Source - LSE Regulatory
RNS Number : 6548T
Vodafone Group Plc
25 November 2021
 

25 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:

25 November 2021

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

5,706,084

Highest price paid per share (pence):

113.86

Lowest price paid per share (pence):

112.70

Volume weighted average price paid per share (pence):

113.26


Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,513,811,341 of its ordinary shares in treasury and has 27,303,816,527 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 25 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 25 November 2021 is set out below. 

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

113.26

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

09:09:25

XLON

6361

113.00

436120177354021

09:09:25

XLON

904

113.00

436120177354022

09:09:25

XLON

6002

113.00

436120177354023

09:10:18

XLON

4623

112.98

436120177354127

09:10:18

XLON

437

112.98

436120177354128

09:10:50

XLON

3000

112.96

436120177354169

09:11:06

XLON

6072

112.96

436120177354188

09:11:20

XLON

12322

112.94

436120177354198

09:11:20

XLON

2883

112.94

436120177354199

09:12:11

XLON

3000

112.98

436120177354242

09:12:11

XLON

110

112.98

436120177354243

09:14:02

XLON

13134

113.00

436120177354396

09:14:02

XLON

2889

113.00

436120177354400

09:14:02

XLON

12316

113.00

436120177354401

09:15:22

XLON

5180

112.98

436120177354488

09:15:22

XLON

74

112.98

436120177354489

09:16:11

XLON

3584

112.96

436120177354602

09:16:11

XLON

5333

112.96

436120177354603

09:16:11

XLON

3000

112.96

436120177354608

09:16:11

XLON

150

112.96

436120177354609

09:16:32

XLON

6839

112.94

436120177354635

09:16:32

XLON

1011

112.94

436120177354636

09:16:32

XLON

1262

112.94

436120177354637

09:17:06

XLON

2938

112.88

436120177354663

09:17:16

XLON

9995

112.88

436120177354685

09:17:16

XLON

2272

112.88

436120177354686

09:17:17

XLON

6134

112.86

436120177354693

09:18:23

XLON

7422

112.84

436120177354790

09:18:23

XLON

2104

112.84

436120177354791

09:18:23

XLON

5264

112.84

436120177354792

09:20:04

XLON

6963

112.94

436120177354956

09:20:04

XLON

8242

112.94

436120177354957

09:20:55

XLON

15205

112.94

436120177355055

09:22:22

XLON

3000

112.94

436120177355149

09:22:22

XLON

1309

112.94

436120177355150

09:22:27

XLON

3000

112.94

436120177355152

09:22:58

XLON

3000

112.96

436120177355182

09:23:00

XLON

15205

112.94

436120177355184

09:23:00

XLON

7429

112.94

436120177355187

09:23:00

XLON

4469

112.94

436120177355188

09:23:50

XLON

8130

112.92

436120177355261

09:26:05

XLON

12104

112.82

436120177355464

09:26:32

XLON

193

112.80

436120177355502

09:26:32

XLON

15012

112.80

436120177355503

09:26:50

XLON

3112

112.78

436120177355519

09:29:09

XLON

13496

112.84

436120177355683

09:29:34

XLON

15205

112.86

436120177355695

09:31:13

XLON

3000

113.00

436120177355817

09:31:13

XLON

1980

113.00

436120177355818

09:31:13

XLON

1467

113.00

436120177355819

09:31:18

XLON

3000

113.00

436120177355837

09:31:28

XLON

4332

112.96

436120177355847

09:32:31

XLON

3000

112.96

436120177355910

09:32:31

XLON

1332

112.96

436120177355911

09:32:31

XLON

1576

112.96

436120177355912

09:33:03

XLON

4449

112.94

436120177355952

09:33:03

XLON

451

112.94

436120177355953

09:33:08

XLON

1544

112.94

436120177355955

09:33:08

XLON

900

112.94

436120177355956

09:33:08

XLON

2512

112.94

436120177355957

09:33:50

XLON

4757

112.92

436120177356091

09:33:50

XLON

8059

112.92

436120177356092

09:34:03

XLON

744

112.92

436120177356113

09:34:03

XLON

3506

112.92

436120177356114

09:34:16

XLON

3439

112.88

436120177356145

09:34:58

XLON

15205

112.86

436120177356192

09:35:51

XLON

12132

112.82

436120177356346

09:37:40

XLON

15205

112.70

436120177356549

09:40:55

XLON

15205

112.86

436120177356713

09:40:55

XLON

3000

112.86

436120177356717

09:40:55

XLON

12205

112.86

436120177356718

09:42:48

XLON

3563

112.80

436120177356855

09:42:48

XLON

7932

112.82

436120177356856

09:42:48

XLON

605

112.82

436120177356857

09:43:58

XLON

6529

112.82

436120177356901

09:43:58

XLON

8608

112.82

436120177356902

09:44:22

XLON

4165

112.76

436120177356931

09:44:25

XLON

11040

112.76

436120177356932

09:44:25

XLON

3000

112.76

436120177356935

09:44:25

XLON

197

112.76

436120177356936

09:46:36

XLON

15068

112.76

436120177357164

09:50:30

XLON

2461

112.86

436120177357479

09:50:30

XLON

1661

112.86

436120177357480

09:50:30

XLON

902

112.86

436120177357481

09:50:30

XLON

877

112.86

436120177357482

09:50:30

XLON

3000

112.86

436120177357483

09:50:30

XLON

1436

112.86

436120177357484

09:50:38

XLON

10000

112.88

436120177357520

09:50:38

XLON

5205

112.88

436120177357521

09:50:38

XLON

303

112.88

436120177357523

09:50:38

XLON

331

112.88

436120177357524

09:50:38

XLON

3000

112.88

436120177357525

09:50:38

XLON

944

112.88

436120177357526

09:51:08

XLON

1015

112.88

436120177357588

09:51:08

XLON

6702

112.88

436120177357589

09:51:09

XLON

15205

112.88

436120177357591

09:52:11

XLON

392

112.82

436120177357677

09:52:20

XLON

6675

112.86

436120177357705

09:52:20

XLON

1327

112.86

436120177357706

09:54:37

XLON

858

112.86

436120177357889

09:54:37

XLON

3000

112.86

436120177357890

09:54:37

XLON

7786

112.86

436120177357891

09:54:37

XLON

2245

112.86

436120177357892

09:54:37

XLON

2204

112.86

436120177357893

09:56:50

XLON

7810

112.98

436120177358039

09:56:50

XLON

2323

112.98

436120177358040

09:56:50

XLON

1701

112.98

436120177358041

09:57:47

XLON

5183

112.98

436120177358132

09:57:47

XLON

10022

112.98

436120177358133

09:57:47

XLON

3000

112.98

436120177358140

09:57:47

XLON

1891

112.98

436120177358141

09:57:47

XLON

4365

112.98

436120177358142

10:00:46

XLON

15205

113.18

436120177358416

10:00:47

XLON

3000

113.18

436120177358417

10:00:55

XLON

3772

113.18

436120177358430

10:02:35

XLON

15205

113.14

436120177358548

10:02:37

XLON

9022

113.14

436120177358555

10:03:17

XLON

3135

113.14

436120177358604

10:03:17

XLON

2069

113.14

436120177358605

10:03:17

XLON

1275

113.14

436120177358606

10:04:10

XLON

4354

113.08

436120177358656

10:04:10

XLON

8533

