REG - Vodafone Group Plc - Transaction in Own Shares
16 September 2021
Vodafone Group Plc ('Vodafone')
ISIN Code: GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
Date of purchase:
16 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
116.00
Lowest price paid per share (pence):
115.08
Volume weighted average price paid per share (pence):
115.58
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,230,968,276 of its ordinary shares in treasury and has 27,586,621,742 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 16 September 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 16 September 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
115.58
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
08:24:26
XLON
7,064
115.4000
392801137203279
08:24:26
XLON
7,064
115.4000
392801137203280
08:26:15
XLON
519
115.3400
392801137203590
08:26:23
XLON
3,473
115.3400
392801137203591
08:26:23
XLON
3,000
115.3400
392801137203592
08:26:23
XLON
245
115.3400
392801137203593
08:27:11
XLON
2,105
115.3800
392801137203762
08:27:34
XLON
3,561
115.3800
392801137203832
08:27:34
XLON
3,000
115.3800
392801137203835
08:27:37
XLON
3,000
115.3800
392801137203843
08:27:49
XLON
3,417
115.3400
392801137203887
08:27:49
XLON
3,000
115.3400
392801137203888
08:27:49
XLON
3,049
115.3400
392801137203889
08:29:44
XLON
7,511
115.4400
392801137204071
08:29:44
XLON
7,511
115.4400
392801137204072
08:31:55
XLON
11,656
115.4800
392801137204312
08:32:30
XLON
3,878
115.4400
392801137204383
08:32:30
XLON
3,200
115.4400
392801137204384
08:32:30
XLON
678
115.4400
392801137204385
08:32:30
XLON
2,883
115.4200
392801137204387
08:32:30
XLON
3,200
115.4200
392801137204388
08:32:30
XLON
3,000
115.4200
392801137204389
08:32:30
XLON
3,571
115.4200
392801137204390
08:32:31
XLON
3,100
115.4000
392801137204399
08:33:49
XLON
3,539
115.4200
392801137204513
08:33:49
XLON
3,000
115.4200
392801137204514
08:34:02
XLON
3,482
115.4000
392801137204546
08:34:02
XLON
3,200
115.4000
392801137204555
08:34:02
XLON
3,000
115.4000
392801137204556
08:34:02
XLON
778
115.4000
392801137204557
08:35:42
XLON
3,000
115.4200
392801137204853
08:35:42
XLON
56
115.4200
392801137204854
08:40:00
XLON
3,200
115.6000
392801137205726
08:40:00
XLON
3,000
115.6000
392801137205727
08:40:00
XLON
136
115.6000
392801137205730
08:40:00
XLON
12,698
115.6000
392801137205722
08:40:01
XLON
6,766
115.6000
392801137205744
08:41:04
XLON
3,000
115.7400
392801137205918
08:41:04
XLON
960
115.7600
392801137205919
08:43:22
XLON
799
115.7800
392801137206201
08:43:22
XLON
2,214
115.7800
392801137206202
08:43:44
XLON
3,000
115.7800
392801137206280
08:44:08
XLON
5,215
115.7800
392801137206367
08:44:09
XLON
3,000
115.7600
392801137206377
08:44:09
XLON
371
115.7800
392801137206378
08:44:09
XLON
5,622
115.7800
392801137206379
08:44:19
XLON
3,093
115.7400
392801137206415
08:44:19
XLON
369
115.7400
392801137206416
08:44:20
XLON
2,084
115.7400
392801137206420
08:44:20
XLON
2,800
115.7400
392801137206421
08:44:32
XLON
2,973
115.7200
392801137206438
08:44:37
XLON
27
115.7200
392801137206450
08:44:39
XLON
3,000
115.7200
392801137206451
08:45:38
XLON
2,084
115.7000
392801137206588
08:45:43
XLON
2,500
115.6800
392801137206601
08:45:43
XLON
1,249
115.6800
392801137206602
08:46:20
XLON
8,174
115.6800
392801137206745
08:46:29
XLON
2,500
115.6600
392801137206779
08:46:29
XLON
426
115.6600
392801137206780
08:48:24
XLON
3,000
115.6200
392801137207089
08:48:24
XLON
51
115.6200
392801137207090
08:48:27
XLON
2,284
115.6000
392801137207091
08:48:28
XLON
3,000
115.6000
392801137207093
08:49:04
XLON
13,500
115.6400
392801137207218
08:49:04
XLON
13,500
115.6400
392801137207214
08:51:13
XLON
3,200
115.6600
392801137207545
08:51:13
XLON
1,484
115.6600
392801137207546
08:51:21
XLON
4,529
115.6400
392801137207554
08:51:49
XLON
4,693
115.6600
392801137207621
08:51:49
XLON
602
115.6600
392801137207622
08:52:00
XLON
979
115.7000
392801137207651
08:52:27
XLON
3,000
115.6600
392801137207855
08:52:27
XLON
2,500
115.6600
392801137207856
08:52:27
XLON
2,500
115.6800
392801137207857
08:52:27
XLON
6,097
115.6800
392801137207858
08:52:27
XLON
9,364
115.6200
392801137207859
08:52:27
XLON
12,311
115.6800
392801137207850
08:52:32
XLON
6,264
115.6000
392801137207865
08:52:32
XLON
1,025
115.6000
392801137207866
08:52:32
XLON
3,000
115.6000
392801137207867
08:52:33
XLON
461
115.5800
392801137207873
08:52:33
XLON
2,471
115.5800
392801137207874
08:52:33
XLON
377
115.5800
392801137207881
08:54:03
XLON
3,000
115.5600
392801137208100
08:54:03
XLON
2,500
115.5800
392801137208101
08:54:18
XLON
4,779
115.5600
392801137208153
08:56:38
XLON
2,500
115.6000
392801137208493
08:56:38
XLON
3,000
115.6000
392801137208494
08:56:39
XLON
5,050
115.6000
392801137208495
08:56:39
XLON
2,500
115.6000
392801137208496
08:56:39
XLON
3,000
115.6000
392801137208497
08:57:24
XLON
1,834
115.6200
392801137208629
08:57:24
XLON
2,370
115.6200
392801137208630
08:57:45
XLON
11,142
115.6600
392801137208704
08:57:45
XLON
3,000
115.6600
392801137208707
08:57:45
XLON
2,500
115.6600
392801137208708
08:57:45
XLON
4,640
115.6600
392801137208709
08:57:45
XLON
2,319
115.6600
392801137208710
08:57:45
XLON
1,395
115.6600
392801137208711
08:57:49
XLON
3,000
115.6200
392801137208714
08:57:49
XLON
2,500
115.6200
392801137208716
08:57:49
XLON
957
115.6200
392801137208717
08:59:17
XLON
13,903
115.6800
392801137209026
09:00:01
XLON
9,724
115.6600
392801137209108
09:00:01
XLON
6,923
115.6400
392801137209125
09:00:01
XLON
3,000
115.6400
392801137209126
09:00:01
XLON
4,096
115.6400
392801137209127
09:00:04
XLON
997
115.6000
392801137209148
09:00:04
XLON
998
115.6000
392801137209149
09:00:04
XLON
1,000
115.6000
392801137209150
09:00:04
XLON
999
115.6000
392801137209151
09:00:04
XLON
409
115.6000
392801137209152
09:00:04
XLON
390
115.6000
392801137209153
09:00:04
XLON
999
115.6000
392801137209154
09:00:04
XLON
994
115.6000
392801137209155
09:00:04
XLON
1,000
115.6000
392801137209156
09:00:04
XLON
998
115.6000
392801137209157
