18 November 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
| Date of purchase: | 18 November 2021 |
| Number of ordinary shares of 2020/21 US cents each purchased: | 5,706,084 |
| Highest price paid per share (pence): | 117.10 |
| Lowest price paid per share (pence): | 114.86 |
| Volume weighted average price paid per share (pence): | 115.62 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,485,333,442 of its ordinary shares in treasury and has 27,332,294,426 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 18 November 2021 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 18 November 2021 is set out below.
Schedule of purchases - aggregate information
| Trading venue | Volume weighted average price (pence per share) | Aggregated volume |
| XLON | 115.62 | 5,706,084 |
Schedule of purchases - individual transactions
| Transaction Time | Trading Venue | Number of Shares | Price Per Share (GBP) | Transaction Reference Number |
| 08:30:40 | XLON | 15017 | 114.86 | 431790850317233 |
| 08:32:44 | XLON | 1717 | 115.12 | 431790850317640 |
| 08:33:18 | XLON | 3000 | 115.04 | 431790850317755 |
| 08:33:18 | XLON | 1543 | 115.06 | 431790850317756 |
| 08:33:18 | XLON | 3000 | 115.08 | 431790850317757 |
| 08:33:18 | XLON | 1557 | 115.08 | 431790850317758 |
| 08:33:18 | XLON | 1320 | 115.08 | 431790850317759 |
| 08:33:18 | XLON | 4605 | 115.08 | 431790850317760 |
| 08:33:18 | XLON | 5373 | 115.12 | 431790850317746 |
| 08:33:18 | XLON | 5386 | 115.12 | 431790850317747 |
| 08:34:16 | XLON | 15025 | 115.14 | 431790850317855 |
| 08:35:18 | XLON | 15025 | 115.18 | 431790850318048 |
| 08:36:52 | XLON | 4092 | 115.08 | 431790850318232 |
| 08:37:03 | XLON | 10933 | 115.08 | 431790850318265 |
| 08:37:34 | XLON | 2075 | 115.18 | 431790850318336 |
| 08:37:34 | XLON | 3000 | 115.18 | 431790850318337 |
| 08:37:34 | XLON | 9950 | 115.18 | 431790850318338 |
| 08:39:02 | XLON | 15025 | 115.24 | 431790850318518 |
| 08:40:29 | XLON | 15025 | 115.32 | 431790850318774 |
| 08:41:24 | XLON | 15025 | 115.26 | 431790850319019 |
| 08:42:49 | XLON | 15025 | 115.16 | 431790850319207 |
| 08:43:37 | XLON | 9206 | 115.14 | 431790850319356 |
| 08:44:32 | XLON | 5466 | 115.32 | 431790850319469 |
| 08:45:02 | XLON | 15025 | 115.30 | 431790850319507 |
| 08:46:08 | XLON | 15025 | 115.34 | 431790850319683 |
| 08:47:38 | XLON | 15025 | 115.42 | 431790850319857 |
| 08:48:25 | XLON | 3643 | 115.42 | 431790850319980 |
| 08:48:25 | XLON | 11382 | 115.42 | 431790850319981 |
| 08:49:56 | XLON | 2292 | 115.46 | 431790850320188 |
| 08:49:56 | XLON | 3000 | 115.46 | 431790850320189 |
| 08:49:56 | XLON | 2028 | 115.46 | 431790850320190 |
| 08:50:05 | XLON | 7656 | 115.44 | 431790850320201 |
| 08:50:33 | XLON | 10486 | 115.58 | 431790850320244 |
| 08:50:33 | XLON | 4539 | 115.58 | 431790850320245 |
| 08:52:02 | XLON | 13547 | 115.50 | 431790850320424 |
| 08:52:02 | XLON | 1478 | 115.50 | 431790850320425 |
| 08:53:27 | XLON | 6988 | 115.42 | 431790850320600 |
| 08:53:27 | XLON | 8037 | 115.42 | 431790850320601 |
| 08:54:40 | XLON | 15025 | 115.36 | 431790850320741 |
| 08:55:39 | XLON | 15025 | 115.34 | 431790850320813 |
| 08:57:02 | XLON | 15025 | 115.34 | 431790850320925 |
| 08:58:23 | XLON | 5257 | 115.32 | 431790850321195 |
| 08:58:23 | XLON | 5000 | 115.32 | 431790850321196 |
| 08:58:23 | XLON | 4438 | 115.32 | 431790850321197 |
| 08:59:05 | XLON | 1935 | 115.82 | 431790850321412 |
| 08:59:05 | XLON | 1221 | 115.82 | 431790850321413 |
| 08:59:50 | XLON | 13720 | 115.92 | 431790850321708 |
| 09:00:45 | XLON | 3208 | 115.94 | 431790850321933 |
| 09:00:45 | XLON | 11817 | 115.94 | 431790850321934 |
| 09:02:34 | XLON | 243 | 115.90 | 431790850322190 |
| 09:02:41 | XLON | 214 | 115.90 | 431790850322194 |
| 09:02:41 | XLON | 7328 | 115.90 | 431790850322195 |
| 09:02:41 | XLON | 3000 | 115.92 | 431790850322196 |
| 09:02:41 | XLON | 2844 | 115.92 | 431790850322197 |
| 09:03:17 | XLON | 2081 | 115.90 | 431790850322289 |
| 09:03:40 | XLON | 2722 | 115.92 | 431790850322342 |
| 09:03:40 | XLON | 9882 | 115.92 | 431790850322343 |
| 09:04:28 | XLON | 15025 | 115.88 | 431790850322458 |
| 09:05:25 | XLON | 844 | 116.02 | 431790850322578 |
| 09:05:25 | XLON | 1837 | 116.02 | 431790850322579 |
| 09:05:25 | XLON | 364 | 116.02 | 431790850322580 |
| 09:05:37 | XLON | 1920 | 116.10 | 431790850322626 |
| 09:05:37 | XLON | 3000 | 116.10 | 431790850322627 |
| 09:05:37 | XLON | 1720 | 116.10 | 431790850322628 |
| 09:05:41 | XLON | 3335 | 116.06 | 431790850322632 |
| 09:05:41 | XLON | 2002 | 116.06 | 431790850322633 |
| 09:06:40 | XLON | 14570 | 115.94 | 431790850322759 |
| 09:07:19 | XLON | 15025 | 116.00 | 431790850322830 |
| 09:07:19 | XLON | 3200 | 116.00 | 431790850322833 |
| 09:07:19 | XLON | 224 | 116.00 | 431790850322834 |
| 09:07:36 | XLON | 501 | 115.96 | 431790850322844 |
| 09:07:36 | XLON | 2655 | 115.96 | 431790850322845 |
| 09:08:45 | XLON | 11687 | 115.88 | 431790850323126 |
| 09:10:19 | XLON | 3200 | 115.90 | 431790850323366 |
| 09:10:19 | XLON | 3000 | 115.90 | 431790850323367 |
| 09:10:19 | XLON | 180 | 115.90 | 431790850323368 |
| 09:11:11 | XLON | 5854 | 115.92 | 431790850323451 |
| 09:11:34 | XLON | 1671 | 116.02 | 431790850323508 |
| 09:11:34 | XLON | 812 | 116.02 | 431790850323509 |
| 09:11:34 | XLON | 3000 | 116.02 | 431790850323510 |
| 09:11:34 | XLON | 154 | 116.02 | 431790850323511 |
| 09:11:49 | XLON | 9293 | 116.06 | 431790850323545 |
| 09:12:39 | XLON | 14556 | 116.02 | 431790850323631 |
| 09:12:50 | XLON | 221 | 116.06 | 431790850323651 |
| 09:12:50 | XLON | 3000 | 116.06 | 431790850323652 |
| 09:12:50 | XLON | 357 | 116.06 | 431790850323653 |
| 09:13:26 | XLON | 14122 | 116.04 | 431790850323692 |
| 09:15:07 | XLON | 15025 | 115.96 | 431790850323856 |
| 09:16:42 | XLON | 1748 | 115.94 | 431790850324043 |
| 09:16:42 | XLON | 1402 | 115.94 | 431790850324044 |
| 09:16:47 | XLON | 1598 | 115.94 | 431790850324047 |
| 09:16:47 | XLON | 2172 | 115.94 | 431790850324048 |
| 09:16:47 | XLON | 6911 | 115.94 | 431790850324049 |
| 09:17:31 | XLON | 15025 | 115.94 | 431790850324195 |
| 09:18:54 | XLON | 15025 | 115.84 | 431790850324322 |
| 09:20:28 | XLON | 2344 | 115.86 | 431790850324589 |
| 09:20:28 | XLON | 3000 | 115.86 | 431790850324590 |
| 09:20:28 | XLON | 133 | 115.86 | 431790850324591 |
| 09:20:53 | XLON | 8612 | 115.84 | 431790850324650 |
| 09:21:09 | XLON | 15025 | 115.86 | 431790850324695 |
| 09:22:59 | XLON | 3000 | 116.04 | 431790850325034 |
| 09:22:59 | XLON | 2362 | 116.04 | 431790850325035 |
| 09:22:59 | XLON | 1465 | 116.04 | 431790850325036 |
| 09:22:59 | XLON | 2209 | 116.04 | 431790850325037 |
| 09:22:59 | XLON | 145 | 116.04 | 431790850325038 |
| 09:22:59 | XLON | 1314 | 116.04 | 431790850325039 |
| 09:23:18 | XLON | 4453 | 116.14 | 431790850325102 |
| 09:24:23 | XLON | 14224 | 116.26 | 431790850325237 |
| 09:24:23 | XLON | 801 | 116.26 | 431790850325238 |
| 09:24:23 | XLON | 2753 | 116.24 | 431790850325243 |
| 09:24:23 | XLON | 312 | 116.24 | 431790850325244 |
| 09:25:23 | XLON | 1965 | 116.26 | 431790850325350 |
| 09:25:38 | XLON | 3000 | 116.26 | 431790850325352 |
| 09:25:48 | XLON | 6949 | 116.24 | 431790850325356 |
| 09:26:13 | XLON | 15025 | 116.16 | 431790850325418 |
| 09:28:55 | XLON | 15025 | 116.06 | 431790850325829 |
| 09:28:55 | XLON | 3000 | 116.06 | 431790850325833 |
| 09:29:19 | XLON | 13560 | 116.04 | 431790850325904 |
| 09:30:45 | XLON | 13268 | 116.02 | 431790850326100 |
| 09:32:09 | XLON | 1314 | 115.96 | 431790850326248 |
| 09:32:29 | XLON | 13711 | 115.96 | 431790850326267 |
| 09:32:36 | XLON | 2074 | 115.98 | 431790850326275 |
| 09:32:36 | XLON | 1227 | 115.98 | 431790850326276 |
| 09:33:53 | XLON | 12337 | 116.04 | 431790850326434 |
| 09:35:38 | XLON | 3000 | 116.14 | 431790850326664 |
| 09:35:45 | XLON | 1014 | 116.16 | 431790850326674 |
