.28 | 431172375097450 |
| 15:58:44 | XLON | 29 | 114.28 | 431172375097451 |
| 15:58:53 | XLON | 321 | 114.24 | 431172375097504 |
| 15:58:54 | XLON | 2206 | 114.24 | 431172375097510 |
| 15:58:54 | XLON | 770 | 114.24 | 431172375097511 |
| 15:58:54 | XLON | 1535 | 114.24 | 431172375097514 |
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.