09:00:04
XLON
997
115.6000
392801137209158
09:00:04
XLON
996
115.6000
392801137209159
09:00:04
XLON
995
115.6000
392801137209160
09:00:04
XLON
920
115.6000
392801137209161
09:00:04
XLON
8,963
115.6000
392801137209162
09:00:04
XLON
3,400
115.6000
392801137209163
09:00:04
XLON
6,374
115.6000
392801137209164
09:00:19
XLON
10,103
115.5800
392801137209201
09:00:44
XLON
1,361
115.5600
392801137209270
09:03:31
XLON
9,729
115.6000
392801137209623
09:03:31
XLON
2,500
115.6000
392801137209624
09:03:32
XLON
1,552
115.6000
392801137209625
09:03:32
XLON
614
115.6000
392801137209626
09:04:20
XLON
1,973
115.6400
392801137209760
09:04:20
XLON
7,140
115.6400
392801137209761
09:04:20
XLON
9,884
115.6400
392801137209765
09:04:20
XLON
3,276
115.6400
392801137209766
09:05:20
XLON
9,964
115.6200
392801137209872
09:05:20
XLON
2,500
115.6000
392801137209877
09:05:20
XLON
9,691
115.6000
392801137209878
09:05:20
XLON
992
115.6000
392801137209879
09:05:22
XLON
3,000
115.6000
392801137209884
09:05:22
XLON
9,988
115.6000
392801137209885
09:05:37
XLON
3,200
115.6200
392801137209953
09:05:37
XLON
3,000
115.6200
392801137209954
09:05:37
XLON
7,466
115.6200
392801137209955
09:06:10
XLON
2,500
115.6200
392801137210045
09:06:10
XLON
2,189
115.6200
392801137210046
09:06:10
XLON
3,000
115.6200
392801137210047
09:06:49
XLON
4,740
115.6000
392801137210111
09:06:49
XLON
3,000
115.6000
392801137210116
09:06:49
XLON
2,500
115.6000
392801137210117
09:06:49
XLON
7,354
115.6000
392801137210118
09:06:49
XLON
2,500
115.6200
392801137210119
09:06:49
XLON
3,000
115.6200
392801137210120
09:06:49
XLON
1,200
115.6200
392801137210121
09:06:49
XLON
1,200
115.6200
392801137210122
09:06:49
XLON
3,270
115.6200
392801137210123
09:06:49
XLON
2,434
115.6200
392801137210124
09:06:51
XLON
2,999
115.5600
392801137210131
09:06:51
XLON
201
115.5800
392801137210132
09:06:52
XLON
7,271
115.5800
392801137210140
09:06:52
XLON
4,100
115.5800
392801137210141
09:06:52
XLON
3,000
115.5800
392801137210142
09:07:04
XLON
14,118
115.5600
392801137210162
09:07:04
XLON
2,749
115.5400
392801137210164
09:07:04
XLON
652
115.5400
392801137210165
09:07:33
XLON
6,826
115.6000
392801137210203
09:07:33
XLON
2,727
115.6000
392801137210204
09:10:00
XLON
8,541
115.7200
392801137210473
09:10:00
XLON
3,482
115.7200
392801137210474
09:10:00
XLON
8,541
115.7200
392801137210480
09:10:07
XLON
11,596
115.6800
392801137210514
09:10:07
XLON
3,000
115.6800
392801137210515
09:10:07
XLON
8,944
115.6800
392801137210516
09:10:49
XLON
7,187
115.7200
392801137210596
09:10:49
XLON
3,000
115.7200
392801137210597
09:10:49
XLON
2,396
115.7200
392801137210598
09:10:49
XLON
3,000
115.7400
392801137210599
09:10:49
XLON
1,424
115.7400
392801137210600
09:10:49
XLON
10,993
115.7200
392801137210591
09:11:00
XLON
3,200
115.6800
392801137210612
09:11:00
XLON
28
115.6800
392801137210613
09:12:34
XLON
9,968
115.6600
392801137210772
09:12:34
XLON
3,200
115.6600
392801137210773
09:12:34
XLON
145
115.6600
392801137210774
09:13:11
XLON
4,564
115.6600
392801137210827
09:13:11
XLON
1,865
115.6600
392801137210828
09:13:51
XLON
927
115.6800
392801137210955
09:13:51
XLON
8,193
115.6800
392801137210956
09:13:51
XLON
3,000
115.6800
392801137210960
09:13:51
XLON
10,146
115.6800
392801137210961
09:13:55
XLON
3,371
115.7000
392801137210972
09:13:55
XLON
3,524
115.7000
392801137210973
09:13:55
XLON
3,000
115.7000
392801137210974
09:13:55
XLON
2,304
115.7000
392801137210975
09:13:58
XLON
3,000
115.7000
392801137210989
09:13:58
XLON
2,327
115.7000
392801137210990
09:15:36
XLON
13,426
115.7400
392801137211251
09:15:36
XLON
2,597
115.7600
392801137211260
09:15:36
XLON
3,000
115.7600
392801137211261
09:15:36
XLON
3,126
115.7600
392801137211262
09:15:36
XLON
2,500
115.7600
392801137211263
09:15:36
XLON
2,924
115.7600
392801137211264
09:15:54
XLON
223
115.7800
392801137211317
09:16:04
XLON
12,958
115.7800
392801137211346
09:16:04
XLON
2,900
115.7800
392801137211347
09:16:04
XLON
9,663
115.7800
392801137211348
09:16:04
XLON
2,500
115.8000
392801137211349
09:16:04
XLON
3,000
115.8000
392801137211350
09:16:04
XLON
514
115.8000
392801137211351
09:16:04
XLON
2,434
115.8000
392801137211352
09:16:04
XLON
3,532
115.8000
392801137211353
09:16:04
XLON
1,200
115.8000
392801137211354
09:16:04
XLON
1,200
115.8000
392801137211355
09:16:16
XLON
2,835
115.8200
392801137211384
09:16:17
XLON
2,209
115.8200
392801137211385
09:16:17
XLON
7,472
115.8200
392801137211386
09:16:29
XLON
2,403
115.8400
392801137211423
09:16:54
XLON
974
115.8400
392801137211489
09:16:54
XLON
3,200
115.8200
392801137211493
09:16:54
XLON
2,185
115.8200
392801137211494
09:16:54
XLON
3,000
115.8200
392801137211495
09:16:54
XLON
3,000
115.8400
392801137211496
09:16:54
XLON
1,168
115.8400
392801137211497
09:17:12
XLON
1,489
115.8400
392801137211575
09:17:12
XLON
1,402
115.8400
392801137211576
09:18:12
XLON
4,480
115.8000
392801137211685
09:18:12
XLON
12,662
115.8000
392801137211688
09:18:16
XLON
9,153
115.7800
392801137211723
09:18:16
XLON
1,736
115.7800
392801137211724
09:18:16
XLON
2,299
115.7800
392801137211725
09:18:38
XLON
18
115.8200
392801137211779
09:18:46
XLON
7,469
115.8400
392801137211783
09:18:46
XLON
2,482
115.8400
392801137211784
09:18:46
XLON
1,126
115.8400
392801137211785
09:19:28
XLON
14,013
115.8200
392801137211828
09:19:38
XLON
19
115.8400
392801137211844
09:20:10
XLON
7,599
115.8800
392801137211918
09:20:10
XLON
2,184
115.8800
392801137211919
09:20:10
XLON
966
115.8800
392801137211920
09:20:15
XLON
22
115.8800
392801137211937
09:20:15
XLON
3,000
115.8800
392801137211938
09:20:15
XLON
4,800
115.8800
392801137211939
09:20:15
XLON
5,013
115.8800
392801137211940
09:20:15
XLON
1,650
115.8800
392801137211941
09:20:16
XLON
1,810
115.8600
392801137211944
09:20:16
XLON
6,648
115.8600
392801137211945
09:20:34
XLON
3,000
115.8400
392801137211981
09:20:34
XLON
67
115.8400
392801137211982
09:20:34
XLON
10,337
115.8400
392801137211979
09:21:45
XLON
13,144
115.8000
392801137212125
09:21:45
XLON
3,200
115.7600