| 09:35:45 | XLON | 109 | 116.16 | 431790850326675 |
| 09:35:45 | XLON | 2899 | 116.16 | 431790850326676 |
| 09:35:53 | XLON | 2259 | 116.10 | 431790850326685 |
| 09:35:53 | XLON | 5259 | 116.10 | 431790850326686 |
| 09:35:53 | XLON | 2728 | 116.10 | 431790850326693 |
| 09:35:53 | XLON | 532 | 116.10 | 431790850326694 |
| 09:37:00 | XLON | 9501 | 116.08 | 431790850326806 |
| 09:37:00 | XLON | 5037 | 116.08 | 431790850326807 |
| 09:37:51 | XLON | 3383 | 116.04 | 431790850326984 |
| 09:37:51 | XLON | 1718 | 116.04 | 431790850326985 |
| 09:37:51 | XLON | 5000 | 116.04 | 431790850326986 |
| 09:37:51 | XLON | 3615 | 116.04 | 431790850326987 |
| 09:39:42 | XLON | 6021 | 116.12 | 431790850327221 |
| 09:39:42 | XLON | 9004 | 116.12 | 431790850327222 |
| 09:41:38 | XLON | 15025 | 116.20 | 431790850327458 |
| 09:43:14 | XLON | 15025 | 116.26 | 431790850327626 |
| 09:45:47 | XLON | 500 | 116.32 | 431790850327971 |
| 09:46:06 | XLON | 2226 | 116.34 | 431790850327991 |
| 09:46:06 | XLON | 699 | 116.34 | 431790850327992 |
| 09:46:06 | XLON | 3044 | 116.34 | 431790850327993 |
| 09:46:06 | XLON | 3000 | 116.34 | 431790850327994 |
| 09:46:06 | XLON | 4017 | 116.34 | 431790850327995 |
| 09:46:21 | XLON | 90 | 116.36 | 431790850328038 |
| 09:46:33 | XLON | 12559 | 116.34 | 431790850328073 |
| 09:46:33 | XLON | 1021 | 116.36 | 431790850328078 |
| 09:46:33 | XLON | 2041 | 116.36 | 431790850328079 |
| 09:47:48 | XLON | 14536 | 116.42 | 431790850328247 |
| 09:47:48 | XLON | 489 | 116.42 | 431790850328248 |
| 09:49:37 | XLON | 3029 | 116.54 | 431790850328470 |
| 09:49:54 | XLON | 11996 | 116.54 | 431790850328476 |
| 09:51:03 | XLON | 12220 | 116.46 | 431790850328625 |
| 09:51:03 | XLON | 2186 | 116.46 | 431790850328630 |
| 09:53:00 | XLON | 15025 | 116.60 | 431790850328894 |
| 09:53:39 | XLON | 3000 | 116.62 | 431790850328974 |
| 09:55:21 | XLON | 610 | 116.68 | 431790850329155 |
| 09:55:21 | XLON | 4449 | 116.68 | 431790850329156 |
| 09:55:21 | XLON | 1352 | 116.68 | 431790850329157 |
| 09:55:26 | XLON | 992 | 116.68 | 431790850329160 |
| 09:55:26 | XLON | 2492 | 116.68 | 431790850329161 |
| 09:56:17 | XLON | 4774 | 116.68 | 431790850329302 |
| 09:56:17 | XLON | 15025 | 116.64 | 431790850329306 |
| 09:58:30 | XLON | 4201 | 116.86 | 431790850329638 |
| 09:58:30 | XLON | 8707 | 116.86 | 431790850329639 |
| 09:59:49 | XLON | 14037 | 116.88 | 431790850329789 |
| 10:01:05 | XLON | 2888 | 116.96 | 431790850330022 |
| 10:01:44 | XLON | 15025 | 117.00 | 431790850330118 |
| 10:02:22 | XLON | 12598 | 117.00 | 431790850330296 |
| 10:02:22 | XLON | 1476 | 117.00 | 431790850330297 |
| 10:03:39 | XLON | 14553 | 117.02 | 431790850330494 |
| 10:04:56 | XLON | 14289 | 117.02 | 431790850330758 |
| 10:07:04 | XLON | 6325 | 117.10 | 431790850331209 |
| 10:07:04 | XLON | 3000 | 117.10 | 431790850331210 |
| 10:07:17 | XLON | 5324 | 117.08 | 431790850331233 |
| 10:07:59 | XLON | 15025 | 117.06 | 431790850331309 |
| 10:09:22 | XLON | 14569 | 117.04 | 431790850331500 |
| 10:09:23 | XLON | 3000 | 117.00 | 431790850331506 |
| 10:09:23 | XLON | 45 | 117.00 | 431790850331507 |
| 10:11:22 | XLON | 15025 | 117.08 | 431790850331824 |
| 10:12:58 | XLON | 13430 | 117.00 | 431790850332042 |
| 10:14:41 | XLON | 15025 | 116.96 | 431790850332235 |
| 10:15:52 | XLON | 15025 | 116.98 | 431790850332354 |
| 10:18:00 | XLON | 15025 | 117.02 | 431790850332530 |
| 10:18:00 | XLON | 3000 | 117.00 | 431790850332538 |
| 10:18:00 | XLON | 2416 | 117.00 | 431790850332539 |
| 10:18:00 | XLON | 2419 | 117.02 | 431790850332540 |
| 10:18:00 | XLON | 7077 | 117.02 | 431790850332541 |
| 10:19:18 | XLON | 13100 | 117.00 | 431790850332697 |
| 10:19:18 | XLON | 1925 | 117.00 | 431790850332698 |
| 10:20:31 | XLON | 13894 | 116.80 | 431790850332857 |
| 10:21:18 | XLON | 3000 | 116.64 | 431790850332954 |
| 10:21:18 | XLON | 196 | 116.64 | 431790850332955 |
| 10:22:40 | XLON | 11796 | 116.52 | 431790850333081 |
| 10:22:40 | XLON | 2821 | 116.52 | 431790850333082 |
| 10:23:39 | XLON | 3530 | 116.52 | 431790850333256 |
| 10:24:21 | XLON | 2121 | 116.50 | 431790850333330 |
| 10:24:21 | XLON | 2388 | 116.50 | 431790850333331 |
| 10:24:37 | XLON | 5060 | 116.52 | 431790850333343 |
| 10:25:27 | XLON | 1211 | 116.54 | 431790850333457 |
| 10:25:30 | XLON | 1686 | 116.54 | 431790850333458 |
| 10:25:30 | XLON | 11448 | 116.54 | 431790850333459 |
| 10:28:40 | XLON | 14955 | 116.62 | 431790850333664 |
| 10:28:40 | XLON | 603 | 116.64 | 431790850333666 |
| 10:28:40 | XLON | 2462 | 116.64 | 431790850333667 |
| 10:28:50 | XLON | 94 | 116.58 | 431790850333681 |
| 10:28:50 | XLON | 779 | 116.58 | 431790850333682 |
| 10:28:50 | XLON | 4686 | 116.58 | 431790850333683 |
| 10:28:50 | XLON | 2344 | 116.58 | 431790850333684 |
| 10:28:50 | XLON | 1658 | 116.58 | 431790850333685 |
| 10:28:50 | XLON | 1467 | 116.58 | 431790850333686 |
| 10:28:55 | XLON | 1751 | 116.58 | 431790850333693 |
| 10:28:55 | XLON | 2183 | 116.58 | 431790850333694 |
| 10:30:56 | XLON | 11987 | 116.54 | 431790850333993 |
| 10:30:56 | XLON | 3000 | 116.54 | 431790850334001 |
| 10:30:56 | XLON | 150 | 116.54 | 431790850334002 |
| 10:31:13 | XLON | 15025 | 116.58 | 431790850334079 |
| 10:33:26 | XLON | 2900 | 116.48 | 431790850334323 |
| 10:33:26 | XLON | 3000 | 116.48 | 431790850334324 |
| 10:33:26 | XLON | 8051 | 116.48 | 431790850334325 |
| 10:33:26 | XLON | 518 | 116.48 | 431790850334317 |
| 10:33:26 | XLON | 11386 | 116.48 | 431790850334318 |
| 10:34:55 | XLON | 3347 | 116.56 | 431790850334505 |
| 10:35:19 | XLON | 15025 | 116.56 | 431790850334534 |
| 10:36:51 | XLON | 15018 | 116.46 | 431790850334657 |
| 10:38:10 | XLON | 12837 | 116.40 | 431790850334783 |
| 10:39:34 | XLON | 15025 | 116.42 | 431790850334869 |
| 10:41:35 | XLON | 15025 | 116.44 | 431790850335022 |
| 10:43:09 | XLON | 15025 | 116.22 | 431790850335226 |
| 10:44:49 | XLON | 2563 | 116.24 | 431790850335311 |
| 10:44:49 | XLON | 3000 | 116.24 | 431790850335312 |
| 10:44:49 | XLON | 2660 | 116.24 | 431790850335313 |
| 10:45:28 | XLON | 3000 | 116.24 | 431790850335383 |
| 10:45:31 | XLON | 2216 | 116.22 | 431790850335391 |
| 10:45:31 | XLON | 1524 | 116.22 | 431790850335390 |
| 10:45:35 | XLON | 6338 | 116.22 | 431790850335400 |
| 10:45:35 | XLON | 8687 | 116.22 | 431790850335401 |
| 10:46:57 | XLON | 6037 | 116.00 | 431790850335507 |
| 10:47:42 | XLON | 3000 | 115.96 | 431790850335614 |
| 10:47:50 | XLON | 5860 | 115.92 | 431790850335637 |
| 10:48:30 | XLON | 5476 | 115.98 | 431790850335747 |
| 10:48:30 | XLON | 4428 | 115.96 | 431790850335750 |
| 10:48:30 | XLON | 2592 | 115.96 | 431790850335751 |
| 10:48:30 | XLON | 8005 | 115.96 | 431790850335752 |
| 10:50:14 | XLON | 13001 | 115.88 | 431790850335979 |
| 10:51:40 | XLON | 15025 | 115.84 | 431790850336153 |
| 10:52:54 | XLON | 14653 | 115.76 | 431790850336294 |
| 10:54:30 | XLON | 9640 | 115.66 | 431790850336518 |
| 10:54:30 | XLON | 5367 | 115.66 | 431790850336519 |
| 10:55:52 | XLON | 1189 | 115.74 | 431790850336725 |
| 10:55:52 | XLON | 5512 | 115.74 | 431790850336726 |
| 10:55:52 | XLON | 8324 | 115.74 | 431790850336727 |
| 10:57:51 | XLON | 828 | 115.70 | 431790850336953 |
| 10:57:51 | XLON | 175 | 115.70 | 431790850336954 |
| 10:57:51 | XLON | 1789 | 115.70 | 431790850336955 |
| 10:57:51 | XLON | 1429 | 115.70 | 431790850336956 |
| 10:58:38 | XLON | 7765 | 115.66 | 431790850337029 |
| 10:59:15 | XLON | 3782 | 115.76 | 431790850337087 |
| 10:59:24 | XLON | 1650 | 115.76 | 431790850337118 |
| 11:00:02 | XLON | 9610 | 115.76 | 431790850337174 |
| 11:00:02 | XLON | 3000 | 115.76 | 431790850337182 |
| 11:00:02 | XLON | 5565 | 115.76 | 431790850337183 |
| 11:00:06 | XLON | 8021 | 115.68 | 431790850337191 |
| 11:02:01 | XLON | 3735 | 115.54 | 431790850337373 |
| 11:02:01 | XLON | 7619 | 115.54 | 431790850337374 |