113.08

436120177358657

10:05:42

XLON

2717

113.10

436120177358798

10:05:42

XLON

6910

113.10

436120177358799

10:05:42

XLON

2298

113.10

436120177358800

10:05:42

XLON

785

113.10

436120177358801

10:05:47

XLON

712

113.10

436120177358802

10:05:47

XLON

3000

113.10

436120177358803

10:05:47

XLON

963

113.10

436120177358804

10:06:34

XLON

14345

113.06

436120177358894

10:09:20

XLON

5371

113.12

436120177359033

10:09:20

XLON

9834

113.12

436120177359034

10:09:29

XLON

3055

113.12

436120177359038

10:09:29

XLON

371

113.12

436120177359039

10:09:35

XLON

2299

113.12

436120177359047

10:09:35

XLON

7440

113.12

436120177359048

10:09:35

XLON

139

113.12

436120177359049

10:09:35

XLON

9982

113.10

436120177359046

10:09:55

XLON

7671

113.06

436120177359060

10:11:52

XLON

13500

113.04

436120177359216

10:11:52

XLON

820

113.04

436120177359217

10:12:42

XLON

15205

113.02

436120177359246

10:14:06

XLON

14112

113.02

436120177359353

10:14:06

XLON

963

113.02

436120177359354

10:14:06

XLON

130

113.02

436120177359355

10:15:50

XLON

6902

112.86

436120177359473

10:16:27

XLON

3000

112.94

436120177359532

10:16:27

XLON

1759

112.94

436120177359533

10:16:27

XLON

1920

112.94

436120177359534

10:17:20

XLON

688

112.94

436120177359585

10:17:20

XLON

661

112.94

436120177359586

10:17:20

XLON

8059

112.94

436120177359587

10:17:20

XLON

2301

112.94

436120177359588

10:18:20

XLON

4739

113.10

436120177359703

10:19:15

XLON

4250

113.08

436120177359788

10:19:15

XLON

9839

113.08

436120177359789

10:19:32

XLON

5958

113.04

436120177359836

10:19:32

XLON

2534

113.04

436120177359837

10:19:44

XLON

759

113.00

436120177359854

10:19:44

XLON

3000

113.00

436120177359855

10:20:27

XLON

15205

113.02

436120177359972

10:20:27

XLON

3000

113.02

436120177359973

10:22:41

XLON

14832

113.16

436120177360085

10:22:41

XLON

3000

113.14

436120177360099

10:22:41

XLON

1200

113.14

436120177360100

10:22:41

XLON

1200

113.16

436120177360101

10:22:41

XLON

1200

113.16

436120177360102

10:22:41

XLON

5647

113.16

436120177360103

10:22:41

XLON

1702

113.16

436120177360104

10:23:23

XLON

3510

113.14

436120177360149

10:24:55

XLON

10000

113.12

436120177360261

10:26:12

XLON

15205

113.16

436120177360341

10:26:12

XLON

4999

113.16

436120177360342

10:27:46

XLON

2190

113.14

436120177360429

10:27:46

XLON

6751

113.14

436120177360430

10:27:46

XLON

2782

113.14

436120177360431

10:27:46

XLON

3000

113.14

436120177360432

10:27:46

XLON

790

113.14

436120177360433

10:29:17

XLON

12715

113.14

436120177360551

10:29:33

XLON

15205

113.10

436120177360571

10:31:20

XLON

3116

113.10

436120177360783

10:31:50

XLON

942

113.10

436120177360797

10:31:50

XLON

6810

113.10

436120177360798

10:31:50

XLON

207

113.10

436120177360799

10:31:55

XLON

2901

113.10

436120177360801

10:31:55

XLON

2738

113.10

436120177360802

10:33:11

XLON

6

113.10

436120177360888

10:33:11

XLON

2332

113.10

436120177360889

10:33:11

XLON

7188

113.10

436120177360890

10:33:11

XLON

2734

113.10

436120177360891

10:33:22

XLON

1908

113.10

436120177360907

10:33:22

XLON

578

113.10

436120177360908

10:33:22

XLON

1182

113.10

436120177360909

10:34:53

XLON

12858

113.18

436120177361051

10:34:56

XLON

15205

113.18

436120177361052

10:36:05

XLON

13206

113.18

436120177361114

10:36:05

XLON

1999

113.18

436120177361115

10:38:16

XLON

3000

113.18

436120177361269

10:38:23

XLON

3000

113.18

436120177361275

10:38:52

XLON

7863

113.16

436120177361325

10:38:52

XLON

1445

113.16

436120177361326

10:39:25

XLON

15205

113.14

436120177361356

10:40:02

XLON

15205

113.04

436120177361405

10:41:08

XLON

15205

113.00

436120177361486

10:42:19

XLON

15205

112.96

436120177361598

10:44:21

XLON

4873

113.00

436120177361694

10:44:59

XLON

3000

112.98

436120177361722

10:44:59

XLON

150

112.98

436120177361723

10:45:04

XLON

2281

112.98

436120177361729

10:45:04

XLON

2337

112.98

436120177361730

10:45:09

XLON

1865

112.98

436120177361738

10:45:09

XLON

2263

112.98

436120177361739

10:45:45

XLON

14679

112.98

436120177361833

10:45:45

XLON

526

112.98

436120177361834

10:47:20

XLON

7183

113.14

436120177362006

10:47:20

XLON

7603

113.14

436120177362007

10:47:42

XLON

3400

113.18

436120177362039

10:47:50

XLON

11805

113.18

436120177362041

10:50:15

XLON

13648

113.24

436120177362332

10:51:23

XLON

2343

113.20

436120177362407

10:51:23

XLON

7681

113.20

436120177362408

10:51:28

XLON

3000

113.20

436120177362433

10:51:28

XLON

150

113.20

436120177362434

10:51:33

XLON

3000

113.20

436120177362435

10:52:03

XLON

2347

113.18

436120177362451

10:52:03

XLON

12161

113.18

436120177362452

10:54:35

XLON

15205

113.18

436120177362706

10:54:35

XLON

3000

113.18

436120177362707

10:55:20

XLON

7836

113.20

436120177362741

10:55:20

XLON

3000

113.20

436120177362742

10:55:20

XLON

1044

113.20

436120177362743

10:56:44

XLON

2714

113.20

436120177362858

10:56:44

XLON

3000

113.20

436120177362859

10:56:44

XLON

6092

113.20

436120177362860

10:57:46

XLON

9966

113.24

436120177362959

10:57:46

XLON

4992

113.24

436120177362960

10:57:55

XLON

3300

113.26

436120177362965

10:58:23

XLON

3000

113.34

436120177363033

10:58:23

XLON

2744

113.32

436120177363034

10:58:23

XLON

10000

113.32

436120177363035

11:00:04

XLON

15205

113.26

436120177363207

11:01:58

XLON

15205

113.20

436120177363318

11:03:29

XLON

15205

113.20

436120177363450

11:05:38

XLON

15205

113.18

436120177363628

11:07:46

XLON

7028

113.16

436120177363809

11:08:13

XLON

8177

113.16

436120177363820

11:09:16

XLON

8112

113.14

436120177363892

11:09:16

XLON

7093

113.14

436120177363893

11:09:16

XLON

4094

113.14

436120177363898

11:09:16

XLON

7578

113.14

436120177363899

11:10:41

XLON

15205

113.18

436120177364054

11:13:02

XLON

3000

113.18

436120177364193

11:13:02

XLON

2612

113.20

436120177364194

11:13:37

XLON

15205

113.18

436120177364235

11:14:00

XLON

9463

113.18

436120177364262

11:15:52

XLON

4549

113.20

436120177364383

11:15:53

XLON

2

113.20

436120177364386

11:16:18

XLON

3285

113.24

436120177364428

11:16:18

XLON

2829

113.24

436120177364429

11:16:18