392801137212129
09:21:45
XLON
6,999
115.7600
392801137212130
09:21:45
XLON
2,500
115.7600
392801137212131
09:21:45
XLON
666
115.7600
392801137212132
09:22:01
XLON
53
115.8000
392801137212155
09:22:05
XLON
11,439
115.7800
392801137212159
09:22:05
XLON
3,200
115.7800
392801137212161
09:22:05
XLON
606
115.7800
392801137212162
09:22:17
XLON
2,979
115.8000
392801137212194
09:22:38
XLON
10,131
115.7800
392801137212212
09:22:38
XLON
3,200
115.7800
392801137212217
09:22:38
XLON
6,931
115.7800
392801137212218
09:23:24
XLON
9,556
115.7200
392801137212276
09:23:24
XLON
3,000
115.7200
392801137212277
09:24:45
XLON
3,413
115.7600
392801137212432
09:24:48
XLON
518
115.7600
392801137212436
09:24:48
XLON
3,285
115.7600
392801137212437
09:24:48
XLON
2,401
115.7600
392801137212438
09:24:48
XLON
7,203
115.7600
392801137212439
09:24:51
XLON
3,000
115.7600
392801137212442
09:24:51
XLON
333
115.7600
392801137212443
09:24:54
XLON
5,620
115.7400
392801137212447
09:24:54
XLON
3,200
115.7400
392801137212448
09:24:54
XLON
858
115.7400
392801137212449
09:25:19
XLON
10,614
115.7400
392801137212492
09:25:34
XLON
17
115.7200
392801137212562
09:25:34
XLON
3,000
115.7200
392801137212563
09:25:34
XLON
2,500
115.7200
392801137212564
09:25:34
XLON
4,632
115.7200
392801137212565
09:26:00
XLON
2,500
115.7200
392801137212618
09:26:00
XLON
3,000
115.7200
392801137212619
09:26:00
XLON
4,900
115.7200
392801137212620
09:26:21
XLON
2,500
115.7000
392801137212632
09:26:21
XLON
3,000
115.7000
392801137212633
09:26:21
XLON
9,604
115.7000
392801137212634
09:26:21
XLON
5,822
115.7000
392801137212635
09:27:19
XLON
7,110
115.7200
392801137212743
09:27:19
XLON
117
115.7200
392801137212744
09:27:19
XLON
3,200
115.7200
392801137212745
09:27:19
XLON
2,170
115.7200
392801137212746
09:29:31
XLON
11,309
115.7800
392801137212999
09:29:31
XLON
7,425
115.7600
392801137213013
09:29:31
XLON
2,186
115.7600
392801137213014
09:29:31
XLON
2,790
115.7600
392801137213015
09:31:20
XLON
13,566
115.8000
392801137213222
09:32:53
XLON
11,629
115.7600
392801137213466
09:33:34
XLON
174
115.7800
392801137213615
09:34:28
XLON
2,500
115.9000
392801137213784
09:34:28
XLON
3,000
115.9000
392801137213785
09:35:15
XLON
13,594
115.8800
392801137213883
09:35:15
XLON
2,500
115.8800
392801137213917
09:35:15
XLON
3,000
115.8800
392801137213918
09:35:15
XLON
3,282
115.8800
392801137213919
09:35:15
XLON
2,800
115.8800
392801137213920
09:35:16
XLON
5,861
115.8800
392801137213923
09:35:16
XLON
619
115.8800
392801137213924
09:35:26
XLON
6,533
115.9000
392801137213943
09:35:35
XLON
7,152
115.8600
392801137213966
09:37:42
XLON
43
115.8800
392801137214294
09:38:02
XLON
551
115.9000
392801137214333
09:39:51
XLON
12,850
115.9600
392801137214535
09:39:51
XLON
2,800
115.9400
392801137214539
09:39:51
XLON
2,500
115.9400
392801137214540
09:39:51
XLON
3,000
115.9400
392801137214541
09:39:51
XLON
3,200
115.9600
392801137214542
09:39:51
XLON
1,350
115.9600
392801137214543
09:39:52
XLON
1,650
115.9600
392801137214565
09:39:52
XLON
2,500
115.9600
392801137214566
09:39:52
XLON
1,415
115.9600
392801137214567
09:39:54
XLON
3,200
115.9200
392801137214574
09:39:55
XLON
1,800
115.9200
392801137214575
09:40:00
XLON
570
115.9200
392801137214601
09:40:00
XLON
2,084
115.9200
392801137214602
09:41:09
XLON
2,500
115.8400
392801137214813
09:41:09
XLON
697
115.8400
392801137214814
09:41:47
XLON
3,770
115.7800
392801137214937
09:41:59
XLON
851
115.8000
392801137214980
09:42:03
XLON
4,634
115.8200
392801137214993
09:42:03
XLON
3,200
115.8000
392801137214995
09:42:03
XLON
1,553
115.8000
392801137214996
09:43:03
XLON
10,211
115.8200
392801137215111
09:43:03
XLON
2,900
115.8200
392801137215112
09:43:03
XLON
3,000
115.8200
392801137215113
09:43:03
XLON
2,500
115.8200
392801137215114
09:43:03
XLON
2,390
115.8200
392801137215115
09:45:35
XLON
3,904
115.8400
392801137215480
09:45:35
XLON
8,924
115.8400
392801137215481
09:46:43
XLON
1,938
115.8600
392801137215574
09:46:45
XLON
1
115.8600
392801137215582
09:48:10
XLON
3,367
115.8800
392801137215704
09:48:33
XLON
5,757
115.8600
392801137215736
09:48:33
XLON
3,600
115.8600
392801137215737
09:48:33
XLON
1,272
115.8600
392801137215738
09:48:33
XLON
2,037
115.8600
392801137215739
09:49:13
XLON
54
115.9000
392801137215850
09:49:23
XLON
3,000
115.9000
392801137215880
09:49:23
XLON
2,500
115.9000
392801137215881
09:49:23
XLON
3,200
115.9000
392801137215882
09:49:23
XLON
3,000
115.9000
392801137215883
09:49:23
XLON
725
115.9000
392801137215884
09:50:04
XLON
2,500
115.9000
392801137215971
09:50:04
XLON
3,200
115.9000
392801137215972
09:50:04
XLON
306
115.9000
392801137215973
09:50:04
XLON
1,189
115.9000
392801137215974
09:50:09
XLON
2,304
115.9000
392801137216006
09:51:01
XLON
7,901
115.8800
392801137216141
09:51:56
XLON
9,894
115.8200
392801137216291
09:54:13
XLON
7,056
115.9600
392801137216572
09:54:13
XLON
2,849
115.9600
392801137216573
09:54:28
XLON
619
115.9000
392801137216650
09:55:26
XLON
7,736
115.9200
392801137216745
09:55:26
XLON
853
115.9200
392801137216746
09:55:27
XLON
6,416
115.9000
392801137216748
09:55:27
XLON
1,381
115.9000
392801137216749
09:55:27
XLON
3,030
115.9000
392801137216750
09:55:27
XLON
76
115.9000
392801137216751
09:55:27
XLON
5,598
115.9000
392801137216752
09:57:44
XLON
7,583
115.8600
392801137216980
09:57:44
XLON
4,717
115.8600
392801137216981
10:00:58
XLON
3,000
115.9200
392801137217440
10:00:58
XLON
2,900
115.9200
392801137217441
10:00:58
XLON
1,376
115.9200
392801137217442
10:00:58
XLON
4,600
115.9200
392801137217443
10:00:58
XLON
8,328
115.9200
392801137217444
10:01:10
XLON
11,563
115.9400
392801137217484
10:01:10
XLON
1,375
115.9400
392801137217493
10:01:10
XLON
3,000
115.9400
392801137217494
10:01:10
XLON
3,401
115.9400
392801137217495
10:01:10
XLON
2,434
115.9400
392801137217496
10:01:10
XLON
3,429
115.9400
392801137217497
10:01:22
XLON
12,543
115.9200
392801137217561
10:01:22
XLON
12,543
115.9200
392801137217564
10:01:34
XLON
6,485
115.9000
392801137217599
10:01:34
XLON
629
115.9000