| 11:02:01 | XLON | 3671 | 115.54 | 431790850337375 |
| 11:04:06 | XLON | 15025 | 115.54 | 431790850337522 |
| 11:05:43 | XLON | 15025 | 115.50 | 431790850337786 |
| 11:07:59 | XLON | 13390 | 115.46 | 431790850338074 |
| 11:08:28 | XLON | 3113 | 115.46 | 431790850338165 |
| 11:08:28 | XLON | 358 | 115.46 | 431790850338166 |
| 11:09:50 | XLON | 3000 | 115.46 | 431790850338321 |
| 11:09:50 | XLON | 3300 | 115.48 | 431790850338322 |
| 11:09:50 | XLON | 5983 | 115.48 | 431790850338323 |
| 11:09:50 | XLON | 3000 | 115.48 | 431790850338324 |
| 11:09:50 | XLON | 417 | 115.48 | 431790850338325 |
| 11:10:11 | XLON | 26 | 115.38 | 431790850338349 |
| 11:10:11 | XLON | 7598 | 115.38 | 431790850338350 |
| 11:10:11 | XLON | 6307 | 115.38 | 431790850338351 |
| 11:12:28 | XLON | 1346 | 115.32 | 431790850338638 |
| 11:12:28 | XLON | 2307 | 115.32 | 431790850338639 |
| 11:12:28 | XLON | 1873 | 115.32 | 431790850338640 |
| 11:12:28 | XLON | 240 | 115.32 | 431790850338641 |
| 11:12:28 | XLON | 9480 | 115.32 | 431790850338642 |
| 11:12:28 | XLON | 1169 | 115.32 | 431790850338643 |
| 11:13:52 | XLON | 14631 | 115.44 | 431790850338795 |
| 11:15:32 | XLON | 15025 | 115.40 | 431790850339038 |
| 11:18:05 | XLON | 1731 | 115.40 | 431790850339254 |
| 11:18:25 | XLON | 12195 | 115.46 | 431790850339308 |
| 11:18:25 | XLON | 3000 | 115.42 | 431790850339320 |
| 11:18:25 | XLON | 3300 | 115.44 | 431790850339321 |
| 11:18:25 | XLON | 3000 | 115.44 | 431790850339322 |
| 11:18:25 | XLON | 1465 | 115.44 | 431790850339323 |
| 11:20:15 | XLON | 953 | 115.56 | 431790850339483 |
| 11:20:15 | XLON | 2257 | 115.56 | 431790850339484 |
| 11:20:15 | XLON | 1715 | 115.56 | 431790850339485 |
| 11:20:23 | XLON | 1695 | 115.52 | 431790850339495 |
| 11:20:23 | XLON | 3090 | 115.52 | 431790850339496 |
| 11:20:34 | XLON | 2532 | 115.50 | 431790850339528 |
| 11:20:34 | XLON | 10674 | 115.50 | 431790850339529 |
| 11:20:34 | XLON | 1819 | 115.50 | 431790850339530 |
| 11:21:55 | XLON | 9479 | 115.44 | 431790850339597 |
| 11:24:02 | XLON | 15025 | 115.42 | 431790850339840 |
| 11:26:06 | XLON | 7033 | 115.42 | 431790850340148 |
| 11:26:06 | XLON | 265 | 115.42 | 431790850340152 |
| 11:26:06 | XLON | 865 | 115.42 | 431790850340153 |
| 11:26:06 | XLON | 5000 | 115.42 | 431790850340154 |
| 11:28:07 | XLON | 13498 | 115.38 | 431790850340371 |
| 11:28:07 | XLON | 1527 | 115.38 | 431790850340372 |
| 11:29:42 | XLON | 15025 | 115.26 | 431790850340610 |
| 11:30:00 | XLON | 1286 | 115.20 | 431790850340668 |
| 11:30:00 | XLON | 2721 | 115.20 | 431790850340669 |
| 11:31:53 | XLON | 2487 | 115.28 | 431790850340946 |
| 11:31:53 | XLON | 1587 | 115.28 | 431790850340947 |
| 11:31:58 | XLON | 3176 | 115.28 | 431790850340965 |
| 11:32:04 | XLON | 6473 | 115.28 | 431790850340978 |
| 11:33:22 | XLON | 14162 | 115.28 | 431790850341233 |
| 11:35:16 | XLON | 3000 | 115.22 | 431790850341483 |
| 11:35:16 | XLON | 9016 | 115.22 | 431790850341484 |
| 11:38:30 | XLON | 3000 | 115.26 | 431790850341693 |
| 11:38:30 | XLON | 10344 | 115.26 | 431790850341694 |
| 11:38:30 | XLON | 1681 | 115.26 | 431790850341695 |
| 11:39:20 | XLON | 15025 | 115.28 | 431790850341764 |
| 11:39:20 | XLON | 3000 | 115.26 | 431790850341768 |
| 11:39:20 | XLON | 3000 | 115.28 | 431790850341769 |
| 11:39:50 | XLON | 473 | 115.24 | 431790850341781 |
| 11:39:50 | XLON | 3944 | 115.24 | 431790850341782 |
| 11:40:31 | XLON | 4640 | 115.28 | 431790850341870 |
| 11:40:31 | XLON | 3000 | 115.28 | 431790850341871 |
| 11:42:36 | XLON | 7271 | 115.34 | 431790850342040 |
| 11:42:36 | XLON | 4718 | 115.34 | 431790850342041 |
| 11:42:36 | XLON | 7521 | 115.34 | 431790850342044 |
| 11:42:36 | XLON | 7504 | 115.34 | 431790850342045 |
| 11:42:37 | XLON | 3283 | 115.32 | 431790850342048 |
| 11:45:36 | XLON | 1901 | 115.26 | 431790850342333 |
| 11:45:36 | XLON | 3000 | 115.26 | 431790850342334 |
| 11:45:36 | XLON | 346 | 115.26 | 431790850342335 |
| 11:45:48 | XLON | 64 | 115.28 | 431790850342355 |
| 11:45:48 | XLON | 3000 | 115.28 | 431790850342356 |
| 11:46:01 | XLON | 3439 | 115.26 | 431790850342387 |
| 11:46:01 | XLON | 3000 | 115.26 | 431790850342388 |
| 11:47:54 | XLON | 10679 | 115.34 | 431790850342614 |
| 11:47:54 | XLON | 1338 | 115.34 | 431790850342615 |
| 11:47:55 | XLON | 4420 | 115.34 | 431790850342628 |
| 11:48:46 | XLON | 3300 | 115.36 | 431790850342697 |
| 11:48:46 | XLON | 2474 | 115.36 | 431790850342698 |
| 11:48:51 | XLON | 944 | 115.38 | 431790850342717 |
| 11:49:19 | XLON | 3880 | 115.38 | 431790850342744 |
| 11:49:19 | XLON | 2419 | 115.38 | 431790850342745 |
| 11:49:19 | XLON | 3000 | 115.38 | 431790850342746 |
| 11:49:19 | XLON | 2538 | 115.38 | 431790850342747 |
| 11:49:40 | XLON | 10065 | 115.36 | 431790850342796 |
| 11:52:17 | XLON | 15025 | 115.44 | 431790850343067 |
| 11:53:56 | XLON | 14971 | 115.32 | 431790850343243 |
| 11:56:04 | XLON | 15025 | 115.32 | 431790850343441 |
| 11:59:22 | XLON | 12059 | 115.50 | 431790850343757 |
| 11:59:22 | XLON | 3000 | 115.50 | 431790850343760 |
| 11:59:22 | XLON | 2283 | 115.50 | 431790850343761 |
| 11:59:22 | XLON | 4175 | 115.50 | 431790850343762 |
| 11:59:22 | XLON | 5567 | 115.50 | 431790850343763 |
| 12:01:11 | XLON | 234 | 115.48 | 431790850343955 |
| 12:01:30 | XLON | 5587 | 115.42 | 431790850343998 |
| 12:01:30 | XLON | 9128 | 115.42 | 431790850343999 |
| 12:01:30 | XLON | 3300 | 115.40 | 431790850344001 |
| 12:01:30 | XLON | 219 | 115.40 | 431790850344002 |
| 12:02:18 | XLON | 15025 | 115.40 | 431790850344117 |
| 12:03:34 | XLON | 14451 | 115.32 | 431790850344335 |
| 12:05:00 | XLON | 12143 | 115.20 | 431790850344463 |
| 12:05:00 | XLON | 2882 | 115.20 | 431790850344464 |
| 12:08:06 | XLON | 3215 | 115.22 | 431790850344758 |
| 12:08:06 | XLON | 11810 | 115.22 | 431790850344761 |
| 12:10:03 | XLON | 15025 | 115.34 | 431790850344937 |
| 12:11:43 | XLON | 9124 | 115.30 | 431790850345196 |
| 12:11:43 | XLON | 5901 | 115.30 | 431790850345197 |
| 12:14:22 | XLON | 3000 | 115.36 | 431790850345426 |
| 12:14:22 | XLON | 3176 | 115.36 | 431790850345427 |
| 12:15:29 | XLON | 2472 | 115.36 | 431790850345531 |
| 12:15:29 | XLON | 3126 | 115.36 | 431790850345532 |
| 12:15:34 | XLON | 8762 | 115.42 | 431790850345558 |
| 12:15:34 | XLON | 6263 | 115.42 | 431790850345559 |
| 12:15:49 | XLON | 7500 | 115.38 | 431790850345587 |
| 12:17:55 | XLON | 10719 | 115.36 | 431790850345776 |
| 12:20:11 | XLON | 15013 | 115.36 | 431790850346009 |
| 12:23:06 | XLON | 3300 | 115.34 | 431790850346247 |
| 12:23:06 | XLON | 3000 | 115.34 | 431790850346248 |
| 12:23:06 | XLON | 290 | 115.36 | 431790850346249 |
| 12:23:11 | XLON | 2469 | 115.36 | 431790850346255 |
| 12:23:11 | XLON | 3000 | 115.36 | 431790850346256 |
| 12:23:11 | XLON | 1502 | 115.36 | 431790850346257 |
| 12:23:11 | XLON | 1920 | 115.36 | 431790850346258 |
| 12:25:04 | XLON | 5392 | 115.36 | 431790850346452 |
| 12:25:04 | XLON | 2258 | 115.36 | 431790850346453 |
| 12:25:42 | XLON | 3933 | 115.34 | 431790850346520 |
| 12:26:13 | XLON | 13316 | 115.32 | 431790850346567 |
| 12:26:13 | XLON | 1709 | 115.32 | 431790850346568 |
| 12:27:10 | XLON | 1014 | 115.38 | 431790850346658 |
| 12:27:10 | XLON | 2023 | 115.38 | 431790850346659 |
| 12:28:39 | XLON | 6187 | 115.44 | 431790850346814 |
| 12:28:39 | XLON | 8838 | 115.44 | 431790850346815 |
| 12:31:17 | XLON | 10507 | 115.38 | 431790850347050 |
| 12:31:17 | XLON | 4457 | 115.38 | 431790850347051 |
| 12:34:35 | XLON | 12009 | 115.52 | 431790850347448 |
| 12:34:53 | XLON | 15025 | 115.48 | 431790850347473 |
| 12:35:41 | XLON | 3000 | 115.48 | 431790850347586 |
| 12:35:41 | XLON | 8 | 115.50 | 431790850347587 |
| 12:37:09 | XLON | 10874 | 115.54 | 431790850347741 |
| 12:37:09 | XLON | 4151 | 115.54 | 431790850347742 |
| 12:39:34 | XLON | 15025 | 115.46 | 431790850348096 |
| 12:41:34 | XLON | 15025 | 115.46 | 431790850348274 |