XLON

4465

113.24

436120177364430

11:16:18

XLON

4292

113.24

436120177364431

11:17:28

XLON

5607

113.20

436120177364556

11:17:28

XLON

9598

113.20

436120177364557

11:19:44

XLON

8410

113.22

436120177364738

11:19:44

XLON

3512

113.22

436120177364739

11:19:44

XLON

2300

113.22

436120177364740

11:19:44

XLON

3000

113.22

436120177364741

11:20:27

XLON

6535

113.20

436120177364797

11:20:27

XLON

8670

113.20

436120177364798

11:22:33

XLON

11354

113.18

436120177365080

11:22:33

XLON

2856

113.18

436120177365081

11:23:03

XLON

12782

113.14

436120177365135

11:26:32

XLON

2925

113.18

436120177365410

11:26:32

XLON

12280

113.18

436120177365411

11:27:27

XLON

14171

113.18

436120177365477

11:28:22

XLON

15205

113.18

436120177365577

11:29:52

XLON

3465

113.16

436120177365705

11:30:04

XLON

15205

113.16

436120177365712

11:31:23

XLON

12818

113.16

436120177365797

11:33:16

XLON

5866

113.12

436120177365929

11:33:16

XLON

6117

113.12

436120177365930

11:33:16

XLON

3222

113.12

436120177365931

11:35:06

XLON

3678

113.02

436120177366103

11:35:11

XLON

15205

113.00

436120177366124

11:38:49

XLON

15205

113.08

436120177366417

11:39:00

XLON

15205

113.04

436120177366439

11:40:35

XLON

3577

113.08

436120177366541

11:40:35

XLON

3000

113.08

436120177366542

11:40:35

XLON

1158

113.08

436120177366543

11:40:40

XLON

142

113.08

436120177366565

11:40:40

XLON

3374

113.08

436120177366566

11:41:35

XLON

3080

113.14

436120177366701

11:43:35

XLON

2

113.18

436120177366943

11:43:35

XLON

3000

113.18

436120177366944

11:43:43

XLON

9267

113.16

436120177366960

11:43:44

XLON

15205

113.16

436120177366964

11:45:30

XLON

3162

113.18

436120177367077

11:45:30

XLON

2345

113.18

436120177367078

11:45:35

XLON

3000

113.18

436120177367085

11:45:35

XLON

3162

113.18

436120177367086

11:45:35

XLON

5367

113.18

436120177367087

11:47:04

XLON

15205

113.18

436120177367173

11:49:46

XLON

10968

113.18

436120177367386

11:49:46

XLON

3544

113.18

436120177367387

11:50:46

XLON

5185

113.22

436120177367428

11:50:46

XLON

10020

113.22

436120177367429

11:51:33

XLON

11342

113.20

436120177367470

11:52:52

XLON

11327

113.16

436120177367571

11:52:52

XLON

3878

113.16

436120177367572

11:53:58

XLON

3000

113.00

436120177367628

11:53:58

XLON

2540

113.00

436120177367629

11:55:04

XLON

15205

113.00

436120177367696

11:56:11

XLON

15030

112.98

436120177367879

11:57:51

XLON

2003

112.98

436120177368039

11:57:51

XLON

5832

112.98

436120177368040

11:57:51

XLON

4159

112.98

436120177368041

11:57:51

XLON

3211

112.98

436120177368042

12:00:25

XLON

12095

113.02

436120177368245

12:02:35

XLON

15205

113.10

436120177368387

12:04:08

XLON

1038

113.18

436120177368509

12:04:08

XLON

3000

113.18

436120177368510

12:04:13

XLON

3000

113.18

436120177368515

12:04:13

XLON

1910

113.18

436120177368516

12:04:13

XLON

1528

113.18

436120177368517

12:04:13

XLON

3193

113.18

436120177368518

12:04:13

XLON

1332

113.18

436120177368519

12:04:18

XLON

3018

113.18

436120177368522

12:04:18

XLON

145

113.18

436120177368523

12:04:30

XLON

880

113.14

436120177368543

12:04:30

XLON

10222

113.14

436120177368544

12:05:31

XLON

15205

113.14

436120177368638

12:08:21

XLON

3000

113.22

436120177368896

12:08:21

XLON

485

113.22

436120177368897

12:08:21

XLON

15205

113.22

436120177368895

12:09:09

XLON

12802

113.14

436120177368934

12:11:07

XLON

15205

113.14

436120177369052

12:13:17

XLON

15205

113.18

436120177369241

12:14:02

XLON

7718

113.14

436120177369318

12:14:02

XLON

7487

113.14

436120177369319

12:18:26

XLON

627

113.16

436120177369618

12:18:26

XLON

14368

113.16

436120177369619

12:18:26

XLON

867

113.18

436120177369622

12:18:26

XLON

3000

113.18

436120177369623

12:18:26

XLON

1746

113.18

436120177369624

12:19:35

XLON

561

113.18

436120177369691

12:19:35

XLON

3000

113.18

436120177369692

12:19:35

XLON

1661

113.18

436120177369693

12:19:40

XLON

611

113.18

436120177369694

12:19:40

XLON

3000

113.18

436120177369695

12:19:45

XLON

1858

113.18

436120177369703

12:19:45

XLON

1842

113.18

436120177369704

12:20:10

XLON

13168

113.16

436120177369717

12:23:03

XLON

15205

113.10

436120177369919

12:24:40

XLON

14535

113.16

436120177370029

12:27:19

XLON

4868

113.16

436120177370170

12:27:19

XLON

2138

113.16

436120177370171

12:27:49

XLON

7738

113.14

436120177370186

12:27:49

XLON

3000

113.14

436120177370187

12:28:04

XLON

15205

113.12

436120177370195

12:29:42

XLON

12318

113.12

436120177370311

12:32:10

XLON

15205

113.12

436120177370469

12:34:12

XLON

15205

113.10

436120177370620

12:35:57

XLON

15205

113.10

436120177370695

12:38:45

XLON

3000

113.10

436120177370920

12:40:32

XLON

3000

113.10

436120177371019

12:40:45

XLON

355

113.10

436120177371026

12:40:45

XLON

3000

113.10

436120177371027

12:41:13

XLON

4400

113.12

436120177371088

12:41:13

XLON

3000

113.12

436120177371089

12:41:13

XLON

7805

113.12

436120177371090

12:41:13

XLON

15205

113.12

436120177371085

12:43:26

XLON

15205

113.16

436120177371336

12:43:41

XLON

6743

113.16

436120177371350

12:44:21

XLON

13875

113.10

436120177371411

12:46:02

XLON

3083

113.14

436120177371527

12:46:18

XLON

15205

113.12

436120177371570

12:48:50

XLON

14972

113.12

436120177371674

12:49:41

XLON

12891

113.10

436120177371699

12:51:20

XLON

6296

113.04

436120177371760

12:52:09

XLON

8909

113.04

436120177371806

12:52:11

XLON

5460

113.02

436120177371817

12:54:35

XLON

15205

113.16

436120177372082

12:54:35

XLON

3400

113.18

436120177372089

12:54:35

XLON

2145

113.18

436120177372090

12:55:10

XLON

9091

113.16

436120177372130

12:56:08

XLON

10741

113.16

436120177372163

12:58:53

XLON

15205

113.14

436120177372333

12:59:21

XLON

13767

113.16

436120177372388

13:01:04

XLON

12382

113.10

436120177372495

13:05:05

XLON

14062

113.12

436120177372735

13:06:05

XLON

353

113.14

436120177372803

13:06:05

XLON

2237

113.14

436120177372804

13:06:05

XLON

4442

113.14

436120177372805

13:06:05

XLON

1885

113.14

436120177372806

13:06:05

XLON

4891

113.14

436120177372807

13:06:05

XLON

3082

113.14

436120177372808

13:06:05

XLON

3000