392801137217600
10:01:42
XLON
3,200
115.8800
392801137217636
10:01:42
XLON
3,000
115.8800
392801137217637
10:01:42
XLON
749
115.8800
392801137217638
10:02:48
XLON
3,829
115.9600
392801137217820
10:02:48
XLON
8,865
115.9600
392801137217821
10:03:23
XLON
6,320
115.9200
392801137217881
10:03:23
XLON
954
115.9200
392801137217882
10:04:06
XLON
8,236
116.0000
392801137217957
10:04:06
XLON
4,684
116.0000
392801137217958
10:07:27
XLON
7,445
115.9600
392801137218340
10:07:27
XLON
5,219
115.9600
392801137218341
10:08:34
XLON
4,024
116.0000
392801137218484
10:08:40
XLON
11,729
115.9800
392801137218496
10:08:40
XLON
3,683
115.9600
392801137218497
10:11:05
XLON
2,491
115.9600
392801137218820
10:11:05
XLON
10,472
115.9600
392801137218821
10:13:29
XLON
5,086
115.9600
392801137219197
10:13:29
XLON
6,414
115.9600
392801137219198
10:13:29
XLON
1,680
115.9600
392801137219199
10:15:31
XLON
577
115.9200
392801137219453
10:15:31
XLON
2,250
115.9200
392801137219454
10:15:31
XLON
8,339
115.9200
392801137219455
10:15:31
XLON
577
115.9200
392801137219456
10:17:00
XLON
4,565
115.9000
392801137219625
10:17:04
XLON
3,622
115.8800
392801137219634
10:19:03
XLON
1,326
115.8800
392801137219927
10:19:03
XLON
5,000
115.8800
392801137219928
10:20:00
XLON
5,314
115.8800
392801137220023
10:20:29
XLON
12,542
115.8800
392801137220095
10:23:28
XLON
12,525
115.8000
392801137220627
10:23:28
XLON
2,953
115.8000
392801137220622
10:23:28
XLON
9,722
115.8000
392801137220623
10:23:43
XLON
30
115.7800
392801137220640
10:24:29
XLON
3,200
115.8000
392801137220715
10:24:29
XLON
3,000
115.8000
392801137220716
10:24:29
XLON
2,464
115.8000
392801137220717
10:24:29
XLON
11,581
115.8000
392801137220714
10:25:13
XLON
3,094
115.8200
392801137220827
10:25:13
XLON
6,535
115.8200
392801137220828
10:26:37
XLON
11,646
115.8000
392801137220976
10:26:38
XLON
18
115.8000
392801137220978
10:26:38
XLON
3,000
115.8000
392801137220979
10:26:45
XLON
3,597
115.7800
392801137220988
10:26:45
XLON
3,000
115.7800
392801137220989
10:26:45
XLON
3,000
115.7800
392801137220990
10:26:45
XLON
4,718
115.7800
392801137220991
10:27:54
XLON
3,200
115.8200
392801137221159
10:28:09
XLON
12,042
115.8000
392801137221211
10:28:28
XLON
2,084
115.8000
392801137221236
10:29:35
XLON
1,853
115.9000
392801137221365
10:30:51
XLON
963
115.9400
392801137221589
10:30:51
XLON
10,447
115.9400
392801137221590
10:30:51
XLON
3,200
115.9400
392801137221592
10:30:51
XLON
1,374
115.9400
392801137221593
10:30:51
XLON
66
115.9400
392801137221594
10:30:53
XLON
2,934
115.9400
392801137221610
10:30:53
XLON
451
115.9400
392801137221611
10:31:33
XLON
2,189
115.9000
392801137221751
10:32:00
XLON
1,376
115.8600
392801137222079
10:32:00
XLON
292
115.8600
392801137222080
10:32:00
XLON
2,084
115.8600
392801137222081
10:32:05
XLON
1,403
115.8600
392801137222104
10:32:05
XLON
1,907
115.8600
392801137222105
10:32:07
XLON
1,628
115.8600
392801137222111
10:32:07
XLON
1,380
115.8600
392801137222112
10:32:30
XLON
1,376
115.8200
392801137222228
10:32:30
XLON
2,518
115.8200
392801137222229
10:32:33
XLON
595
115.8200
392801137222240
10:32:35
XLON
2,084
115.8400
392801137222262
10:32:36
XLON
2,084
115.8400
392801137222263
10:32:36
XLON
3,000
115.8400
392801137222264
10:32:36
XLON
853
115.8400
392801137222265
10:32:37
XLON
2,084
115.8400
392801137222266
10:33:33
XLON
3,000
115.8200
392801137222422
10:33:33
XLON
1,376
115.8200
392801137222423
10:34:05
XLON
2,084
115.8400
392801137222456
10:34:18
XLON
3,260
115.8200
392801137222486
10:34:18
XLON
3,000
115.8200
392801137222488
10:34:18
XLON
2,084
115.8200
392801137222489
10:34:18
XLON
1,376
115.8200
392801137222490
10:34:18
XLON
3,000
115.8200
392801137222491
10:34:18
XLON
2,370
115.8200
392801137222492
10:34:29
XLON
2,852
115.8000
392801137222529
10:34:29
XLON
1,379
115.8000
392801137222530
10:34:29
XLON
5,490
115.8000
392801137222531
10:35:46
XLON
3,220
115.7800
392801137222688
10:36:29
XLON
1,377
115.7800
392801137222751
10:36:29
XLON
5,412
115.7800
392801137222752
10:36:29
XLON
3,499
115.7800
392801137222753
10:36:29
XLON
2,637
115.7800
392801137222754
10:36:29
XLON
2,434
115.7800
392801137222755
10:36:29
XLON
8,328
115.7800
392801137222756
10:38:57
XLON
2,843
115.7200
392801137222963
10:39:04
XLON
3,000
115.7000
392801137223018
10:39:04
XLON
1,378
115.7000
392801137223019
10:40:11
XLON
11,695
115.6800
392801137223148
10:43:54
XLON
282
115.6800
392801137223518
10:45:47
XLON
11,166
115.7400
392801137223709
10:45:47
XLON
3,270
115.7600
392801137223719
10:45:47
XLON
1,377
115.7600
392801137223720
10:45:57
XLON
3,270
115.7600
392801137223749
10:45:57
XLON
1,377
115.7600
392801137223750
10:45:57
XLON
1,200
115.7600
392801137223751
10:45:57
XLON
3,000
115.7600
392801137223752
10:46:02
XLON
2,166
115.7600
392801137223776
10:46:41
XLON
1,377
115.7400
392801137223854
10:46:41
XLON
3,000
115.7400
392801137223855
10:47:05
XLON
9,880
115.7200
392801137223883
10:47:05
XLON
2,837
115.7200
392801137223884
10:47:09
XLON
2,626
115.7200
392801137223912
10:47:10
XLON
2,017
115.7400
392801137223923
10:48:21
XLON
2,183
115.7200
392801137224056
10:48:21
XLON
10,606
115.7200
392801137224057
10:48:21
XLON
12,729
115.6800
392801137224066
10:48:23
XLON
3,000
115.6600
392801137224069
10:48:34
XLON
6,283
115.6400
392801137224087
10:48:43
XLON
27
115.6000
392801137224119
10:48:49
XLON
9,548
115.6000
392801137224123
10:48:49
XLON
3,000
115.6000
392801137224124
10:49:58
XLON
4,000
115.7000
392801137224299
10:49:58
XLON
9,208
115.7000
392801137224300
10:49:59
XLON
18
115.6800
392801137224301
10:49:59
XLON
13,975
115.6800
392801137224302
10:50:30
XLON
5,136
115.6600
392801137224355
10:50:30
XLON
3,000
115.6600
392801137224358
10:50:30
XLON
1,378
115.6600
392801137224359
10:50:30
XLON
1,308
115.6600
392801137224360
10:52:08
XLON
3,068
115.7200
392801137224561
10:52:21
XLON
1,377
115.7200
392801137224576
10:52:21
XLON
2,754
115.7200
392801137224577
10:52:21
XLON
394
115.7200
392801137224578
10:53:14
XLON
2,364
115.7000
392801137224669
10:53:14
XLON