| 12:42:41 | XLON | 15025 | 115.42 | 431790850348366 |
| 12:46:26 | XLON | 12062 | 115.44 | 431790850348679 |
| 12:46:26 | XLON | 3000 | 115.44 | 431790850348684 |
| 12:46:26 | XLON | 2342 | 115.44 | 431790850348685 |
| 12:46:26 | XLON | 9583 | 115.44 | 431790850348686 |
| 12:46:54 | XLON | 6367 | 115.46 | 431790850348712 |
| 12:49:26 | XLON | 2968 | 115.40 | 431790850348959 |
| 12:49:26 | XLON | 3000 | 115.40 | 431790850348960 |
| 12:49:32 | XLON | 2877 | 115.46 | 431790850349026 |
| 12:49:32 | XLON | 1898 | 115.46 | 431790850349027 |
| 12:49:32 | XLON | 1273 | 115.46 | 431790850349028 |
| 12:50:34 | XLON | 15025 | 115.44 | 431790850349158 |
| 12:54:22 | XLON | 15025 | 115.44 | 431790850349586 |
| 12:54:22 | XLON | 3300 | 115.44 | 431790850349594 |
| 12:54:22 | XLON | 3000 | 115.44 | 431790850349595 |
| 12:54:22 | XLON | 3065 | 115.44 | 431790850349596 |
| 12:54:22 | XLON | 2183 | 115.44 | 431790850349597 |
| 12:54:52 | XLON | 993 | 115.44 | 431790850349616 |
| 12:54:52 | XLON | 2107 | 115.44 | 431790850349617 |
| 12:57:48 | XLON | 12063 | 115.46 | 431790850349884 |
| 12:58:49 | XLON | 3000 | 115.46 | 431790850349979 |
| 12:58:49 | XLON | 1776 | 115.46 | 431790850349980 |
| 12:58:49 | XLON | 10224 | 115.46 | 431790850349981 |
| 12:59:19 | XLON | 3801 | 115.44 | 431790850350018 |
| 13:00:30 | XLON | 3000 | 115.46 | 431790850350106 |
| 13:00:30 | XLON | 8146 | 115.46 | 431790850350107 |
| 13:03:07 | XLON | 2821 | 115.60 | 431790850350408 |
| 13:03:07 | XLON | 2826 | 115.60 | 431790850350409 |
| 13:03:12 | XLON | 3000 | 115.60 | 431790850350412 |
| 13:03:12 | XLON | 5647 | 115.60 | 431790850350413 |
| 13:03:12 | XLON | 3176 | 115.60 | 431790850350414 |
| 13:03:16 | XLON | 8117 | 115.58 | 431790850350419 |
| 13:03:16 | XLON | 15025 | 115.58 | 431790850350422 |
| 13:04:39 | XLON | 8574 | 115.52 | 431790850350509 |
| 13:06:27 | XLON | 13939 | 115.46 | 431790850350645 |
| 13:10:58 | XLON | 2394 | 115.56 | 431790850351056 |
| 13:10:58 | XLON | 12631 | 115.56 | 431790850351057 |
| 13:10:58 | XLON | 3000 | 115.54 | 431790850351060 |
| 13:11:03 | XLON | 1585 | 115.54 | 431790850351061 |
| 13:11:03 | XLON | 3000 | 115.54 | 431790850351062 |
| 13:11:13 | XLON | 2284 | 115.54 | 431790850351080 |
| 13:11:13 | XLON | 3000 | 115.54 | 431790850351081 |
| 13:12:22 | XLON | 15025 | 115.52 | 431790850351178 |
| 13:13:54 | XLON | 15025 | 115.54 | 431790850351307 |
| 13:13:54 | XLON | 3000 | 115.54 | 431790850351314 |
| 13:13:54 | XLON | 1137 | 115.54 | 431790850351315 |
| 13:16:14 | XLON | 9904 | 115.54 | 431790850351505 |
| 13:16:14 | XLON | 4556 | 115.54 | 431790850351506 |
| 13:17:45 | XLON | 7398 | 115.50 | 431790850351678 |
| 13:17:45 | XLON | 6121 | 115.50 | 431790850351679 |
| 13:19:28 | XLON | 15025 | 115.48 | 431790850351950 |
| 13:21:21 | XLON | 15014 | 115.40 | 431790850352146 |
| 13:22:42 | XLON | 3527 | 115.38 | 431790850352312 |
| 13:22:42 | XLON | 7971 | 115.38 | 431790850352313 |
| 13:22:42 | XLON | 3527 | 115.38 | 431790850352314 |
| 13:24:14 | XLON | 5634 | 115.30 | 431790850352392 |
| 13:24:14 | XLON | 9391 | 115.30 | 431790850352393 |
| 13:26:36 | XLON | 1745 | 115.48 | 431790850352659 |
| 13:26:36 | XLON | 3210 | 115.48 | 431790850352660 |
| 13:26:36 | XLON | 3000 | 115.48 | 431790850352661 |
| 13:27:33 | XLON | 3196 | 115.46 | 431790850352705 |
| 13:27:33 | XLON | 949 | 115.46 | 431790850352706 |
| 13:27:41 | XLON | 4492 | 115.58 | 431790850352727 |
| 13:27:41 | XLON | 10533 | 115.58 | 431790850352728 |
| 13:30:36 | XLON | 15025 | 115.58 | 431790850352993 |
| 13:30:54 | XLON | 15025 | 115.56 | 431790850353023 |
| 13:30:54 | XLON | 3000 | 115.56 | 431790850353026 |
| 13:30:57 | XLON | 7518 | 115.54 | 431790850353029 |
| 13:32:35 | XLON | 3000 | 115.54 | 431790850353310 |
| 13:32:35 | XLON | 1368 | 115.54 | 431790850353311 |
| 13:33:42 | XLON | 3328 | 115.58 | 431790850353397 |
| 13:33:42 | XLON | 3000 | 115.58 | 431790850353398 |
| 13:33:42 | XLON | 2491 | 115.58 | 431790850353399 |
| 13:34:01 | XLON | 6214 | 115.54 | 431790850353423 |
| 13:35:58 | XLON | 1080 | 115.66 | 431790850353627 |
| 13:35:58 | XLON | 3204 | 115.66 | 431790850353628 |
| 13:35:58 | XLON | 3204 | 115.66 | 431790850353629 |
| 13:35:58 | XLON | 3204 | 115.66 | 431790850353630 |
| 13:35:58 | XLON | 1129 | 115.66 | 431790850353631 |
| 13:35:58 | XLON | 3204 | 115.66 | 431790850353632 |
| 13:35:59 | XLON | 967 | 115.68 | 431790850353637 |
| 13:35:59 | XLON | 2046 | 115.68 | 431790850353638 |
| 13:36:11 | XLON | 955 | 115.68 | 431790850353656 |
| 13:36:11 | XLON | 3000 | 115.68 | 431790850353657 |
| 13:36:11 | XLON | 1471 | 115.68 | 431790850353658 |
| 13:36:35 | XLON | 6681 | 115.66 | 431790850353721 |
| 13:36:35 | XLON | 3000 | 115.66 | 431790850353726 |
| 13:37:04 | XLON | 15025 | 115.66 | 431790850353890 |
| 13:38:40 | XLON | 3300 | 115.68 | 431790850353995 |
| 13:38:40 | XLON | 165 | 115.68 | 431790850353996 |
| 13:38:43 | XLON | 7576 | 115.64 | 431790850354000 |
| 13:39:04 | XLON | 3000 | 115.60 | 431790850354024 |
| 13:39:04 | XLON | 1237 | 115.60 | 431790850354025 |
| 13:39:04 | XLON | 279 | 115.60 | 431790850354026 |
| 13:39:55 | XLON | 1932 | 115.60 | 431790850354158 |
| 13:39:55 | XLON | 2130 | 115.60 | 431790850354159 |
| 13:39:55 | XLON | 4839 | 115.60 | 431790850354160 |
| 13:39:55 | XLON | 6476 | 115.60 | 431790850354161 |
| 13:41:14 | XLON | 3300 | 115.64 | 431790850354315 |
| 13:41:14 | XLON | 3000 | 115.64 | 431790850354316 |
| 13:41:14 | XLON | 1839 | 115.64 | 431790850354317 |
| 13:41:14 | XLON | 2924 | 115.64 | 431790850354318 |
| 13:41:14 | XLON | 2301 | 115.64 | 431790850354319 |
| 13:42:34 | XLON | 8328 | 115.64 | 431790850354462 |
| 13:42:34 | XLON | 3000 | 115.64 | 431790850354463 |
| 13:42:34 | XLON | 2116 | 115.64 | 431790850354464 |
| 13:43:26 | XLON | 15025 | 115.60 | 431790850354666 |
| 13:43:26 | XLON | 3300 | 115.60 | 431790850354668 |
| 13:45:37 | XLON | 3000 | 115.70 | 431790850355114 |
| 13:45:37 | XLON | 7899 | 115.70 | 431790850355115 |
| 13:45:54 | XLON | 15025 | 115.66 | 431790850355143 |
| 13:46:28 | XLON | 2314 | 115.68 | 431790850355205 |
| 13:46:28 | XLON | 730 | 115.68 | 431790850355206 |
| 13:47:08 | XLON | 534 | 115.70 | 431790850355390 |
| 13:47:59 | XLON | 3300 | 115.72 | 431790850355464 |
| 13:47:59 | XLON | 3000 | 115.72 | 431790850355465 |
| 13:47:59 | XLON | 3176 | 115.72 | 431790850355466 |
| 13:48:04 | XLON | 173 | 115.72 | 431790850355482 |
| 13:48:04 | XLON | 11 | 115.72 | 431790850355483 |
| 13:48:04 | XLON | 3000 | 115.72 | 431790850355484 |
| 13:49:22 | XLON | 13930 | 115.70 | 431790850355650 |
| 13:49:56 | XLON | 15025 | 115.70 | 431790850355684 |
| 13:50:56 | XLON | 3723 | 115.70 | 431790850355761 |
| 13:51:17 | XLON | 14655 | 115.76 | 431790850355875 |
| 13:51:17 | XLON | 370 | 115.76 | 431790850355876 |
| 13:52:21 | XLON | 83 | 115.84 | 431790850356028 |
| 13:52:21 | XLON | 14666 | 115.84 | 431790850356029 |
| 13:54:17 | XLON | 3000 | 115.78 | 431790850356250 |
| 13:54:17 | XLON | 2715 | 115.78 | 431790850356251 |
| 13:54:17 | XLON | 2678 | 115.78 | 431790850356252 |
| 13:54:17 | XLON | 1794 | 115.78 | 431790850356253 |
| 13:54:17 | XLON | 3000 | 115.80 | 431790850356254 |
| 13:54:17 | XLON | 3561 | 115.80 | 431790850356255 |
| 13:54:17 | XLON | 548 | 115.80 | 431790850356256 |
| 13:55:05 | XLON | 9150 | 115.84 | 431790850356340 |
| 13:55:05 | XLON | 4176 | 115.84 | 431790850356341 |
| 13:57:30 | XLON | 2615 | 115.88 | 431790850356568 |
| 13:57:50 | XLON | 8224 | 115.86 | 431790850356630 |
| 13:58:36 | XLON | 2223 | 115.86 | 431790850356747 |
| 13:58:36 | XLON | 1605 | 115.86 | 431790850356748 |
| 13:58:36 | XLON | 3000 | 115.86 | 431790850356749 |
| 13:58:36 | XLON | 1452 | 115.86 | 431790850356750 |
| 13:58:36 | XLON | 1659 | 115.86 | 431790850356751 |