113.14

436120177372809

13:06:07

XLON

10117

113.12

436120177372811

13:07:10

XLON

15205

113.12

436120177372893

13:08:42

XLON

6610

113.14

436120177373027

13:09:12

XLON

14219

113.10

436120177373079

13:12:10

XLON

14252

113.14

436120177373273

13:12:50

XLON

15205

113.12

436120177373309

13:14:21

XLON

10706

113.06

436120177373438

13:14:21

XLON

4188

113.06

436120177373439

13:17:45

XLON

15205

113.14

436120177373688

13:17:45

XLON

9814

113.14

436120177373691

13:17:45

XLON

1978

113.14

436120177373692

13:18:59

XLON

3400

113.16

436120177373766

13:18:59

XLON

2941

113.16

436120177373767

13:19:27

XLON

15205

113.14

436120177373786

13:20:41

XLON

13364

113.14

436120177373889

13:21:56

XLON

15205

113.14

436120177373947

13:23:31

XLON

4946

113.14

436120177374023

13:23:31

XLON

10259

113.14

436120177374024

13:28:26

XLON

15205

113.16

436120177374275

13:28:26

XLON

3400

113.16

436120177374278

13:28:26

XLON

2500

113.16

436120177374279

13:28:26

XLON

3000

113.16

436120177374280

13:28:26

XLON

1200

113.16

436120177374281

13:28:26

XLON

3884

113.16

436120177374282

13:28:26

XLON

1200

113.16

436120177374283

13:28:26

XLON

21

113.16

436120177374284

13:29:23

XLON

7742

113.18

436120177374351

13:30:32

XLON

6123

113.18

436120177374383

13:30:42

XLON

1584

113.20

436120177374401

13:30:42

XLON

7804

113.20

436120177374402

13:30:42

XLON

429

113.20

436120177374403

13:31:29

XLON

2131

113.20

436120177374495

13:31:29

XLON

13074

113.20

436120177374496

13:31:35

XLON

15205

113.20

436120177374501

13:32:20

XLON

7963

113.20

436120177374566

13:33:47

XLON

15205

113.16

436120177374649

13:34:57

XLON

3820

113.16

436120177374807

13:34:57

XLON

7806

113.16

436120177374808

13:34:57

XLON

3000

113.16

436120177374809

13:34:57

XLON

571

113.16

436120177374810

13:35:13

XLON

14993

113.14

436120177374823

13:37:19

XLON

3600

113.10

436120177374952

13:37:19

XLON

2677

113.10

436120177374953

13:38:04

XLON

7879

113.16

436120177374989

13:38:21

XLON

15205

113.14

436120177375022

13:38:21

XLON

3000

113.14

436120177375024

13:38:21

XLON

3731

113.14

436120177375025

13:39:28

XLON

9760

113.12

436120177375076

13:41:37

XLON

15205

113.14

436120177375209

13:42:25

XLON

12402

113.16

436120177375302

13:42:25

XLON

3848

113.16

436120177375305

13:42:25

XLON

3300

113.16

436120177375306

13:42:25

XLON

4635

113.16

436120177375307

13:42:25

XLON

1366

113.16

436120177375308

13:44:50

XLON

15205

113.16

436120177375448

13:45:43

XLON

3141

113.16

436120177375505

13:47:00

XLON

2600

113.16

436120177375620

13:47:00

XLON

470

113.16

436120177375622

13:47:00

XLON

10159

113.16

436120177375623

13:47:00

XLON

15205

113.16

436120177375608

13:47:05

XLON

3794

113.16

436120177375636

13:48:15

XLON

2176

113.16

436120177375717

13:48:15

XLON

7372

113.16

436120177375718

13:48:15

XLON

1360

113.16

436120177375719

13:48:15

XLON

4143

113.16

436120177375720

13:50:07

XLON

15205

113.18

436120177375869

13:50:07

XLON

1654

113.18

436120177375873

13:50:08

XLON

1129

113.18

436120177375879

13:50:38

XLON

1500

113.20

436120177375954

13:50:38

XLON

650

113.20

436120177375955

13:50:38

XLON

6410

113.20

436120177375956

13:50:38

XLON

1200

113.20

436120177375957

13:50:38

XLON

1103

113.20

436120177375958

13:51:54

XLON

2640

113.20

436120177376099

13:51:54

XLON

14078

113.20

436120177376100

13:52:38

XLON

8866

113.22

436120177376178

13:52:38

XLON

3908

113.22

436120177376179

13:53:42

XLON

15205

113.16

436120177376343

13:56:53

XLON

144

113.18

436120177376494

13:56:53

XLON

2882

113.18

436120177376495

13:56:53

XLON

179

113.18

436120177376496

13:56:53

XLON

8018

113.18

436120177376497

13:56:58

XLON

15205

113.18

436120177376505

13:57:38

XLON

4326

113.18

436120177376551

13:58:06

XLON

15205

113.18

436120177376560

13:59:55

XLON

15205

113.18

436120177376682

13:59:55

XLON

137

113.20

436120177376677

13:59:55

XLON

4562

113.20

436120177376678

13:59:55

XLON

4534

113.20

436120177376679

14:00:02

XLON

4582

113.18

436120177376690

14:00:02

XLON

6618

113.18

436120177376691

14:02:23

XLON

1500

113.20

436120177376934

14:02:23

XLON

593

113.20

436120177376935

14:02:23

XLON

7316

113.20

436120177376936

14:02:23

XLON

1350

113.20

436120177376937

14:02:39

XLON

15205

113.18

436120177376958

14:03:41

XLON

15205

113.18

436120177376994

14:07:03

XLON

15205

113.12

436120177377234

14:07:04

XLON

11651

113.12

436120177377252

14:07:36

XLON

12452

113.12

436120177377297

14:07:36

XLON

2753

113.12

436120177377298

14:08:35

XLON

4711

113.04

436120177377371

14:09:02

XLON

15205

113.02

436120177377408

14:12:06

XLON

15205

113.10

436120177377646

14:12:06

XLON

5748

113.10

436120177377647

14:16:10

XLON

7920

113.14

436120177377970

14:16:10

XLON

7285

113.14

436120177377971

14:16:49

XLON

14609

113.18

436120177378041

14:16:49

XLON

596

113.18

436120177378042

14:17:53

XLON

12084

113.20

436120177378143

14:17:53

XLON

3121

113.20

436120177378144

14:17:53

XLON

2319

113.20

436120177378151

14:17:53

XLON

3000

113.20

436120177378152

14:17:53

XLON

3709

113.20

436120177378153

14:17:53

XLON

2400

113.20

436120177378154

14:17:53

XLON

3777

113.20

436120177378155

14:17:58

XLON

3436

113.20

436120177378164

14:17:58

XLON

3000

113.20

436120177378165

14:17:58

XLON

77

113.20

436120177378166

14:18:08

XLON

846

113.20

436120177378179

14:18:08

XLON

850

113.20

436120177378180

14:18:08

XLON

3000

113.20

436120177378181

14:18:08

XLON

6798

113.20

436120177378182

14:18:19

XLON

783

113.20

436120177378200

14:18:19

XLON

3000

113.20

436120177378201

14:19:13

XLON

1711

113.22

436120177378289

14:19:13

XLON

3000

113.22

436120177378290

14:19:13

XLON

9677

113.22

436120177378291

14:19:13

XLON

2483

113.22

436120177378292

14:22:23

XLON

15205

113.24

436120177378610

14:23:54

XLON

8025

113.24

436120177378682

14:23:54

XLON

7180

113.24

436120177378683

14:23:54

XLON

3000

113.24

436120177378690

14:23:59

XLON

2249

113.24

436120177378692

14:23:59

XLON

1656

113.24

436120177378693

14:23:59

XLON

4603

113.24

436120177378694

14:24:04

XLON

1601

113.24

436120177378700