3,000
115.7000
392801137224670
10:53:14
XLON
248
115.7000
392801137224671
10:55:26
XLON
1,881
115.7200
392801137224917
10:55:26
XLON
5,843
115.7200
392801137224918
10:56:28
XLON
10,056
115.7400
392801137225056
10:56:28
XLON
3,200
115.7400
392801137225057
10:56:28
XLON
664
115.7400
392801137225058
10:58:50
XLON
7,472
115.8000
392801137225311
10:58:50
XLON
1,376
115.8000
392801137225314
10:58:50
XLON
3,000
115.8000
392801137225315
10:58:50
XLON
1,984
115.8000
392801137225316
10:59:04
XLON
4,042
115.7600
392801137225328
11:00:09
XLON
2,405
115.7400
392801137225437
11:00:09
XLON
1,406
115.7400
392801137225438
11:00:54
XLON
1
115.7800
392801137225569
11:01:46
XLON
1,376
115.7600
392801137225741
11:01:46
XLON
3,000
115.7600
392801137225742
11:04:14
XLON
3,156
115.8000
392801137226082
11:04:15
XLON
7,948
115.7800
392801137226083
11:04:15
XLON
5,010
115.7800
392801137226084
11:04:40
XLON
2,962
115.7800
392801137226175
11:04:40
XLON
3,000
115.7800
392801137226176
11:05:10
XLON
12,196
115.8400
392801137226244
11:05:54
XLON
1,377
115.7800
392801137226347
11:05:54
XLON
3,532
115.7800
392801137226348
11:05:54
XLON
3,000
115.7800
392801137226349
11:05:59
XLON
2,375
115.7800
392801137226350
11:05:59
XLON
8,328
115.7800
392801137226351
11:05:59
XLON
3,000
115.7800
392801137226352
11:05:59
XLON
1,038
115.7800
392801137226353
11:09:02
XLON
2,700
115.7400
392801137226586
11:09:02
XLON
1,984
115.7400
392801137226587
11:09:08
XLON
910
115.7200
392801137226613
11:09:08
XLON
4,155
115.7200
392801137226614
11:09:17
XLON
3,993
115.6800
392801137226642
11:09:29
XLON
900
115.7000
392801137226667
11:09:29
XLON
3,145
115.7000
392801137226668
11:14:52
XLON
2,629
115.6000
392801137227558
11:14:52
XLON
7,367
115.6000
392801137227559
11:14:52
XLON
1,457
115.6000
392801137227560
11:15:08
XLON
5,140
115.5800
392801137227625
11:15:08
XLON
3,200
115.5800
392801137227626
11:15:08
XLON
3,000
115.5800
392801137227627
11:15:08
XLON
1,379
115.5800
392801137227628
11:15:08
XLON
1,212
115.5800
392801137227629
11:15:13
XLON
4,517
115.5600
392801137227660
11:15:13
XLON
336
115.5600
392801137227661
11:15:19
XLON
8,165
115.5600
392801137227694
11:15:19
XLON
1,844
115.5600
392801137227695
11:15:34
XLON
12,373
115.5800
392801137227742
11:25:02
XLON
9,195
115.5400
392801137229018
11:25:02
XLON
2,966
115.5400
392801137229019
11:25:23
XLON
11,676
115.5200
392801137229104
11:25:25
XLON
2,000
115.5200
392801137229107
11:25:25
XLON
3,000
115.5200
392801137229108
11:25:25
XLON
2,312
115.5200
392801137229109
11:25:35
XLON
2,602
115.5000
392801137229113
11:25:35
XLON
9,783
115.5000
392801137229114
11:26:18
XLON
2,044
115.4800
392801137229268
11:26:18
XLON
1,498
115.4800
392801137229269
11:26:18
XLON
5,932
115.4800
392801137229278
11:28:10
XLON
9,654
115.5600
392801137229570
11:28:10
XLON
2,285
115.5600
392801137229571
11:29:40
XLON
8,819
115.5800
392801137229731
11:29:40
XLON
1,541
115.5800
392801137229732
11:29:40
XLON
1,954
115.5800
392801137229733
11:29:42
XLON
10,360
115.5800
392801137229739
11:30:04
XLON
11,562
115.5400
392801137229766
11:33:16
XLON
11,383
115.5000
392801137230093
11:33:16
XLON
2,223
115.5000
392801137230094
11:33:49
XLON
3,494
115.5200
392801137230149
11:33:49
XLON
9,476
115.5200
392801137230150
11:35:46
XLON
6,827
115.5400
392801137230324
11:35:46
XLON
1,012
115.5400
392801137230325
11:35:48
XLON
3,000
115.5200
392801137230336
11:35:48
XLON
8,328
115.5200
392801137230337
11:35:48
XLON
1,473
115.5200
392801137230338
11:40:18
XLON
12,748
115.4600
392801137230873
11:42:31
XLON
13,161
115.4600
392801137231165
11:45:14
XLON
3,380
115.3800
392801137231429
11:46:07
XLON
5,294
115.3600
392801137231549
11:46:07
XLON
6,069
115.3600
392801137231556
11:46:07
XLON
3,000
115.3600
392801137231557
11:46:07
XLON
1,381
115.3600
392801137231558
11:46:07
XLON
2,849
115.3600
392801137231559
11:46:48
XLON
4,935
115.3000
392801137231623
11:46:48
XLON
1,000
115.3000
392801137231625
11:46:48
XLON
999
115.3000
392801137231626
11:46:48
XLON
488
115.3000
392801137231627
11:46:48
XLON
256
115.3000
392801137231630
11:47:02
XLON
500
115.3000
392801137231640
11:47:02
XLON
1,400
115.3000
392801137231641
11:47:03
XLON
414
115.3000
392801137231642
11:47:25
XLON
3,417
115.3000
392801137231689
11:47:25
XLON
3,000
115.3000
392801137231692
11:49:15
XLON
8,356
115.3400
392801137231893
11:49:15
XLON
2,194
115.3400
392801137231894
11:49:15
XLON
3,000
115.3400
392801137231895
11:49:15
XLON
1,382
115.3400
392801137231896
11:49:15
XLON
8,328
115.3400
392801137231897
11:49:15
XLON
4,430
115.3400
392801137231898
11:50:50
XLON
13,251
115.3400
392801137231983
11:50:50
XLON
2,927
115.3400
392801137231987
11:50:51
XLON
292
115.3000
392801137231992
11:50:51
XLON
10,190
115.3000
392801137231993
11:50:51
XLON
618
115.3000
392801137231994
11:57:14
XLON
2,268
115.3800
392801137232500
11:57:14
XLON
2,050
115.3800
392801137232501
11:59:32
XLON
3,000
115.3400
392801137232698
11:59:32
XLON
1,382
115.3400
392801137232699
11:59:34
XLON
2,262
115.3400
392801137232700
11:59:34
XLON
1,382
115.3400
392801137232701
11:59:34
XLON
3,000
115.3400
392801137232702
12:00:48
XLON
1,000
115.3400
392801137232881
12:00:48
XLON
4,000
115.3400
392801137232882
12:00:51
XLON
2,814
115.3400
392801137232884
12:05:10
XLON
10,774
115.4600
392801137233471
12:05:10
XLON
3,000
115.4600
392801137233475
12:05:10
XLON
1,380
115.4600
392801137233476
12:05:10
XLON
6,502
115.4600
392801137233477
12:05:11
XLON
1,382
115.4200
392801137233497
12:05:11
XLON
560
115.4200
392801137233498
12:05:11
XLON
3,000
115.4200
392801137233499
12:07:04
XLON
5,191
115.4600
392801137233780
12:07:04
XLON
3,296
115.4600
392801137233781
12:10:06
XLON
1,261
115.4600
392801137234104
12:10:06
XLON
610
115.4600
392801137234105
12:11:00
XLON
5,063
115.4600
392801137234204
12:11:00
XLON
4,128
115.4600
392801137234205
12:12:40
XLON
490
115.4600
392801137234387
12:12:42
XLON
3,022
115.4600
392801137234399
12:12:52
XLON
791
115.4600
392801137234411
12:12:52
XLON
790
115.4600
392801137234412