| 13:58:36 | XLON | 3176 | 115.86 | 431790850356752 |
| 13:58:36 | XLON | 4290 | 115.86 | 431790850356753 |
| 14:00:03 | XLON | 773 | 115.88 | 431790850357045 |
| 14:00:03 | XLON | 3176 | 115.88 | 431790850357046 |
| 14:00:05 | XLON | 4689 | 115.84 | 431790850357070 |
| 14:00:14 | XLON | 2913 | 115.84 | 431790850357112 |
| 14:00:14 | XLON | 1117 | 115.84 | 431790850357113 |
| 14:01:04 | XLON | 3079 | 115.84 | 431790850357225 |
| 14:01:04 | XLON | 11946 | 115.84 | 431790850357226 |
| 14:01:04 | XLON | 5594 | 115.84 | 431790850357228 |
| 14:01:04 | XLON | 973 | 115.84 | 431790850357229 |
| 14:02:03 | XLON | 11542 | 115.76 | 431790850357372 |
| 14:03:53 | XLON | 1271 | 115.72 | 431790850357552 |
| 14:03:53 | XLON | 2135 | 115.72 | 431790850357553 |
| 14:03:53 | XLON | 5781 | 115.72 | 431790850357554 |
| 14:03:53 | XLON | 51 | 115.72 | 431790850357555 |
| 14:03:53 | XLON | 7652 | 115.72 | 431790850357556 |
| 14:04:45 | XLON | 13136 | 115.54 | 431790850357701 |
| 14:06:43 | XLON | 2614 | 115.54 | 431790850358052 |
| 14:06:43 | XLON | 2894 | 115.54 | 431790850358053 |
| 14:06:43 | XLON | 2258 | 115.54 | 431790850358054 |
| 14:06:43 | XLON | 227 | 115.54 | 431790850358055 |
| 14:06:43 | XLON | 1975 | 115.54 | 431790850358056 |
| 14:06:43 | XLON | 7565 | 115.54 | 431790850358057 |
| 14:08:10 | XLON | 433 | 115.62 | 431790850358206 |
| 14:08:10 | XLON | 5457 | 115.62 | 431790850358207 |
| 14:08:10 | XLON | 2649 | 115.62 | 431790850358208 |
| 14:08:10 | XLON | 811 | 115.62 | 431790850358209 |
| 14:08:10 | XLON | 40 | 115.62 | 431790850358210 |
| 14:09:15 | XLON | 1413 | 115.64 | 431790850358336 |
| 14:09:15 | XLON | 3000 | 115.64 | 431790850358337 |
| 14:09:15 | XLON | 3176 | 115.64 | 431790850358338 |
| 14:09:15 | XLON | 2142 | 115.64 | 431790850358339 |
| 14:09:15 | XLON | 3000 | 115.64 | 431790850358340 |
| 14:09:15 | XLON | 6545 | 115.64 | 431790850358341 |
| 14:10:38 | XLON | 1663 | 115.76 | 431790850358644 |
| 14:10:38 | XLON | 1658 | 115.76 | 431790850358645 |
| 14:10:38 | XLON | 3000 | 115.76 | 431790850358646 |
| 14:10:38 | XLON | 3130 | 115.76 | 431790850358647 |
| 14:10:38 | XLON | 92 | 115.76 | 431790850358648 |
| 14:10:43 | XLON | 504 | 115.76 | 431790850358672 |
| 14:10:43 | XLON | 3176 | 115.76 | 431790850358673 |
| 14:10:43 | XLON | 1115 | 115.76 | 431790850358674 |
| 14:11:57 | XLON | 15025 | 115.78 | 431790850358820 |
| 14:13:16 | XLON | 13057 | 115.78 | 431790850359039 |
| 14:13:16 | XLON | 1968 | 115.78 | 431790850359040 |
| 14:14:49 | XLON | 4213 | 115.72 | 431790850359195 |
| 14:14:49 | XLON | 10300 | 115.72 | 431790850359196 |
| 14:16:06 | XLON | 118 | 115.76 | 431790850359386 |
| 14:16:06 | XLON | 2499 | 115.76 | 431790850359387 |
| 14:16:06 | XLON | 1869 | 115.76 | 431790850359388 |
| 14:16:06 | XLON | 2900 | 115.76 | 431790850359389 |
| 14:16:06 | XLON | 1573 | 115.76 | 431790850359390 |
| 14:16:06 | XLON | 5904 | 115.76 | 431790850359391 |
| 14:16:06 | XLON | 1134 | 115.76 | 431790850359392 |
| 14:17:50 | XLON | 252 | 115.94 | 431790850359587 |
| 14:17:50 | XLON | 5863 | 115.94 | 431790850359588 |
| 14:17:50 | XLON | 6222 | 115.94 | 431790850359589 |
| 14:17:50 | XLON | 528 | 115.94 | 431790850359590 |
| 14:18:23 | XLON | 2633 | 115.90 | 431790850359659 |
| 14:18:23 | XLON | 12392 | 115.90 | 431790850359660 |
| 14:18:23 | XLON | 3701 | 115.90 | 431790850359665 |
| 14:18:23 | XLON | 3000 | 115.90 | 431790850359666 |
| 14:18:23 | XLON | 1890 | 115.90 | 431790850359667 |
| 14:19:45 | XLON | 1519 | 115.90 | 431790850359856 |
| 14:19:45 | XLON | 3000 | 115.90 | 431790850359857 |
| 14:19:45 | XLON | 3040 | 115.90 | 431790850359858 |
| 14:20:58 | XLON | 2279 | 115.94 | 431790850360029 |
| 14:20:58 | XLON | 3000 | 115.94 | 431790850360030 |
| 14:20:58 | XLON | 2130 | 115.94 | 431790850360031 |
| 14:21:03 | XLON | 1046 | 115.94 | 431790850360033 |
| 14:21:03 | XLON | 3000 | 115.94 | 431790850360034 |
| 14:21:03 | XLON | 1941 | 115.94 | 431790850360035 |
| 14:22:12 | XLON | 5551 | 115.98 | 431790850360216 |
| 14:22:12 | XLON | 2083 | 115.98 | 431790850360217 |
| 14:22:17 | XLON | 1093 | 115.98 | 431790850360223 |
| 14:22:17 | XLON | 4748 | 115.98 | 431790850360224 |
| 14:22:17 | XLON | 2236 | 115.98 | 431790850360225 |
| 14:23:04 | XLON | 10935 | 115.92 | 431790850360307 |
| 14:23:04 | XLON | 3349 | 115.92 | 431790850360308 |
| 14:24:24 | XLON | 15025 | 115.90 | 431790850360504 |
| 14:25:55 | XLON | 13649 | 115.88 | 431790850360735 |
| 14:25:55 | XLON | 3000 | 115.86 | 431790850360737 |
| 14:25:55 | XLON | 150 | 115.86 | 431790850360738 |
| 14:25:57 | XLON | 1498 | 115.84 | 431790850360744 |
| 14:25:57 | XLON | 10697 | 115.84 | 431790850360745 |
| 14:25:57 | XLON | 2830 | 115.84 | 431790850360746 |
| 14:27:00 | XLON | 2190 | 115.84 | 431790850360880 |
| 14:27:00 | XLON | 2967 | 115.84 | 431790850360881 |
| 14:27:00 | XLON | 1998 | 115.84 | 431790850360882 |
| 14:27:00 | XLON | 3000 | 115.84 | 431790850360883 |
| 14:27:05 | XLON | 5132 | 115.84 | 431790850360918 |
| 14:27:30 | XLON | 1000 | 115.82 | 431790850360959 |
| 14:27:30 | XLON | 13820 | 115.82 | 431790850360960 |
| 14:28:27 | XLON | 3176 | 115.76 | 431790850361113 |
| 14:28:27 | XLON | 7001 | 115.76 | 431790850361114 |
| 14:28:27 | XLON | 3080 | 115.76 | 431790850361115 |
| 14:29:28 | XLON | 1722 | 115.76 | 431790850361328 |
| 14:29:28 | XLON | 3000 | 115.76 | 431790850361329 |
| 14:29:33 | XLON | 11528 | 115.74 | 431790850361349 |
| 14:29:33 | XLON | 530 | 115.74 | 431790850361350 |
| 14:29:40 | XLON | 15025 | 115.68 | 431790850361361 |
| 14:30:12 | XLON | 14786 | 115.62 | 431790850361964 |
| 14:31:21 | XLON | 3000 | 115.70 | 431790850362608 |
| 14:31:21 | XLON | 3940 | 115.70 | 431790850362609 |
| 14:31:21 | XLON | 2621 | 115.70 | 431790850362610 |
| 14:31:21 | XLON | 1965 | 115.70 | 431790850362611 |
| 14:32:01 | XLON | 1000 | 115.84 | 431790850362851 |
| 14:32:01 | XLON | 4395 | 115.84 | 431790850362852 |
| 14:32:12 | XLON | 438 | 115.84 | 431790850362900 |
| 14:32:12 | XLON | 9614 | 115.84 | 431790850362901 |
| 14:32:12 | XLON | 3000 | 115.84 | 431790850362905 |
| 14:32:12 | XLON | 150 | 115.84 | 431790850362906 |
| 14:32:42 | XLON | 3000 | 115.76 | 431790850363050 |
| 14:32:42 | XLON | 3800 | 115.76 | 431790850363051 |
| 14:32:42 | XLON | 5092 | 115.76 | 431790850363052 |
| 14:33:12 | XLON | 15025 | 115.74 | 431790850363264 |
| 14:33:12 | XLON | 3000 | 115.72 | 431790850363267 |
| 14:33:12 | XLON | 928 | 115.72 | 431790850363268 |
| 14:33:55 | XLON | 9917 | 115.78 | 431790850363624 |
| 14:33:55 | XLON | 5108 | 115.78 | 431790850363625 |
| 14:34:34 | XLON | 14129 | 115.74 | 431790850363810 |
| 14:35:22 | XLON | 12143 | 115.66 | 431790850364117 |
| 14:35:37 | XLON | 269 | 115.56 | 431790850364184 |
| 14:35:37 | XLON | 5000 | 115.56 | 431790850364185 |
| 14:35:39 | XLON | 2317 | 115.60 | 431790850364228 |
| 14:35:40 | XLON | 3530 | 115.60 | 431790850364237 |
| 14:35:53 | XLON | 4365 | 115.72 | 431790850364375 |
| 14:35:53 | XLON | 3000 | 115.72 | 431790850364376 |
| 14:35:53 | XLON | 201 | 115.72 | 431790850364377 |
| 14:36:15 | XLON | 5905 | 115.68 | 431790850364513 |
| 14:36:15 | XLON | 1707 | 115.68 | 431790850364514 |
| 14:36:15 | XLON | 3176 | 115.68 | 431790850364515 |
| 14:36:15 | XLON | 5963 | 115.68 | 431790850364516 |
| 14:36:45 | XLON | 1648 | 115.68 | 431790850364750 |
| 14:36:45 | XLON | 3000 | 115.68 | 431790850364751 |
| 14:36:45 | XLON | 3176 | 115.68 | 431790850364752 |
| 14:36:45 | XLON | 374 | 115.68 | 431790850364753 |
| 14:36:50 | XLON | 42 | 115.66 | 431790850364767 |
| 14:37:21 | XLON | 3300 | 115.72 | 431790850364921 |
| 14:37:21 | XLON | 3000 | 115.72 | 431790850364922 |
| 14:37:21 | XLON | 1601 | 115.72 | 431790850364923 |
| 14:37:21 | XLON | 7124 | 115.72 | 431790850364924 |
| 14:37:27 | XLON | 4799 | 115.72 | 431790850364951 |