14:24:04

XLON

5796

113.24

436120177378701

14:24:04

XLON

2943

113.24

436120177378702

14:24:05

XLON

4111

113.24

436120177378704

14:24:11

XLON

2

113.24

436120177378725

14:25:02

XLON

4906

113.24

436120177378795

14:25:02

XLON

10299

113.24

436120177378796

14:25:02

XLON

3300

113.24

436120177378798

14:25:02

XLON

2191

113.24

436120177378799

14:25:32

XLON

2652

113.28

436120177378854

14:25:32

XLON

3000

113.28

436120177378855

14:26:03

XLON

15205

113.28

436120177378887

14:26:03

XLON

3300

113.28

436120177378892

14:26:03

XLON

4333

113.28

436120177378893

14:26:54

XLON

2560

113.28

436120177379005

14:26:54

XLON

2330

113.28

436120177379006

14:26:54

XLON

6852

113.28

436120177379007

14:28:07

XLON

15205

113.32

436120177379083

14:28:23

XLON

1909

113.32

436120177379109

14:28:23

XLON

3000

113.32

436120177379110

14:28:23

XLON

10296

113.32

436120177379111

14:28:23

XLON

24

113.32

436120177379112

14:28:23

XLON

3000

113.32

436120177379113

14:29:50

XLON

3700

113.32

436120177379243

14:29:50

XLON

3000

113.32

436120177379244

14:29:50

XLON

7078

113.32

436120177379245

14:29:50

XLON

1427

113.32

436120177379246

14:30:04

XLON

13990

113.34

436120177379278

14:31:45

XLON

4192

113.32

436120177379468

14:31:50

XLON

11013

113.32

436120177379478

14:31:50

XLON

15205

113.30

436120177379487

14:32:44

XLON

2159

113.30

436120177379562

14:32:44

XLON

13046

113.30

436120177379563

14:32:50

XLON

15205

113.30

436120177379584

14:32:50

XLON

3000

113.30

436120177379588

14:32:50

XLON

1483

113.30

436120177379589

14:32:50

XLON

10627

113.30

436120177379590

14:34:05

XLON

14234

113.26

436120177379652

14:34:08

XLON

971

113.26

436120177379653

14:35:05

XLON

15205

113.26

436120177379776

14:35:05

XLON

3000

113.26

436120177379781

14:35:05

XLON

10543

113.26

436120177379782

14:35:10

XLON

282

113.26

436120177379807

14:35:10

XLON

297

113.26

436120177379808

14:35:10

XLON

4121

113.26

436120177379809

14:35:17

XLON

279

113.26

436120177379817

14:35:17

XLON

179

113.26

436120177379818

14:35:17

XLON

134

113.26

436120177379819

14:35:17

XLON

4404

113.26

436120177379820

14:35:22

XLON

307

113.26

436120177379821

14:35:22

XLON

3985

113.26

436120177379822

14:35:22

XLON

4522

113.26

436120177379823

14:35:34

XLON

13574

113.24

436120177379834

14:36:32

XLON

14971

113.24

436120177379964

14:36:32

XLON

10112

113.22

436120177379971

14:36:34

XLON

372

113.22

436120177379976

14:36:34

XLON

4349

113.22

436120177379977

14:36:34

XLON

372

113.22

436120177379978

14:37:33

XLON

523

113.22

436120177380100

14:37:40

XLON

1215

113.22

436120177380116

14:37:40

XLON

2627

113.22

436120177380117

14:37:40

XLON

11082

113.22

436120177380118

14:37:40

XLON

281

113.22

436120177380119

14:37:41

XLON

3000

113.22

436120177380121

14:39:06

XLON

2038

113.22

436120177380238

14:39:06

XLON

3000

113.22

436120177380239

14:39:11

XLON

302

113.22

436120177380244

14:39:11

XLON

2243

113.22

436120177380245

14:39:11

XLON

10102

113.22

436120177380246

14:39:11

XLON

8848

113.22

436120177380247

14:39:16

XLON

1200

113.22

436120177380256

14:39:16

XLON

7948

113.22

436120177380257

14:39:21

XLON

1487

113.22

436120177380263

14:39:21

XLON

4439

113.22

436120177380264

14:39:33

XLON

4247

113.22

436120177380282

14:39:38

XLON

535

113.22

436120177380287

14:39:38

XLON

3000

113.22

436120177380288

14:39:38

XLON

646

113.22

436120177380289

14:39:43

XLON

489

113.22

436120177380310

14:39:43

XLON

3000

113.22

436120177380311

14:39:48

XLON

4421

113.22

436120177380315

14:39:53

XLON

42

113.22

436120177380319

14:39:53

XLON

6731

113.22

436120177380320

14:39:59

XLON

2312

113.22

436120177380329

14:39:59

XLON

1200

113.22

436120177380330

14:40:06

XLON

1890

113.22

436120177380339

14:40:06

XLON

2361

113.22

436120177380340

14:40:30

XLON

1803

113.34

436120177380425

14:40:30

XLON

2654

113.34

436120177380426

14:40:36

XLON

3000

113.36

436120177380442

14:40:49

XLON

6318

113.46

436120177380475

14:41:51

XLON

281

113.48

436120177380554

14:41:51

XLON

14924

113.48

436120177380555

14:42:00

XLON

8769

113.48

436120177380564

14:42:00

XLON

6436

113.48

436120177380565

14:42:00

XLON

3000

113.46

436120177380578

14:42:00

XLON

12205

113.46

436120177380579

14:42:06

XLON

4298

113.46

436120177380605

14:42:06

XLON

3300

113.46

436120177380606

14:42:06

XLON

2898

113.46

436120177380607

14:42:27

XLON

5756

113.46

436120177380642

14:43:23

XLON

15205

113.46

436120177380752

14:43:23

XLON

6039

113.46

436120177380753

14:43:23

XLON

2849

113.46

436120177380754

14:43:23

XLON

4599

113.42

436120177380759

14:43:23

XLON

3000

113.42

436120177380760

14:43:23

XLON

2300

113.42

436120177380761

14:43:23

XLON

537

113.42

436120177380762

14:43:23

XLON

1509

113.42

436120177380763

14:43:23

XLON

2700

113.44

436120177380764

14:43:23

XLON

535

113.44

436120177380765

14:43:42

XLON

3884

113.42

436120177380785

14:43:42

XLON

3000

113.42

436120177380786

14:43:42

XLON

691

113.42

436120177380787

14:43:42

XLON

1676

113.42

436120177380788

14:44:23

XLON

3000

113.38

436120177380852

14:44:23

XLON

3400

113.40

436120177380853

14:44:23

XLON

3000

113.40

436120177380854

14:44:23

XLON

2846

113.40

436120177380855

14:44:46

XLON

1045

113.38

436120177380866

14:44:46

XLON

856

113.38

436120177380867

14:44:46

XLON

1605

113.38

436120177380868

14:45:01

XLON

723

113.38

436120177380888

14:45:01

XLON

2178

113.38

436120177380889

14:45:06

XLON

1781

113.38

436120177380893

14:45:06

XLON

6657

113.38

436120177380894

14:46:25

XLON

11675

113.38

436120177381075

14:46:25

XLON

3530

113.38

436120177381076

14:46:25

XLON

15205

113.34

436120177381092

14:46:35

XLON

2177

113.36

436120177381111

14:46:35

XLON

1489

113.36

436120177381112

14:46:40

XLON

1781

113.36

436120177381115

14:46:40

XLON

2482

113.36

436120177381116

14:46:40

XLON

1200

113.36

436120177381117

14:46:40

XLON

7828

113.36

436120177381118

14:46:58

XLON

1940

113.36

436120177381127

14:46:58

XLON

719

113.36

436120177381128

14:46:58

XLON

7073

113.36

436120177381129

14:47:06

XLON

3337

113.36

436120177381140