12:12:52
XLON
8,328
115.4600
392801137234415
12:12:52
XLON
3,000
115.4600
392801137234416
12:12:52
XLON
675
115.4600
392801137234417
12:13:22
XLON
8,952
115.4400
392801137234483
12:14:54
XLON
1,381
115.4200
392801137234669
12:14:54
XLON
3,000
115.4200
392801137234670
12:14:54
XLON
1,381
115.4400
392801137234671
12:14:54
XLON
374
115.4400
392801137234672
12:14:54
XLON
1,442
115.4400
392801137234673
12:15:59
XLON
853
115.4400
392801137234763
12:15:59
XLON
2,604
115.4400
392801137234764
12:16:14
XLON
1,380
115.4400
392801137234837
12:16:14
XLON
3,000
115.4400
392801137234838
12:16:24
XLON
3,000
115.4200
392801137234857
12:17:02
XLON
1,381
115.4200
392801137234906
12:17:02
XLON
5,723
115.4200
392801137234907
12:17:02
XLON
1,200
115.4200
392801137234908
12:17:02
XLON
630
115.4200
392801137234909
12:19:02
XLON
9,638
115.4000
392801137235078
12:19:02
XLON
1,837
115.4000
392801137235079
12:19:02
XLON
3,000
115.4000
392801137235085
12:24:18
XLON
747
115.4200
392801137235542
12:24:18
XLON
271
115.4200
392801137235543
12:24:18
XLON
1,000
115.4200
392801137235544
12:24:18
XLON
130
115.4200
392801137235545
12:24:18
XLON
201
115.4200
392801137235546
12:24:19
XLON
6,899
115.4200
392801137235547
12:24:19
XLON
2,700
115.4200
392801137235548
12:24:19
XLON
3,000
115.4200
392801137235549
12:24:19
XLON
1,381
115.4200
392801137235550
12:27:23
XLON
13,320
115.4400
392801137235882
12:27:23
XLON
1,381
115.4400
392801137235885
12:27:23
XLON
1,645
115.4400
392801137235886
12:27:24
XLON
853
115.4400
392801137235888
12:27:25
XLON
2,384
115.4400
392801137235890
12:27:25
XLON
1,381
115.4400
392801137235891
12:27:25
XLON
3,000
115.4400
392801137235892
12:27:26
XLON
2,625
115.4400
392801137235893
12:27:26
XLON
3,000
115.4400
392801137235894
12:27:26
XLON
1,867
115.4400
392801137235895
12:27:27
XLON
3,000
115.4400
392801137235897
12:27:27
XLON
853
115.4400
392801137235898
12:27:28
XLON
8,328
115.4400
392801137235899
12:27:28
XLON
3,000
115.4400
392801137235900
12:30:50
XLON
953
115.4600
392801137236243
12:30:50
XLON
1,590
115.4600
392801137236244
12:31:31
XLON
3,661
115.4600
392801137236304
12:33:04
XLON
2,917
115.4200
392801137236529
12:33:09
XLON
1,932
115.4200
392801137236532
12:33:20
XLON
3,000
115.4000
392801137236571
12:33:20
XLON
2,442
115.4200
392801137236572
12:33:20
XLON
1,381
115.4200
392801137236573
12:33:20
XLON
360
115.4200
392801137236574
12:33:20
XLON
3,336
115.4200
392801137236575
12:33:20
XLON
2,748
115.4200
392801137236576
12:33:20
XLON
1,200
115.4200
392801137236577
12:33:20
XLON
1,200
115.4200
392801137236578
12:33:20
XLON
2,434
115.4200
392801137236579
12:35:29
XLON
1,381
115.4000
392801137236814
12:35:29
XLON
3,352
115.4000
392801137236815
12:40:08
XLON
5,638
115.4400
392801137237301
12:40:08
XLON
6,311
115.4400
392801137237302
12:40:08
XLON
2,944
115.4400
392801137237308
12:40:08
XLON
2,694
115.4400
392801137237309
12:40:10
XLON
5,049
115.4200
392801137237311
12:40:44
XLON
7,715
115.4200
392801137237377
12:40:44
XLON
3,000
115.4200
392801137237378
12:40:44
XLON
2,049
115.4200
392801137237379
12:40:49
XLON
2
115.4000
392801137237389
12:40:49
XLON
3,000
115.4000
392801137237390
12:40:49
XLON
3,304
115.4000
392801137237391
12:44:37
XLON
26
115.4800
392801137237871
12:44:37
XLON
3,000
115.4800
392801137237872
12:44:57
XLON
4,480
115.4600
392801137237946
12:44:57
XLON
1,636
115.4600
392801137237947
12:44:57
XLON
731
115.4600
392801137237948
12:44:57
XLON
4,443
115.4600
392801137237949
12:44:57
XLON
4,495
115.4600
392801137237950
12:45:02
XLON
1,964
115.4600
392801137237967
12:45:02
XLON
3,000
115.4600
392801137237968
12:45:03
XLON
853
115.4600
392801137237982
12:47:02
XLON
1,380
115.4600
392801137238185
12:47:02
XLON
3,303
115.4600
392801137238186
12:47:02
XLON
421
115.4600
392801137238187
12:48:17
XLON
2,204
115.4600
392801137238299
12:48:17
XLON
3,000
115.4600
392801137238300
12:48:17
XLON
2,045
115.4600
392801137238301
12:48:17
XLON
1,949
115.4600
392801137238302
12:48:17
XLON
2,082
115.4600
392801137238303
12:48:20
XLON
2,269
115.4600
392801137238309
12:48:52
XLON
9,986
115.4400
392801137238437
12:50:32
XLON
13,604
115.4600
392801137238689
12:50:32
XLON
3,200
115.4600
392801137238690
12:50:32
XLON
3,000
115.4600
392801137238691
12:50:32
XLON
2,566
115.4600
392801137238692
12:50:32
XLON
29
115.4800
392801137238693
12:50:32
XLON
3,000
115.4800
392801137238694
12:50:32
XLON
1,381
115.4800
392801137238695
12:50:32
XLON
3,270
115.4800
392801137238696
12:50:32
XLON
560
115.4800
392801137238697
12:50:32
XLON
1,200
115.4800
392801137238698
12:50:32
XLON
1,200
115.4800
392801137238699
12:50:32
XLON
2,434
115.4800
392801137238700
12:50:32
XLON
805
115.4800
392801137238701
12:50:33
XLON
121
115.4400
392801137238703
12:50:33
XLON
1,000
115.4400
392801137238704
12:50:33
XLON
999
115.4400
392801137238705
12:50:33
XLON
976
115.4400
392801137238706
12:50:33
XLON
276
115.4400
392801137238712
12:50:33
XLON
148
115.4400
392801137238713
12:50:33
XLON
149
115.4400
392801137238714
12:50:33
XLON
115
115.4400
392801137238715
12:50:33
XLON
211
115.4400
392801137238716
12:50:33
XLON
172
115.4400
392801137238717
12:50:33
XLON
792
115.4400
392801137238707
12:50:33
XLON
322
115.4400
392801137238708
12:50:33
XLON
1,000
115.4400
392801137238709
12:50:33
XLON
132
115.4400
392801137238710
12:50:33
XLON
1,000
115.4400
392801137238711
12:50:33
XLON
116
115.4400
392801137238718
12:50:53
XLON
4,703
115.4400
392801137238802
12:50:53
XLON
4,700
115.4400
392801137238804
12:50:53
XLON
3,054
115.4400
392801137238805
12:52:04
XLON
12,439
115.4600
392801137238944
12:52:17
XLON
13,607
115.4400
392801137238968
12:56:23
XLON
3,000
115.3400
392801137239396
12:57:04
XLON
3,000
115.3200
392801137239505
12:57:04
XLON
1,382
115.3200
392801137239506
12:57:41
XLON
6,921
115.3000
392801137239576
12:59:20
XLON
2,740
115.3200
392801137239731
12:59:20
XLON
1,176
115.3200
392801137239732
12:59:20
XLON
1,675
115.3200
392801137239733
12:59:20
XLON
1,324
115.3200
392801137239734
12:59:20
XLON
1,382
115.3200