| 14:37:43 | XLON | 5036 | 115.74 | 431790850364986 |
| 14:37:43 | XLON | 9989 | 115.74 | 431790850364987 |
| 14:38:16 | XLON | 6309 | 115.74 | 431790850365103 |
| 14:38:16 | XLON | 3000 | 115.74 | 431790850365104 |
| 14:38:21 | XLON | 1884 | 115.74 | 431790850365108 |
| 14:38:21 | XLON | 1572 | 115.74 | 431790850365109 |
| 14:38:21 | XLON | 2739 | 115.74 | 431790850365110 |
| 14:38:35 | XLON | 14259 | 115.72 | 431790850365192 |
| 14:39:06 | XLON | 15025 | 115.72 | 431790850365313 |
| 14:39:45 | XLON | 5010 | 115.70 | 431790850365510 |
| 14:39:45 | XLON | 3000 | 115.70 | 431790850365511 |
| 14:39:45 | XLON | 1021 | 115.70 | 431790850365512 |
| 14:39:50 | XLON | 2312 | 115.70 | 431790850365513 |
| 14:39:50 | XLON | 3806 | 115.70 | 431790850365514 |
| 14:40:03 | XLON | 4698 | 115.70 | 431790850365555 |
| 14:40:03 | XLON | 10260 | 115.70 | 431790850365556 |
| 14:40:35 | XLON | 14868 | 115.78 | 431790850365743 |
| 14:41:05 | XLON | 14767 | 115.66 | 431790850365797 |
| 14:42:21 | XLON | 7258 | 115.64 | 431790850366193 |
| 14:42:21 | XLON | 7767 | 115.64 | 431790850366194 |
| 14:42:27 | XLON | 15025 | 115.60 | 431790850366226 |
| 14:42:27 | XLON | 3739 | 115.60 | 431790850366239 |
| 14:43:21 | XLON | 1875 | 115.64 | 431790850366544 |
| 14:43:21 | XLON | 2590 | 115.64 | 431790850366545 |
| 14:43:21 | XLON | 2403 | 115.64 | 431790850366546 |
| 14:43:27 | XLON | 3000 | 115.66 | 431790850366563 |
| 14:43:27 | XLON | 150 | 115.66 | 431790850366564 |
| 14:43:29 | XLON | 9086 | 115.66 | 431790850366579 |
| 14:43:52 | XLON | 3000 | 115.66 | 431790850366597 |
| 14:43:52 | XLON | 150 | 115.66 | 431790850366598 |
| 14:43:53 | XLON | 10795 | 115.64 | 431790850366602 |
| 14:43:53 | XLON | 4230 | 115.64 | 431790850366603 |
| 14:44:09 | XLON | 3176 | 115.62 | 431790850366664 |
| 14:44:09 | XLON | 1255 | 115.62 | 431790850366665 |
| 14:44:59 | XLON | 3000 | 115.70 | 431790850366927 |
| 14:44:59 | XLON | 3176 | 115.70 | 431790850366928 |
| 14:44:59 | XLON | 2681 | 115.70 | 431790850366929 |
| 14:44:59 | XLON | 660 | 115.70 | 431790850366930 |
| 14:44:59 | XLON | 5508 | 115.70 | 431790850366931 |
| 14:44:59 | XLON | 3114 | 115.70 | 431790850366922 |
| 14:44:59 | XLON | 10345 | 115.70 | 431790850366923 |
| 14:44:59 | XLON | 1566 | 115.70 | 431790850366924 |
| 14:45:34 | XLON | 14548 | 115.64 | 431790850367076 |
| 14:46:32 | XLON | 2344 | 115.58 | 431790850367397 |
| 14:46:32 | XLON | 1414 | 115.58 | 431790850367398 |
| 14:46:32 | XLON | 2652 | 115.56 | 431790850367403 |
| 14:46:32 | XLON | 9467 | 115.56 | 431790850367404 |
| 14:47:01 | XLON | 2980 | 115.54 | 431790850367528 |
| 14:47:03 | XLON | 8332 | 115.48 | 431790850367538 |
| 14:48:00 | XLON | 15025 | 115.48 | 431790850367774 |
| 14:48:00 | XLON | 2448 | 115.44 | 431790850367781 |
| 14:48:00 | XLON | 3000 | 115.44 | 431790850367782 |
| 14:48:00 | XLON | 3000 | 115.46 | 431790850367783 |
| 14:48:00 | XLON | 500 | 115.46 | 431790850367784 |
| 14:48:00 | XLON | 4548 | 115.46 | 431790850367785 |
| 14:48:00 | XLON | 1529 | 115.46 | 431790850367786 |
| 14:48:10 | XLON | 5146 | 115.42 | 431790850367833 |
| 14:48:38 | XLON | 5354 | 115.46 | 431790850367982 |
| 14:48:38 | XLON | 3966 | 115.46 | 431790850367983 |
| 14:48:38 | XLON | 4348 | 115.46 | 431790850367984 |
| 14:49:09 | XLON | 7588 | 115.44 | 431790850368087 |
| 14:49:09 | XLON | 3161 | 115.44 | 431790850368088 |
| 14:49:09 | XLON | 3621 | 115.44 | 431790850368089 |
| 14:49:55 | XLON | 5000 | 115.46 | 431790850368341 |
| 14:49:55 | XLON | 3000 | 115.46 | 431790850368342 |
| 14:49:55 | XLON | 359 | 115.46 | 431790850368343 |
| 14:50:07 | XLON | 2345 | 115.46 | 431790850368415 |
| 14:50:07 | XLON | 4872 | 115.46 | 431790850368416 |
| 14:50:09 | XLON | 3000 | 115.42 | 431790850368433 |
| 14:50:09 | XLON | 3500 | 115.42 | 431790850368434 |
| 14:50:09 | XLON | 1223 | 115.42 | 431790850368435 |
| 14:50:09 | XLON | 6411 | 115.42 | 431790850368436 |
| 14:51:34 | XLON | 3682 | 115.42 | 431790850368708 |
| 14:51:34 | XLON | 5844 | 115.42 | 431790850368709 |
| 14:51:34 | XLON | 6623 | 115.42 | 431790850368710 |
| 14:51:34 | XLON | 84 | 115.42 | 431790850368711 |
| 14:51:38 | XLON | 6322 | 115.42 | 431790850368744 |
| 14:51:54 | XLON | 2336 | 115.42 | 431790850368811 |
| 14:51:54 | XLON | 3000 | 115.42 | 431790850368812 |
| 14:51:54 | XLON | 845 | 115.42 | 431790850368813 |
| 14:52:30 | XLON | 3145 | 115.42 | 431790850368946 |
| 14:52:30 | XLON | 157 | 115.42 | 431790850368947 |
| 14:52:30 | XLON | 9963 | 115.40 | 431790850368958 |
| 14:52:39 | XLON | 15025 | 115.34 | 431790850369019 |
| 14:52:39 | XLON | 3506 | 115.34 | 431790850369020 |
| 14:54:14 | XLON | 4380 | 115.32 | 431790850369262 |
| 14:54:24 | XLON | 3000 | 115.32 | 431790850369269 |
| 14:54:25 | XLON | 3000 | 115.32 | 431790850369270 |
| 14:54:26 | XLON | 3000 | 115.32 | 431790850369271 |
| 14:54:26 | XLON | 3809 | 115.32 | 431790850369272 |
| 14:54:26 | XLON | 690 | 115.32 | 431790850369273 |
| 14:54:26 | XLON | 1526 | 115.32 | 431790850369274 |
| 14:54:28 | XLON | 3000 | 115.32 | 431790850369276 |
| 14:54:28 | XLON | 4395 | 115.32 | 431790850369277 |
| 14:54:39 | XLON | 7190 | 115.30 | 431790850369293 |
| 14:54:39 | XLON | 7835 | 115.30 | 431790850369294 |
| 14:55:55 | XLON | 2700 | 115.34 | 431790850369482 |
| 14:55:56 | XLON | 2000 | 115.34 | 431790850369488 |
| 14:55:57 | XLON | 326 | 115.34 | 431790850369489 |
| 14:56:30 | XLON | 9557 | 115.36 | 431790850369553 |
| 14:56:37 | XLON | 2101 | 115.36 | 431790850369574 |
| 14:56:37 | XLON | 3367 | 115.36 | 431790850369575 |
| 14:56:41 | XLON | 464 | 115.34 | 431790850369584 |
| 14:56:41 | XLON | 6002 | 115.36 | 431790850369585 |
| 14:56:41 | XLON | 2108 | 115.36 | 431790850369586 |
| 14:56:41 | XLON | 2238 | 115.36 | 431790850369587 |
| 14:56:41 | XLON | 1658 | 115.36 | 431790850369589 |
| 14:56:41 | XLON | 8436 | 115.36 | 431790850369590 |
| 14:56:41 | XLON | 1093 | 115.34 | 431790850369591 |
| 14:56:42 | XLON | 204 | 115.34 | 431790850369593 |
| 14:57:01 | XLON | 3085 | 115.34 | 431790850369629 |
| 14:57:01 | XLON | 4919 | 115.34 | 431790850369630 |
| 14:57:01 | XLON | 7021 | 115.34 | 431790850369631 |
| 14:57:05 | XLON | 30 | 115.34 | 431790850369645 |
| 14:57:05 | XLON | 10 | 115.34 | 431790850369644 |
| 14:57:07 | XLON | 10 | 115.34 | 431790850369648 |
| 14:57:35 | XLON | 9440 | 115.34 | 431790850369736 |
| 14:57:37 | XLON | 50 | 115.34 | 431790850369738 |
| 14:57:38 | XLON | 20 | 115.34 | 431790850369739 |
| 14:57:38 | XLON | 3218 | 115.34 | 431790850369740 |
| 14:57:38 | XLON | 2297 | 115.34 | 431790850369741 |
| 14:57:38 | XLON | 3319 | 115.34 | 431790850369744 |
| 14:57:38 | XLON | 5941 | 115.34 | 431790850369745 |
| 14:58:47 | XLON | 3093 | 115.40 | 431790850369925 |
| 14:58:47 | XLON | 6481 | 115.40 | 431790850369926 |
| 14:58:47 | XLON | 4013 | 115.40 | 431790850369927 |
| 14:59:11 | XLON | 2273 | 115.40 | 431790850370010 |
| 14:59:11 | XLON | 4548 | 115.40 | 431790850370011 |
| 14:59:11 | XLON | 3636 | 115.40 | 431790850370012 |
| 15:00:01 | XLON | 4993 | 115.36 | 431790850370174 |
| 15:00:01 | XLON | 9479 | 115.36 | 431790850370175 |
| 15:00:06 | XLON | 15025 | 115.34 | 431790850370211 |
| 15:00:06 | XLON | 5495 | 115.32 | 431790850370215 |
| 15:00:46 | XLON | 6524 | 115.30 | 431790850370335 |
| 15:01:47 | XLON | 4506 | 115.38 | 431790850370585 |
| 15:01:47 | XLON | 990 | 115.38 | 431790850370586 |
| 15:01:47 | XLON | 923 | 115.38 | 431790850370587 |
| 15:01:47 | XLON | 9266 | 115.34 | 431790850370590 |
| 15:01:47 | XLON | 3834 | 115.34 | 431790850370591 |
| 15:02:13 | XLON | 1376 | 115.38 | 431790850370673 |
| 15:02:13 | XLON | 1416 | 115.38 | 431790850370674 |
| 15:02:13 | XLON | 9232 | 115.38 | 431790850370675 |
| 15:02:13 | XLON | 1908 | 115.38 | 431790850370676 |
| 15:02:13 | XLON | 1768 | 115.38 | 431790850370677 |