14:47:06

XLON

167

113.36

436120177381141

14:47:11

XLON

3537

113.36

436120177381150

14:47:11

XLON

19

113.36

436120177381151

14:47:25

XLON

10568

113.34

436120177381164

14:47:25

XLON

2876

113.34

436120177381165

14:48:26

XLON

10441

113.34

436120177381252

14:49:26

XLON

3000

113.34

436120177381329

14:49:26

XLON

1200

113.34

436120177381330

14:49:26

XLON

1200

113.34

436120177381331

14:49:26

XLON

9662

113.34

436120177381332

14:49:26

XLON

143

113.34

436120177381333

14:49:29

XLON

98

113.32

436120177381337

14:49:44

XLON

3000

113.32

436120177381368

14:49:44

XLON

1200

113.32

436120177381369

14:49:44

XLON

4545

113.32

436120177381370

14:49:49

XLON

3000

113.30

436120177381373

14:49:49

XLON

2160

113.30

436120177381374

14:49:49

XLON

2210

113.30

436120177381375

14:49:49

XLON

1200

113.30

436120177381376

14:49:49

XLON

827

113.30

436120177381377

14:49:49

XLON

1200

113.30

436120177381378

14:49:49

XLON

4341

113.30

436120177381379

14:49:49

XLON

3556

113.30

436120177381380

14:52:24

XLON

8259

113.42

436120177381648

14:52:24

XLON

2305

113.42

436120177381649

14:53:16

XLON

15205

113.42

436120177381712

14:53:16

XLON

2900

113.42

436120177381713

14:53:16

XLON

1914

113.42

436120177381714

14:53:16

XLON

3400

113.42

436120177381715

14:53:16

XLON

3000

113.42

436120177381716

14:53:16

XLON

1200

113.42

436120177381717

14:53:16

XLON

1200

113.42

436120177381718

14:53:16

XLON

1591

113.42

436120177381719

14:53:21

XLON

3000

113.42

436120177381723

14:53:21

XLON

2009

113.42

436120177381724

14:53:21

XLON

4298

113.42

436120177381725

14:53:21

XLON

6745

113.42

436120177381726

14:53:26

XLON

3000

113.42

436120177381743

14:53:26

XLON

1163

113.42

436120177381744

14:53:31

XLON

479

113.42

436120177381752

14:53:31

XLON

3000

113.42

436120177381753

14:53:31

XLON

1002

113.42

436120177381754

14:53:31

XLON

4298

113.42

436120177381755

14:53:31

XLON

1625

113.42

436120177381756

14:53:31

XLON

7165

113.42

436120177381757

14:53:36

XLON

2263

113.42

436120177381759

14:53:36

XLON

4665

113.42

436120177381760

14:53:36

XLON

2634

113.42

436120177381761

14:53:41

XLON

4665

113.42

436120177381767

14:53:41

XLON

1851

113.42

436120177381768

14:53:41

XLON

5050

113.42

436120177381769

14:54:04

XLON

1223

113.44

436120177381842

14:54:09

XLON

11551

113.44

436120177381867

14:54:09

XLON

3200

113.44

436120177381871

14:54:09

XLON

160

113.44

436120177381872

14:56:33

XLON

15205

113.54

436120177382065

14:57:25

XLON

15205

113.58

436120177382163

14:57:25

XLON

2641

113.58

436120177382169

14:57:26

XLON

14477

113.56

436120177382170

14:57:32

XLON

728

113.56

436120177382174

14:57:32

XLON

2400

113.56

436120177382175

14:57:32

XLON

3000

113.56

436120177382176

14:57:32

XLON

1819

113.56

436120177382177

14:58:05

XLON

15205

113.54

436120177382237

14:58:49

XLON

1500

113.62

436120177382326

14:59:06

XLON

5499

113.66

436120177382410

14:59:06

XLON

2000

113.66

436120177382411

14:59:06

XLON

3000

113.66

436120177382412

14:59:15

XLON

4630

113.66

436120177382418

14:59:20

XLON

146

113.66

436120177382422

14:59:20

XLON

2000

113.66

436120177382423

14:59:20

XLON

2276

113.66

436120177382424

14:59:35

XLON

6810

113.66

436120177382482

14:59:35

XLON

3000

113.66

436120177382483

14:59:35

XLON

1200

113.68

436120177382484

14:59:35

XLON

2049

113.68

436120177382485

14:59:35

XLON

1332

113.68

436120177382486

14:59:35

XLON

69

113.68

436120177382487

15:00:04

XLON

370

113.68

436120177382576

15:00:04

XLON

14835

113.68

436120177382577

15:01:55

XLON

15205

113.76

436120177382840

15:01:55

XLON

1279

113.74

436120177382843

15:01:55

XLON

5133

113.74

436120177382844

15:01:55

XLON

283

113.74

436120177382845

15:02:00

XLON

594

113.74

436120177382861

15:02:00

XLON

3000

113.74

436120177382862

15:02:00

XLON

60

113.74

436120177382863

15:02:05

XLON

3000

113.74

436120177382874

15:02:05

XLON

4828

113.74

436120177382875

15:02:11

XLON

2691

113.72

436120177382901

15:02:11

XLON

2183

113.72

436120177382902

15:02:11

XLON

10331

113.72

436120177382903

15:02:11

XLON

2728

113.72

436120177382905

15:02:11

XLON

3000

113.72

436120177382906

15:02:11

XLON

9477

113.72

436120177382907

15:02:16

XLON

5099

113.72

436120177382922

15:02:16

XLON

1982

113.72

436120177382923

15:02:32

XLON

830

113.72

436120177382970

15:02:32

XLON

2159

113.72

436120177382971

15:02:32

XLON

149

113.72

436120177382972

15:02:37

XLON

1765

113.72

436120177382981

15:02:37

XLON

4360

113.72

436120177382982

15:02:37

XLON

6451

113.72

436120177382983

15:02:42

XLON

3981

113.72

436120177382985

15:02:47

XLON

883

113.72

436120177382986

15:02:47

XLON

2522

113.72

436120177382987

15:03:14

XLON

8615

113.72

436120177382998

15:03:22

XLON

3000

113.70

436120177383034

15:03:35

XLON

12191

113.68

436120177383060

15:03:55

XLON

14880

113.64

436120177383110

15:03:55

XLON

1625

113.64

436120177383111

15:04:29

XLON

5037

113.60

436120177383168

15:04:29

XLON

1319

113.60

436120177383169

15:04:29

XLON

685

113.60

436120177383170

15:04:29

XLON

8460

113.60

436120177383171

15:05:04

XLON

13544

113.58

436120177383211

15:05:37

XLON

15205

113.52

436120177383243

15:05:38

XLON

3200

113.52

436120177383245

15:06:52

XLON

3000

113.42

436120177383407

15:06:52

XLON

12205

113.42

436120177383408

15:06:57

XLON

5091

113.46

436120177383426

15:06:57

XLON

4640

113.46

436120177383427

15:06:57

XLON

1718

113.46

436120177383428

15:07:08

XLON

1466

113.46

436120177383442

15:07:08

XLON

1322

113.46

436120177383443

15:07:08

XLON

848

113.46

436120177383444

15:07:31

XLON

4273

113.46

436120177383511

15:07:31

XLON

3000

113.46

436120177383512

15:07:31

XLON

2000

113.46

436120177383513

15:07:31

XLON

319

113.46

436120177383514

15:07:31

XLON

1200

113.46

436120177383515

15:07:31

XLON

280

113.46

436120177383516

15:07:36

XLON

651

113.46

436120177383528

15:07:36

XLON

2882

113.46

436120177383529

15:07:56

XLON

2000

113.46

436120177383582

15:07:56

XLON

2172

113.46

436120177383583

15:07:56

XLON

4293

113.46

436120177383584

15:08:01

XLON

1777

113.46

436120177383591