392801137239735
12:59:20
XLON
3,000
115.3200
392801137239736
12:59:20
XLON
6,997
115.3200
392801137239737
12:59:20
XLON
2,207
115.3200
392801137239738
12:59:20
XLON
3,532
115.3200
392801137239739
12:59:24
XLON
25
115.2400
392801137239744
12:59:24
XLON
993
115.2400
392801137239745
12:59:24
XLON
812
115.2400
392801137239746
12:59:24
XLON
3,000
115.2400
392801137239747
13:01:07
XLON
3,761
115.2400
392801137240099
13:01:07
XLON
2,600
115.2400
392801137240100
13:01:07
XLON
3,000
115.2400
392801137240101
13:01:33
XLON
737
115.2200
392801137240175
13:01:33
XLON
10,625
115.2200
392801137240176
13:01:33
XLON
2,170
115.2200
392801137240177
13:02:55
XLON
3,874
115.1400
392801137240383
13:05:46
XLON
13,033
115.1400
392801137240811
13:05:46
XLON
8,730
115.1400
392801137240798
13:05:56
XLON
1,384
115.1400
392801137240825
13:05:56
XLON
3,000
115.1400
392801137240826
13:05:56
XLON
3,836
115.1400
392801137240827
13:05:56
XLON
431
115.1400
392801137240828
13:05:59
XLON
686
115.1400
392801137240832
13:06:06
XLON
12,266
115.1400
392801137240878
13:08:32
XLON
3,000
115.1800
392801137241185
13:08:32
XLON
1,384
115.1800
392801137241186
13:08:32
XLON
13,962
115.1800
392801137241179
13:13:59
XLON
12,538
115.1000
392801137241846
13:13:59
XLON
1,385
115.1000
392801137241848
13:13:59
XLON
2,417
115.1000
392801137241849
13:15:08
XLON
12,071
115.0800
392801137242088
13:16:51
XLON
13,942
115.1400
392801137242409
13:17:40
XLON
3,217
115.1200
392801137242626
13:17:40
XLON
1,397
115.1200
392801137242627
13:17:40
XLON
2,800
115.1200
392801137242633
13:17:40
XLON
1,814
115.1200
392801137242634
13:18:58
XLON
26
115.1400
392801137242852
13:20:41
XLON
20
115.1600
392801137243097
13:20:41
XLON
1,384
115.1600
392801137243098
13:20:41
XLON
3,000
115.1600
392801137243099
13:20:43
XLON
1,977
115.1600
392801137243104
13:20:43
XLON
2,189
115.1600
392801137243105
13:20:44
XLON
1,790
115.1600
392801137243110
13:20:44
XLON
853
115.1600
392801137243111
13:20:44
XLON
3,000
115.1600
392801137243112
13:21:18
XLON
3,000
115.2000
392801137243260
13:21:18
XLON
4,159
115.2000
392801137243261
13:22:00
XLON
2,153
115.2400
392801137243362
13:22:07
XLON
11,313
115.2200
392801137243413
13:22:15
XLON
6,691
115.2000
392801137243446
13:22:15
XLON
4,176
115.2000
392801137243447
13:22:15
XLON
1,241
115.2000
392801137243448
13:22:26
XLON
1,754
115.1800
392801137243463
13:22:28
XLON
9,113
115.1800
392801137243482
13:22:28
XLON
4,856
115.1800
392801137243483
13:25:17
XLON
10,395
115.1800
392801137243999
13:25:27
XLON
3,011
115.1600
392801137244008
13:26:41
XLON
6,000
115.1600
392801137244186
13:26:41
XLON
6,395
115.1600
392801137244187
13:31:04
XLON
4,821
115.2800
392801137244955
13:31:04
XLON
2,279
115.2800
392801137244956
13:32:17
XLON
3,146
115.3200
392801137245183
13:32:17
XLON
7,772
115.3200
392801137245184
13:33:20
XLON
1,720
115.3200
392801137245358
13:33:20
XLON
917
115.3200
392801137245359
13:33:20
XLON
2,707
115.3200
392801137245360
13:33:20
XLON
125
115.3200
392801137245361
13:33:21
XLON
499
115.3200
392801137245362
13:33:21
XLON
383
115.3200
392801137245363
13:33:21
XLON
4,118
115.3200
392801137245364
13:33:21
XLON
9,034
115.3200
392801137245365
13:33:21
XLON
318
115.3200
392801137245367
13:33:21
XLON
1,000
115.3200
392801137245368
13:33:21
XLON
999
115.3200
392801137245369
13:33:21
XLON
148
115.3200
392801137245370
13:33:35
XLON
11,157
115.3200
392801137245398
13:34:46
XLON
12,515
115.4000
392801137245633
13:34:46
XLON
536
115.4000
392801137245634
13:34:46
XLON
7,831
115.4000
392801137245635
13:36:04
XLON
2,060
115.4600
392801137245870
13:36:04
XLON
4,423
115.4600
392801137245871
13:37:17
XLON
3,399
115.4000
392801137246076
13:37:18
XLON
242
115.4000
392801137246078
13:37:18
XLON
1,000
115.4000
392801137246079
13:37:18
XLON
276
115.4000
392801137246080
13:37:22
XLON
6,086
115.4000
392801137246097
13:37:22
XLON
2,943
115.3800
392801137246113
13:37:37
XLON
128
115.3400
392801137246175
13:38:56
XLON
11,645
115.3800
392801137246405
13:42:25
XLON
13,123
115.3600
392801137246973
13:43:43
XLON
7,203
115.3200
392801137247128
13:46:51
XLON
6,588
115.3800
392801137247740
13:46:52
XLON
3,000
115.3800
392801137247746
13:48:18
XLON
1,411
115.4600
392801137247979
13:48:18
XLON
3,000
115.4600
392801137247980
13:48:37
XLON
761
115.4400
392801137248040
13:48:37
XLON
2,388
115.4400
392801137248031
13:48:37
XLON
2,699
115.4400
392801137248032
13:48:37
XLON
3,260
115.4400
392801137248033
13:48:37
XLON
1,380
115.4200
392801137248034
13:48:37
XLON
2,600
115.4200
392801137248035
13:48:37
XLON
3,295
115.4200
392801137248036
13:48:37
XLON
2,239
115.4400
392801137248037
13:50:48
XLON
1,381
115.4400
392801137248537
13:50:48
XLON
3,000
115.4400
392801137248538
13:50:48
XLON
532
115.4400
392801137248539
13:50:48
XLON
4,099
115.4400
392801137248540
13:50:48
XLON
4,400
115.4400
392801137248541
13:50:49
XLON
1,911
115.4200
392801137248542
13:50:49
XLON
962
115.4200
392801137248543
13:50:49
XLON
2,038
115.4200
392801137248544
13:50:49
XLON
2,283
115.4200
392801137248545
13:50:49
XLON
2,286
115.4200
392801137248546
13:50:49
XLON
1,515
115.4200
392801137248547
13:50:49
XLON
1,622
115.4200
392801137248550
13:50:49
XLON
1,870
115.4200
392801137248551
13:50:49
XLON
3,000
115.4200
392801137248552
13:50:50
XLON
24
115.4200
392801137248554
13:51:19
XLON
7,491
115.4200
392801137248643
13:51:19
XLON
1,382
115.4200
392801137248644
13:51:19
XLON
2,224
115.4200
392801137248645
13:51:24
XLON
17
115.4200
392801137248665
13:53:41
XLON
41,201
115.5000
392801137249349
13:53:42
XLON
10,647
115.4800
392801137249368
13:53:42
XLON
645
115.4800
392801137249369
13:53:42
XLON
1,380
115.4800
392801137249370
13:53:42
XLON
3,000
115.4800
392801137249371
13:53:42
XLON
697
115.4800
392801137249380
13:53:42
XLON
998
115.4800
392801137249381
13:53:42
XLON
1,000
115.4800
392801137249382
13:53:42
XLON
999
115.4800
392801137249383
13:53:42
XLON
369
115.4800
392801137249384
13:53:42
XLON
789
115.4800
392801137249385
13:53:42
XLON
1,000
115.4800