| 15:02:13 | XLON | 364 | 115.38 | 431790850370678 |
| 15:02:49 | XLON | 5792 | 115.46 | 431790850370835 |
| 15:02:49 | XLON | 4334 | 115.46 | 431790850370836 |
| 15:02:49 | XLON | 1180 | 115.46 | 431790850370837 |
| 15:03:47 | XLON | 6295 | 115.44 | 431790850370987 |
| 15:03:47 | XLON | 4058 | 115.44 | 431790850370988 |
| 15:04:05 | XLON | 2000 | 115.44 | 431790850371056 |
| 15:04:06 | XLON | 5000 | 115.44 | 431790850371058 |
| 15:04:06 | XLON | 4273 | 115.44 | 431790850371057 |
| 15:04:06 | XLON | 3752 | 115.44 | 431790850371059 |
| 15:04:22 | XLON | 1545 | 115.44 | 431790850371114 |
| 15:04:22 | XLON | 13480 | 115.44 | 431790850371115 |
| 15:04:36 | XLON | 1470 | 115.46 | 431790850371124 |
| 15:04:36 | XLON | 1707 | 115.46 | 431790850371125 |
| 15:04:41 | XLON | 5449 | 115.46 | 431790850371141 |
| 15:04:41 | XLON | 70 | 115.46 | 431790850371142 |
| 15:05:16 | XLON | 2748 | 115.48 | 431790850371244 |
| 15:05:16 | XLON | 5964 | 115.48 | 431790850371245 |
| 15:05:16 | XLON | 3995 | 115.48 | 431790850371246 |
| 15:05:16 | XLON | 3176 | 115.48 | 431790850371247 |
| 15:05:16 | XLON | 1571 | 115.48 | 431790850371248 |
| 15:05:43 | XLON | 12562 | 115.44 | 431790850371302 |
| 15:06:02 | XLON | 14931 | 115.40 | 431790850371350 |
| 15:06:43 | XLON | 15025 | 115.40 | 431790850371432 |
| 15:07:38 | XLON | 150 | 115.40 | 431790850371551 |
| 15:07:38 | XLON | 2074 | 115.40 | 431790850371552 |
| 15:07:38 | XLON | 1658 | 115.40 | 431790850371553 |
| 15:07:38 | XLON | 478 | 115.40 | 431790850371554 |
| 15:07:43 | XLON | 40 | 115.40 | 431790850371566 |
| 15:07:43 | XLON | 1836 | 115.40 | 431790850371567 |
| 15:07:43 | XLON | 2880 | 115.40 | 431790850371568 |
| 15:08:04 | XLON | 6613 | 115.40 | 431790850371620 |
| 15:08:04 | XLON | 158 | 115.40 | 431790850371621 |
| 15:08:09 | XLON | 1632 | 115.40 | 431790850371628 |
| 15:08:09 | XLON | 3682 | 115.40 | 431790850371629 |
| 15:08:14 | XLON | 3176 | 115.40 | 431790850371642 |
| 15:08:14 | XLON | 6928 | 115.40 | 431790850371643 |
| 15:08:21 | XLON | 13819 | 115.38 | 431790850371652 |
| 15:09:21 | XLON | 2956 | 115.26 | 431790850371892 |
| 15:09:26 | XLON | 2124 | 115.26 | 431790850371915 |
| 15:09:26 | XLON | 2598 | 115.26 | 431790850371916 |
| 15:09:26 | XLON | 2171 | 115.26 | 431790850371917 |
| 15:09:49 | XLON | 15025 | 115.24 | 431790850371977 |
| 15:10:13 | XLON | 15025 | 115.22 | 431790850372052 |
| 15:11:00 | XLON | 8747 | 115.22 | 431790850372180 |
| 15:11:21 | XLON | 2314 | 115.22 | 431790850372243 |
| 15:11:21 | XLON | 2313 | 115.22 | 431790850372244 |
| 15:11:21 | XLON | 7708 | 115.22 | 431790850372245 |
| 15:11:21 | XLON | 13 | 115.22 | 431790850372246 |
| 15:11:54 | XLON | 3800 | 115.22 | 431790850372340 |
| 15:11:54 | XLON | 420 | 115.22 | 431790850372341 |
| 15:12:03 | XLON | 4563 | 115.24 | 431790850372376 |
| 15:12:03 | XLON | 419 | 115.24 | 431790850372377 |
| 15:12:03 | XLON | 2229 | 115.24 | 431790850372378 |
| 15:12:03 | XLON | 1622 | 115.24 | 431790850372379 |
| 15:12:03 | XLON | 1093 | 115.24 | 431790850372380 |
| 15:12:27 | XLON | 5976 | 115.26 | 431790850372459 |
| 15:12:27 | XLON | 2299 | 115.26 | 431790850372460 |
| 15:12:27 | XLON | 3176 | 115.26 | 431790850372461 |
| 15:12:32 | XLON | 1654 | 115.26 | 431790850372466 |
| 15:12:32 | XLON | 2025 | 115.26 | 431790850372467 |
| 15:12:44 | XLON | 837 | 115.24 | 431790850372491 |
| 15:12:44 | XLON | 3000 | 115.24 | 431790850372492 |
| 15:12:49 | XLON | 11180 | 115.24 | 431790850372522 |
| 15:13:29 | XLON | 7945 | 115.32 | 431790850372713 |
| 15:13:29 | XLON | 6925 | 115.32 | 431790850372714 |
| 15:14:22 | XLON | 2 | 115.22 | 431790850372922 |
| 15:14:22 | XLON | 4510 | 115.22 | 431790850372923 |
| 15:14:22 | XLON | 7921 | 115.22 | 431790850372924 |
| 15:14:22 | XLON | 3176 | 115.22 | 431790850372925 |
| 15:14:22 | XLON | 160 | 115.22 | 431790850372926 |
| 15:14:22 | XLON | 518 | 115.22 | 431790850372927 |
| 15:15:03 | XLON | 4634 | 115.26 | 431790850373057 |
| 15:15:08 | XLON | 6062 | 115.22 | 431790850373148 |
| 15:15:14 | XLON | 15025 | 115.22 | 431790850373159 |
| 15:15:15 | XLON | 3918 | 115.20 | 431790850373165 |
| 15:15:51 | XLON | 3000 | 115.18 | 431790850373309 |
| 15:15:52 | XLON | 3000 | 115.18 | 431790850373312 |
| 15:15:52 | XLON | 2120 | 115.18 | 431790850373313 |
| 15:15:55 | XLON | 3000 | 115.18 | 431790850373315 |
| 15:15:58 | XLON | 3000 | 115.18 | 431790850373319 |
| 15:15:58 | XLON | 167 | 115.18 | 431790850373320 |
| 15:17:04 | XLON | 1610 | 115.24 | 431790850373572 |
| 15:17:04 | XLON | 2449 | 115.24 | 431790850373573 |
| 15:17:09 | XLON | 2275 | 115.24 | 431790850373588 |
| 15:17:09 | XLON | 3151 | 115.24 | 431790850373589 |
| 15:17:09 | XLON | 2074 | 115.24 | 431790850373590 |
| 15:17:11 | XLON | 2259 | 115.24 | 431790850373604 |
| 15:17:11 | XLON | 4720 | 115.24 | 431790850373605 |
| 15:17:11 | XLON | 8046 | 115.24 | 431790850373606 |
| 15:17:30 | XLON | 3226 | 115.26 | 431790850373644 |
| 15:18:36 | XLON | 2074 | 115.20 | 431790850373791 |
| 15:18:36 | XLON | 6319 | 115.20 | 431790850373792 |
| 15:19:25 | XLON | 2067 | 115.16 | 431790850374041 |
| 15:19:31 | XLON | 3994 | 115.16 | 431790850374048 |
| 15:19:31 | XLON | 8964 | 115.16 | 431790850374049 |
| 15:19:46 | XLON | 1000 | 115.16 | 431790850374078 |
| 15:19:46 | XLON | 11526 | 115.16 | 431790850374079 |
| 15:19:46 | XLON | 2499 | 115.16 | 431790850374080 |
| 15:19:46 | XLON | 1497 | 115.16 | 431790850374082 |
| 15:19:47 | XLON | 13528 | 115.16 | 431790850374083 |
| 15:20:11 | XLON | 2543 | 115.18 | 431790850374206 |
| 15:20:11 | XLON | 5130 | 115.18 | 431790850374207 |
| 15:20:11 | XLON | 3099 | 115.14 | 431790850374210 |
| 15:20:11 | XLON | 447 | 115.14 | 431790850374211 |
| 15:20:18 | XLON | 764 | 115.10 | 431790850374250 |
| 15:20:18 | XLON | 4304 | 115.10 | 431790850374258 |
| 15:20:44 | XLON | 1460 | 115.08 | 431790850374379 |
| 15:20:57 | XLON | 3347 | 115.14 | 431790850374448 |
| 15:20:58 | XLON | 1840 | 115.14 | 431790850374449 |
| 15:20:58 | XLON | 2118 | 115.14 | 431790850374450 |
| 15:21:15 | XLON | 15025 | 115.14 | 431790850374493 |
| 15:22:04 | XLON | 3225 | 115.12 | 431790850374607 |
| 15:22:44 | XLON | 2128 | 115.10 | 431790850374712 |
| 15:22:44 | XLON | 731 | 115.10 | 431790850374713 |
| 15:22:44 | XLON | 271 | 115.10 | 431790850374718 |
| 15:23:01 | XLON | 15025 | 115.08 | 431790850374770 |
| 15:23:04 | XLON | 15025 | 115.06 | 431790850374779 |
| 15:23:27 | XLON | 2 | 115.10 | 431790850374851 |
| 15:23:27 | XLON | 5437 | 115.10 | 431790850374852 |
| 15:24:08 | XLON | 3521 | 115.10 | 431790850374919 |
| 15:24:08 | XLON | 2127 | 115.10 | 431790850374920 |
| 15:24:08 | XLON | 3906 | 115.10 | 431790850374921 |
| 15:24:08 | XLON | 3645 | 115.10 | 431790850374922 |
| 15:24:08 | XLON | 1593 | 115.10 | 431790850374923 |
| 15:24:08 | XLON | 1385 | 115.10 | 431790850374924 |
| 15:24:39 | XLON | 15025 | 115.14 | 431790850374993 |
| 15:26:01 | XLON | 2352 | 115.24 | 431790850375206 |
| 15:26:34 | XLON | 15025 | 115.24 | 431790850375327 |
| 15:26:43 | XLON | 1656 | 115.26 | 431790850375387 |
| 15:26:43 | XLON | 2348 | 115.26 | 431790850375388 |
| 15:26:43 | XLON | 817 | 115.26 | 431790850375389 |
| 15:26:48 | XLON | 2470 | 115.26 | 431790850375399 |
| 15:26:48 | XLON | 3419 | 115.26 | 431790850375400 |
| 15:27:03 | XLON | 2688 | 115.26 | 431790850375422 |
| 15:27:03 | XLON | 2474 | 115.26 | 431790850375423 |
| 15:27:08 | XLON | 3057 | 115.26 | 431790850375436 |
| 15:27:11 | XLON | 3813 | 115.18 | 431790850375454 |
| 15:27:19 | XLON | 3563 | 115.22 | 431790850375465 |
| 15:27:48 | XLON | 2041 | 115.22 | 431790850375563 |
| 15:27:48 | XLON | 1663 | 115.22 | 431790850375564 |
| 15:27:48 | XLON | 312 | 115.22 | 431790850375565 |
| 15:27:48 | XLON | 2775 | 115.22 | 431790850375566 |
| 15:27:48 | XLON | 49 | 115.22 | 431790850375567 |