15:08:01

XLON

3000

113.46

436120177383592

15:08:01

XLON

1787

113.46

436120177383593

15:09:07

XLON

4384

113.46

436120177383658

15:09:07

XLON

78

113.46

436120177383659

15:09:27

XLON

15205

113.46

436120177383691

15:09:55

XLON

3000

113.44

436120177383734

15:10:14

XLON

12205

113.44

436120177383746

15:10:22

XLON

6392

113.44

436120177383777

15:10:22

XLON

2138

113.44

436120177383778

15:11:38

XLON

293

113.46

436120177383911

15:11:38

XLON

5183

113.46

436120177383912

15:11:38

XLON

1709

113.46

436120177383913

15:11:56

XLON

11552

113.46

436120177383952

15:12:48

XLON

3000

113.46

436120177384039

15:12:48

XLON

12205

113.46

436120177384040

15:12:49

XLON

12786

113.44

436120177384043

15:12:49

XLON

2419

113.44

436120177384044

15:13:53

XLON

2107

113.44

436120177384160

15:13:53

XLON

3000

113.44

436120177384161

15:13:53

XLON

3756

113.44

436120177384162

15:13:56

XLON

4523

113.44

436120177384165

15:13:56

XLON

1819

113.44

436120177384166

15:14:11

XLON

1481

113.44

436120177384182

15:14:11

XLON

1719

113.44

436120177384183

15:14:11

XLON

160

113.44

436120177384184

15:14:13

XLON

3000

113.42

436120177384190

15:14:13

XLON

4650

113.42

436120177384191

15:14:13

XLON

7555

113.42

436120177384192

15:14:13

XLON

15205

113.42

436120177384188

15:14:16

XLON

2156

113.42

436120177384197

15:14:16

XLON

3000

113.42

436120177384198

15:14:16

XLON

3900

113.42

436120177384199

15:14:16

XLON

101

113.42

436120177384200

15:14:24

XLON

3000

113.42

436120177384220

15:14:24

XLON

1763

113.42

436120177384221

15:14:24

XLON

2696

113.42

436120177384222

15:14:24

XLON

5779

113.42

436120177384223

15:15:06

XLON

4861

113.42

436120177384262

15:15:06

XLON

3000

113.42

436120177384263

15:15:06

XLON

7344

113.42

436120177384264

15:15:38

XLON

15205

113.42

436120177384430

15:15:39

XLON

3000

113.42

436120177384431

15:15:39

XLON

150

113.42

436120177384432

15:16:09

XLON

1

113.44

436120177384509

15:16:09

XLON

2193

113.44

436120177384510

15:16:09

XLON

3000

113.44

436120177384511

15:16:09

XLON

1793

113.44

436120177384512

15:16:09

XLON

1111

113.44

436120177384513

15:16:32

XLON

4368

113.44

436120177384554

15:17:05

XLON

15205

113.46

436120177384728

15:17:51

XLON

8072

113.46

436120177384825

15:17:51

XLON

7133

113.46

436120177384826

15:17:52

XLON

3000

113.46

436120177384827

15:17:52

XLON

2523

113.46

436120177384828

15:17:52

XLON

797

113.46

436120177384829

15:17:52

XLON

1121

113.46

436120177384830

15:17:52

XLON

1081

113.46

436120177384831

15:17:52

XLON

2322

113.46

436120177384832

15:17:52

XLON

2825

113.46

436120177384833

15:18:10

XLON

3404

113.48

436120177384872

15:18:10

XLON

355

113.48

436120177384873

15:18:19

XLON

15205

113.46

436120177384899

15:19:02

XLON

5090

113.46

436120177384930

15:19:02

XLON

4558

113.46

436120177384931

15:19:02

XLON

5007

113.46

436120177384932

15:19:36

XLON

7677

113.46

436120177385021

15:19:36

XLON

2212

113.46

436120177385022

15:19:36

XLON

3645

113.46

436120177385023

15:19:41

XLON

1184

113.46

436120177385032

15:19:41

XLON

1809

113.46

436120177385033

15:19:41

XLON

91

113.46

436120177385034

15:20:50

XLON

4228

113.48

436120177385216

15:22:22

XLON

9172

113.48

436120177385357

15:22:22

XLON

117

113.48

436120177385358

15:22:28

XLON

15205

113.46

436120177385377

15:22:33

XLON

15205

113.46

436120177385385

15:22:34

XLON

2400

113.46

436120177385387

15:22:34

XLON

2780

113.46

436120177385388

15:22:39

XLON

3000

113.40

436120177385407

15:22:39

XLON

1200

113.40

436120177385408

15:22:39

XLON

1200

113.40

436120177385409

15:22:39

XLON

2642

113.40

436120177385410

15:22:44

XLON

3000

113.40

436120177385415

15:22:44

XLON

559

113.40

436120177385416

15:22:49

XLON

3000

113.40

436120177385429

15:22:49

XLON

4341

113.40

436120177385430

15:22:49

XLON

916

113.40

436120177385431

15:22:54

XLON

3000

113.40

436120177385432

15:22:54

XLON

1200

113.40

436120177385433

15:22:54

XLON

1784

113.40

436120177385434

15:23:24

XLON

8093

113.40

436120177385471

15:23:24

XLON

3000

113.40

436120177385472

15:23:24

XLON

2692

113.40

436120177385473

15:23:24

XLON

1133

113.40

436120177385474

15:24:02

XLON

2900

113.38

436120177385539

15:24:02

XLON

2164

113.38

436120177385540

15:24:02

XLON

5282

113.38

436120177385541

15:24:02

XLON

4265

113.38

436120177385542

15:25:57

XLON

1246

113.48

436120177385757

15:25:57

XLON

1200

113.48

436120177385758

15:26:29

XLON

15205

113.48

436120177385890

15:29:56

XLON

15205

113.48

436120177386327

15:29:56

XLON

4658

113.48

436120177386333

15:30:00

XLON

5038

113.48

436120177386334

15:30:00

XLON

5509

113.48

436120177386335

15:30:02

XLON

15205

113.48

436120177386339

15:30:02

XLON

15205

113.46

436120177386342

15:30:20

XLON

11159

113.46

436120177386379

15:30:20

XLON

3000

113.46

436120177386380

15:30:25

XLON

2322

113.46

436120177386389

15:30:25

XLON

3000

113.46

436120177386390

15:30:25

XLON

3213

113.46

436120177386391

15:30:30

XLON

1391

113.46

436120177386394

15:30:30

XLON

1899

113.46

436120177386395

15:30:30

XLON

2167

113.46

436120177386396

15:30:30

XLON

7001

113.46

436120177386397

15:30:35

XLON

1773

113.46

436120177386407

15:30:35

XLON

2053

113.46

436120177386408

15:30:35

XLON

3339

113.46

436120177386409

15:32:14

XLON

15205

113.48

436120177386589

15:32:14

XLON

15205

113.48

436120177386592

15:32:14

XLON

14384

113.46

436120177386595

15:33:39

XLON

8099

113.50

436120177386707

15:33:39

XLON

7106

113.50

436120177386708

15:34:25

XLON

2107

113.54

436120177386775

15:34:25

XLON

7644

113.54

436120177386776

15:34:25

XLON

2000

113.54

436120177386777

15:35:15

XLON

3000

113.58

436120177386899

15:35:15

XLON

2209

113.58

436120177386900

15:35:15

XLON

5832

113.58

436120177386901

15:35:15

XLON

1332

113.58

436120177386902

15:35:15

XLON

2832

113.58

436120177386903

15:35:15

XLON

11789

113.56

436120177386907

15:35:15

XLON

3416

113.56

436120177386908

15:37:45

XLON

1850

113.64

436120177387214

15:37:45

XLON

2152

113.64

436120177387215

15:37:45

XLON

1600

113.64

436120177387216

15:37:45

XLON

710

113.64

436120177387217

15:37:45

XLON

6796

113.64

436120177387218

15:37:49

XLON

15205

113.72

436120177387271

15:37:50

XLON

2000

113.78

436120177387281

15:37:50

XLON

7600

113.78

436120177387282

15:38:36

XLON

1972

113.80

436120177387363

15:38:36

XLON

2000

113.80

436120177387364

15:38:36

XLON

3000

113.80

436120177387365

15:38:36

XLON

4555

113.80

436120177387366

15:38:36

XLON

3628

113.80

436120177387367

15:38:41

XLON

2000

113.80

436120177387379

15:38:41

XLON

3000

113.80

436120177387380

15:38:41

XLON

4995

113.80

436120177387381

15:38:46

XLON

1318

113.80

436120177387388

15:38:46

XLON

2414

113.80

436120177387389

15:38:51

XLON

5916

113.80

436120177387395

15:38:51

XLON

3000

113.80

436120177387396

15:38:51

XLON

1318

113.80

436120177387397

15:39:02

XLON

5108

113.80

436120177387423

15:39:02

XLON

2818

113.80

436120177387424

15:39:05

XLON

15205

113.80

436120177387449

15:39:07

XLON

1200

113.84

436120177387459

15:39:07

XLON

1200

113.84

436120177387460

15:39:07

XLON

1858

113.84

436120177387461

15:39:12

XLON

2237

113.84

436120177387469

15:39:12

XLON

3000

113.84

436120177387470

15:39:12

XLON

2000

113.84

436120177387471

15:39:12

XLON

7968

113.84

436120177387474

15:39:17

XLON

3000

113.84

436120177387480

15:39:17

XLON

1500

113.84

436120177387481

15:39:41

XLON

2690

113.84

436120177387551

15:39:41

XLON

3000

113.84

436120177387552

15:39:41

XLON

2700

113.84

436120177387553

15:39:41

XLON

3688

113.84

436120177387554

15:39:41

XLON

403

113.84

436120177387555

15:39:41

XLON

1200

113.84

436120177387556

15:39:41

XLON

1200

113.84

436120177387557

15:39:41

XLON

1332

113.84

436120177387558

15:39:41

XLON

1422

113.84

436120177387559

15:40:22

XLON

2602

113.80

436120177387663

15:40:22

XLON

3000

113.80

436120177387664

15:40:22

XLON

1181

113.80

436120177387665

15:40:22

XLON

4728

113.80

436120177387666

15:40:22

XLON

1200

113.80

436120177387667

15:40:22

XLON

2295

113.80

436120177387668

15:40:22

XLON

79

113.80

436120177387669

15:41:05

XLON

471

113.78

436120177387728

15:41:05

XLON

2154

113.78

436120177387729

15:41:05

XLON

3000

113.78

436120177387730

15:41:05

XLON

1936

113.78

436120177387731

15:41:05

XLON

5059

113.78

436120177387732

15:41:10

XLON

3167

113.72

436120177387743

15:42:57

XLON

15205

113.64

436120177387874

15:42:57

XLON

1200

113.62

436120177387877

15:42:57

XLON

3000

113.62

436120177387878

15:42:57

XLON

1200

113.64

436120177387879

15:42:57

XLON

3000

113.64

436120177387880

15:42:57

XLON

4462

113.64

436120177387881

15:45:08

XLON

15205

113.62

436120177388226

15:45:10

XLON

15205

113.62

436120177388229

15:45:10

XLON

15176

113.60

436120177388234

15:45:39

XLON

14964

113.60

436120177388265

15:45:58

XLON

15205

113.58

436120177388284

15:47:32

XLON

15205

113.60

436120177388373

15:48:10

XLON

15205

113.58

436120177388431

15:48:20

XLON

7804

113.56

436120177388446

15:48:20

XLON

7401

113.56

436120177388447

15:48:49

XLON

15143

113.56

436120177388477

15:49:15

XLON

1442

113.56

436120177388540

15:49:15

XLON

653

113.56

436120177388541

15:49:15

XLON

7898

113.56

436120177388542

15:49:15

XLON

6565

113.56

436120177388543

15:49:49

XLON

8443

113.52

436120177388652

15:50:49

XLON

11339

113.52

436120177388781

15:51:04

XLON

3866

113.52

436120177388805

15:51:05

XLON

3000

113.52

436120177388807

15:51:05

XLON

2198

113.52

436120177388808

15:51:11

XLON

2266

113.52

436120177388827

15:51:11

XLON

212

113.52

436120177388828

15:51:11

XLON

797

113.52

436120177388829

15:51:43

XLON

11966

113.50

436120177388862

15:51:53

XLON

14402

113.50

436120177388870

15:51:53

XLON

1020

113.50

436120177388871

15:51:53

XLON

695

113.50

436120177388872

15:54:21

XLON

14916

113.54

436120177389143

15:54:21

XLON

289

113.54

436120177389144

15:54:21

XLON

1360

113.54

436120177389148

15:54:25

XLON

13138

113.52

436120177389159

15:55:00

XLON

7273

113.54

436120177389200

15:55:05

XLON

2248

113.54

436120177389229

15:55:05

XLON

2386

113.54

436120177389230

15:55:10

XLON

1839

113.54

436120177389237

15:55:10

XLON

8085

113.54

436120177389238

15:55:16

XLON

6367

113.54

436120177389256

15:55:22

XLON

7148

113.54

436120177389272

15:55:57

XLON

5105

113.56

436120177389325

15:55:57

XLON

4912

113.56

436120177389326

15:56:49

XLON

3000

113.56

436120177389375

15:56:49

XLON

6209

113.56

436120177389376

15:56:49

XLON

5996

113.56

436120177389377

15:56:54

XLON

2138

113.56

436120177389388

15:56:54

XLON

2214

113.56

436120177389389

15:57:05

XLON

786

113.56

436120177389391

15:57:05

XLON

1204

113.56

436120177389392

15:57:05

XLON

7562

113.56

436120177389393

15:58:54

XLON

3000

113.60

436120177389645

15:58:54

XLON

41

113.60

436120177389646

15:58:54

XLON

2104

113.60

436120177389647

15:58:54

XLON

3000

113.60

436120177389648

15:58:54

XLON

3000

113.60

436120177389649

15:58:54

XLON

1755

113.60

436120177389650

15:58:55

XLON

3000

113.60

436120177389651

15:58:54

XLON

3000

113.60

436120177389644

15:58:55

XLON

3000

113.60

436120177389652

15:58:55

XLON

3000

113.60

436120177389653

15:58:56

XLON

3000

113.60

436120177389654

15:59:00

XLON

3500

113.60

436120177389669

15:59:12

XLON

4298

113.60

436120177389708

15:59:22

XLON

3000

113.62

436120177389731

16:13:39

XLON

6823

113.86

436120177391596

16:14:25

XLON

2391

113.86

436120177391638

16:14:25

XLON

2400

113.86

436120177391639

16:14:25

XLON

3000

113.86

436120177391640

16:14:25

XLON

1475

113.86

436120177391641

16:14:25

XLON

4259

113.86

436120177391642

16:15:13

XLON

6817

113.82

436120177391807

16:15:19

XLON

3316

113.82

436120177391862

16:15:27

XLON

1670

113.82

436120177391874

16:15:27

XLON

1305

113.82

436120177391875

16:15:28

XLON

1815

113.82

436120177391876

16:15:34

XLON

5127

113.84

436120177391900

16:15:34

XLON

789

113.84

436120177391902

 

This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news 

Enquiries to:

Investor relations: Telephone +44 (0) 7919 990 230

Media: https://www.vodafone.com/news-and-media/contact-us 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSFEWFWIEFSEEF
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.