| 15:27:52 | XLON | 5210 | 115.20 | 431790850375573 |
| 15:28:16 | XLON | 8005 | 115.18 | 431790850375667 |
| 15:28:16 | XLON | 7020 | 115.18 | 431790850375668 |
| 15:28:35 | XLON | 3036 | 115.16 | 431790850375764 |
| 15:29:23 | XLON | 11846 | 115.14 | 431790850375935 |
| 15:29:45 | XLON | 3933 | 115.12 | 431790850375959 |
| 15:29:48 | XLON | 15025 | 115.10 | 431790850375967 |
| 15:31:23 | XLON | 15025 | 115.14 | 431790850376350 |
| 15:31:25 | XLON | 2354 | 115.14 | 431790850376355 |
| 15:31:25 | XLON | 2121 | 115.14 | 431790850376356 |
| 15:31:34 | XLON | 2726 | 115.14 | 431790850376378 |
| 15:31:34 | XLON | 7117 | 115.14 | 431790850376379 |
| 15:32:00 | XLON | 14973 | 115.12 | 431790850376435 |
| 15:32:47 | XLON | 2346 | 115.04 | 431790850376699 |
| 15:32:47 | XLON | 3647 | 115.04 | 431790850376700 |
| 15:32:47 | XLON | 1788 | 115.04 | 431790850376701 |
| 15:32:47 | XLON | 1451 | 115.04 | 431790850376702 |
| 15:32:47 | XLON | 8 | 115.04 | 431790850376703 |
| 15:32:47 | XLON | 18 | 115.04 | 431790850376704 |
| 15:33:02 | XLON | 4906 | 115.08 | 431790850376788 |
| 15:33:02 | XLON | 1728 | 115.08 | 431790850376789 |
| 15:33:20 | XLON | 6727 | 115.06 | 431790850376877 |
| 15:34:02 | XLON | 10565 | 115.14 | 431790850377089 |
| 15:34:02 | XLON | 4124 | 115.14 | 431790850377093 |
| 15:34:07 | XLON | 8407 | 115.14 | 431790850377100 |
| 15:34:07 | XLON | 2494 | 115.14 | 431790850377101 |
| 15:34:52 | XLON | 2381 | 115.16 | 431790850377198 |
| 15:34:52 | XLON | 4322 | 115.16 | 431790850377199 |
| 15:35:26 | XLON | 15025 | 115.16 | 431790850377328 |
| 15:35:40 | XLON | 2412 | 115.16 | 431790850377372 |
| 15:35:49 | XLON | 3300 | 115.12 | 431790850377390 |
| 15:35:49 | XLON | 11725 | 115.12 | 431790850377391 |
| 15:36:41 | XLON | 3945 | 115.14 | 431790850377569 |
| 15:36:41 | XLON | 15025 | 115.12 | 431790850377573 |
| 15:37:19 | XLON | 4634 | 115.22 | 431790850377719 |
| 15:37:19 | XLON | 9057 | 115.22 | 431790850377720 |
| 15:38:31 | XLON | 41 | 115.12 | 431790850377954 |
| 15:39:06 | XLON | 1127 | 115.12 | 431790850378066 |
| 15:39:06 | XLON | 2197 | 115.12 | 431790850378067 |
| 15:39:55 | XLON | 15025 | 115.10 | 431790850378321 |
| 15:40:06 | XLON | 623 | 115.16 | 431790850378359 |
| 15:40:06 | XLON | 111 | 115.16 | 431790850378360 |
| 15:40:22 | XLON | 14055 | 115.14 | 431790850378453 |
| 15:40:22 | XLON | 970 | 115.14 | 431790850378452 |
| 15:40:41 | XLON | 10830 | 115.22 | 431790850378566 |
| 15:40:41 | XLON | 5518 | 115.22 | 431790850378567 |
| 15:40:41 | XLON | 4591 | 115.22 | 431790850378568 |
| 15:40:41 | XLON | 1320 | 115.22 | 431790850378569 |
| 15:40:47 | XLON | 1520 | 115.22 | 431790850378582 |
| 15:40:47 | XLON | 2194 | 115.22 | 431790850378583 |
| 15:41:10 | XLON | 11000 | 115.18 | 431790850378643 |
| 15:41:10 | XLON | 4017 | 115.18 | 431790850378644 |
| 15:42:14 | XLON | 300 | 115.16 | 431790850378861 |
| 15:42:45 | XLON | 15025 | 115.16 | 431790850378952 |
| 15:42:52 | XLON | 3813 | 115.14 | 431790850378956 |
| 15:42:52 | XLON | 6451 | 115.14 | 431790850378957 |
| 15:42:52 | XLON | 4761 | 115.14 | 431790850378958 |
| 15:42:53 | XLON | 1808 | 115.14 | 431790850378960 |
| 15:42:53 | XLON | 1382 | 115.14 | 431790850378961 |
| 15:42:53 | XLON | 220 | 115.14 | 431790850378962 |
| 15:43:31 | XLON | 11088 | 115.12 | 431790850379071 |
| 15:44:33 | XLON | 312 | 115.04 | 431790850379324 |
| 15:44:33 | XLON | 5862 | 115.04 | 431790850379325 |
| 15:44:33 | XLON | 1375 | 115.04 | 431790850379326 |
| 15:45:53 | XLON | 2596 | 115.08 | 431790850379732 |
| 15:45:53 | XLON | 2627 | 115.08 | 431790850379733 |
| 15:45:53 | XLON | 1193 | 115.08 | 431790850379734 |
| 15:45:57 | XLON | 15025 | 115.06 | 431790850379736 |
| 15:46:03 | XLON | 152 | 115.06 | 431790850379739 |
| 15:46:03 | XLON | 4506 | 115.06 | 431790850379740 |
| 15:46:03 | XLON | 6045 | 115.06 | 431790850379741 |
| 15:46:03 | XLON | 5531 | 115.06 | 431790850379742 |
| 15:46:48 | XLON | 4334 | 115.10 | 431790850379914 |
| 15:46:48 | XLON | 455 | 115.10 | 431790850379915 |
| 15:46:48 | XLON | 50 | 115.10 | 431790850379916 |
| 15:46:53 | XLON | 1471 | 115.08 | 431790850379934 |
| 15:46:53 | XLON | 5049 | 115.08 | 431790850379935 |
| 15:46:53 | XLON | 4334 | 115.08 | 431790850379936 |
| 15:46:53 | XLON | 259 | 115.08 | 431790850379937 |
| 15:47:27 | XLON | 1982 | 115.06 | 431790850380087 |
| 15:47:27 | XLON | 231 | 115.06 | 431790850380088 |
| 15:47:27 | XLON | 4942 | 115.08 | 431790850380089 |
| 15:47:27 | XLON | 1854 | 115.08 | 431790850380090 |
| 15:47:27 | XLON | 6580 | 115.08 | 431790850380091 |
| 15:48:04 | XLON | 1664 | 115.04 | 431790850380189 |
| 15:48:04 | XLON | 11747 | 115.04 | 431790850380190 |
| 15:48:25 | XLON | 15022 | 115.00 | 431790850380245 |
| 15:50:24 | XLON | 654 | 115.08 | 431790850380678 |
| 15:50:24 | XLON | 80 | 115.08 | 431790850380679 |
| 15:50:24 | XLON | 15 | 115.08 | 431790850380680 |
| 15:50:24 | XLON | 1957 | 115.08 | 431790850380681 |
| 15:50:24 | XLON | 5541 | 115.08 | 431790850380682 |
| 15:50:24 | XLON | 4291 | 115.08 | 431790850380683 |
| 15:50:29 | XLON | 334 | 115.08 | 431790850380697 |
| 15:50:29 | XLON | 1298 | 115.08 | 431790850380698 |
| 15:50:29 | XLON | 3914 | 115.08 | 431790850380699 |
| 15:50:40 | XLON | 2987 | 115.12 | 431790850380728 |
| 15:50:45 | XLON | 4894 | 115.12 | 431790850380751 |
| 15:50:45 | XLON | 10131 | 115.12 | 431790850380752 |
| 15:50:49 | XLON | 15025 | 115.12 | 431790850380785 |
| 15:51:37 | XLON | 3168 | 115.12 | 431790850381107 |
| 15:51:37 | XLON | 5894 | 115.12 | 431790850381108 |
| 15:52:09 | XLON | 6973 | 115.10 | 431790850381158 |
| 15:52:09 | XLON | 7701 | 115.10 | 431790850381159 |
| 15:52:09 | XLON | 284 | 115.10 | 431790850381160 |
| 15:53:16 | XLON | 1858 | 115.08 | 431790850381414 |
| 15:53:16 | XLON | 12817 | 115.08 | 431790850381415 |
| 15:53:16 | XLON | 1282 | 115.08 | 431790850381416 |
| 15:54:49 | XLON | 357 | 115.06 | 431790850381707 |
| 15:54:49 | XLON | 2708 | 115.06 | 431790850381708 |
| 15:54:49 | XLON | 7199 | 115.06 | 431790850381709 |
| 15:54:49 | XLON | 5964 | 115.06 | 431790850381710 |
| 15:54:55 | XLON | 1923 | 115.06 | 431790850381721 |
| 15:54:55 | XLON | 1748 | 115.06 | 431790850381722 |
| 15:54:55 | XLON | 2708 | 115.06 | 431790850381723 |
| 15:55:49 | XLON | 3151 | 115.04 | 431790850381924 |
| 15:55:49 | XLON | 2252 | 115.04 | 431790850381925 |
| 15:55:49 | XLON | 906 | 115.04 | 431790850381926 |
| 15:55:49 | XLON | 1039 | 115.04 | 431790850381921 |
| 15:55:49 | XLON | 13986 | 115.04 | 431790850381922 |
| 15:56:19 | XLON | 2074 | 115.06 | 431790850382033 |
| 15:56:19 | XLON | 4800 | 115.06 | 431790850382034 |
| 15:56:24 | XLON | 5299 | 115.02 | 431790850382045 |
| 15:56:32 | XLON | 2074 | 115.02 | 431790850382061 |
| 15:56:32 | XLON | 1005 | 115.02 | 431790850382062 |
| 15:56:49 | XLON | 2233 | 115.00 | 431790850382158 |
| 15:56:49 | XLON | 12784 | 115.00 | 431790850382159 |
| 15:57:38 | XLON | 14939 | 115.00 | 431790850382369 |
| 15:58:02 | XLON | 14940 | 114.98 | 431790850382469 |
| 15:59:04 | XLON | 1428 | 115.00 | 431790850382676 |
| 15:59:04 | XLON | 271 | 115.00 | 431790850382677 |
| 15:59:04 | XLON | 1867 | 115.00 | 431790850382678 |
| 15:59:04 | XLON | 273 | 115.00 | 431790850382679 |
| 15:59:04 | XLON | 6557 | 115.00 | 431790850382680 |
| 15:59:04 | XLON | 1609 | 115.00 | 431790850382681 |
| 15:59:04 | XLON | 6683 | 115.00 | 431790850382682 |
| 15:59:04 | XLON | 519 | 115.00 | 431790850382683 |
| 15:59:04 | XLON | 71 | 115.00 | 431790850382684 |
| 15:59:04 | XLON | 2093 | 115.00 | 431790850382685 |
| 15:59:04 | XLON | 908 | 115.00 | 431790850382686 |
| 15:59:04 | XLON | 4714 | 115.00 | 431790850382687 |
| 15:59:04 | XLON | 106 | 115.00 | 431790850382688 |
| 15:59:04 | XLON | 2511 | 115.00 | 431790850382689 |
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.