392801137249386
13:53:42
XLON
510
115.4800
392801137249387
13:57:37
XLON
6,614
115.4600
392801137250547
13:57:37
XLON
5,000
115.4600
392801137250548
13:57:37
XLON
884
115.4600
392801137250549
13:57:37
XLON
3,000
115.4600
392801137250556
13:57:49
XLON
7,334
115.4600
392801137250582
13:57:49
XLON
1,380
115.4600
392801137250583
13:57:49
XLON
3,000
115.4600
392801137250584
13:57:49
XLON
3,874
115.4600
392801137250585
13:59:46
XLON
11,197
115.4800
392801137250968
13:59:46
XLON
2,800
115.4800
392801137250969
13:59:46
XLON
3,000
115.4800
392801137250970
13:59:46
XLON
1,380
115.4800
392801137250971
13:59:46
XLON
3,200
115.4800
392801137250972
13:59:46
XLON
3,986
115.4800
392801137250973
13:59:46
XLON
2,342
115.4800
392801137250974
14:00:42
XLON
2,967
115.4600
392801137251157
14:00:42
XLON
2,856
115.4600
392801137251158
14:01:21
XLON
13,317
115.4400
392801137251233
14:01:21
XLON
526
115.4400
392801137251234
14:04:31
XLON
101
115.5000
392801137251787
14:04:31
XLON
3,217
115.5000
392801137251788
14:04:31
XLON
956
115.5000
392801137251789
14:05:27
XLON
1,345
115.5200
392801137252082
14:05:27
XLON
3,000
115.5200
392801137252083
14:05:27
XLON
2,500
115.5200
392801137252084
14:06:27
XLON
3,324
115.5200
392801137252219
14:06:27
XLON
2,228
115.5200
392801137252220
14:06:27
XLON
2,916
115.5200
392801137252221
14:06:27
XLON
4,122
115.5200
392801137252222
14:08:19
XLON
11,467
115.5200
392801137252535
14:08:19
XLON
1,039
115.5200
392801137252536
14:08:19
XLON
3,000
115.5200
392801137252537
14:09:03
XLON
2,500
115.5200
392801137252657
14:09:03
XLON
3,000
115.5200
392801137252658
14:09:03
XLON
7,001
115.5200
392801137252659
14:11:03
XLON
3,000
115.4800
392801137252881
14:11:03
XLON
1,501
115.4800
392801137252882
14:11:32
XLON
9,460
115.5000
392801137252984
14:11:32
XLON
3,000
115.5000
392801137252985
14:11:32
XLON
1,106
115.5000
392801137252986
14:13:07
XLON
1,020
115.5200
392801137253225
14:13:07
XLON
8,013
115.5200
392801137253226
14:13:07
XLON
3,200
115.5200
392801137253232
14:13:07
XLON
1,565
115.5200
392801137253233
14:18:05
XLON
1,832
115.5200
392801137253864
14:18:37
XLON
1,922
115.5000
392801137253939
14:18:37
XLON
3,000
115.5000
392801137253940
14:18:42
XLON
1,999
115.5000
392801137253951
14:18:42
XLON
1,849
115.5000
392801137253952
14:18:42
XLON
2,316
115.5000
392801137253953
14:19:34
XLON
3,586
115.5200
392801137254043
14:19:34
XLON
944
115.5200
392801137254044
14:19:34
XLON
3,000
115.5200
392801137254052
14:19:34
XLON
1,228
115.5200
392801137254053
14:19:34
XLON
1,972
115.5200
392801137254054
14:19:34
XLON
1,506
115.5200
392801137254055
14:19:34
XLON
1,680
115.5200
392801137254056
14:19:35
XLON
1,733
115.5200
392801137254060
14:19:56
XLON
3,200
115.4800
392801137254169
14:19:56
XLON
3,511
115.5000
392801137254163
14:19:56
XLON
9,106
115.5000
392801137254164
14:20:01
XLON
2,400
115.4800
392801137254185
14:20:01
XLON
2,192
115.4800
392801137254186
14:20:01
XLON
2,823
115.4800
392801137254187
14:20:51
XLON
3,000
115.5400
392801137254317
14:21:02
XLON
1,529
115.5200
392801137254320
14:21:02
XLON
2,191
115.5200
392801137254321
14:21:02
XLON
3,000
115.5200
392801137254322
14:21:07
XLON
4,278
115.5200
392801137254368
14:21:07
XLON
3,000
115.5200
392801137254369
14:21:07
XLON
1,647
115.5200
392801137254370
14:21:07
XLON
1,142
115.5200
392801137254371
14:21:09
XLON
3,022
115.5200
392801137254377
14:21:09
XLON
3,000
115.5200
392801137254378
14:21:09
XLON
1,537
115.5200
392801137254379
14:21:09
XLON
1,678
115.5200
392801137254380
14:21:09
XLON
3,000
115.5200
392801137254381
14:21:09
XLON
2,500
115.5200
392801137254382
14:21:09
XLON
381
115.5200
392801137254383
14:21:10
XLON
1,328
115.5200
392801137254386
14:21:10
XLON
2,084
115.5200
392801137254387
14:21:47
XLON
827
115.5600
392801137254455
14:22:04
XLON
3,100
115.5600
392801137254474
14:22:04
XLON
2,500
115.5600
392801137254475
14:22:04
XLON
3,000
115.5600
392801137254476
14:22:04
XLON
3,986
115.5600
392801137254477
14:22:09
XLON
2,084
115.5600
392801137254493
14:22:09
XLON
2,627
115.5600
392801137254494
14:22:09
XLON
2,500
115.5600
392801137254495
14:22:09
XLON
3,000
115.5600
392801137254496
14:22:09
XLON
7,112
115.5400
392801137254500
14:22:12
XLON
1,328
115.5400
392801137254504
14:22:22
XLON
2,084
115.5400
392801137254507
14:22:22
XLON
3,000
115.5400
392801137254508
14:23:01
XLON
3,200
115.4800
392801137254559
14:23:01
XLON
3,000
115.4800
392801137254560
14:23:01
XLON
2,500
115.4800
392801137254561
14:23:01
XLON
1,653
115.4800
392801137254562
14:23:01
XLON
781
115.4800
392801137254563
14:23:35
XLON
3,200
115.4400
392801137254660
14:23:35
XLON
3,000
115.4400
392801137254661
14:23:37
XLON
1,014
115.4400
392801137254662
14:23:39
XLON
20
115.4400
392801137254663
14:24:20
XLON
2,105
115.5000
392801137254851
14:24:20
XLON
8,314
115.5000
392801137254852
14:24:21
XLON
853
115.5000
392801137254858
14:24:21
XLON
3,158
115.5000
392801137254859
14:24:21
XLON
3,000
115.5000
392801137254860
14:24:21
XLON
2,500
115.5000
392801137254861
14:25:11
XLON
98,427
115.7400
392801137255076
14:25:14
XLON
470
115.7000
392801137255084
14:25:18
XLON
339
115.7400
392801137255097
14:25:18
XLON
3,000
115.7400
392801137255098
14:25:19
XLON
114
115.7200
392801137255103
14:25:19
XLON
8,609
115.7200
392801137255104
14:25:19
XLON
2,500
115.7400
392801137255105
14:25:19
XLON
85
115.7400
392801137255106
14:25:23
XLON
2,200
115.7200
392801137255123
14:25:24
XLON
22
115.7200
392801137255124
14:25:24
XLON
994
115.7200
392801137255125
14:25:24
XLON
12,038
115.6800
392801137255135
14:25:27
XLON
3,765
115.6600
392801137255154
14:25:30
XLON
56,287
115.6600
392801137255161
14:25:33
XLON
47,116
115.6500
392801137255168
14:25:33
XLON
6,520
115.6400
392801137255171
14:25:33
XLON
1
115.6400
392801137255172
14:27:01
XLON
6,893
115.5600
392801137255426
14:27:01
XLON
3,000
115.5600
392801137255437
14:27:01
XLON
445
115.5600
392801137255438
14:27:01
XLON
101
115.5600
392801137255439
14:27:01
XLON
1,000
115.5600
392801137255440
14:27:01
XLON
110
115.5600
392801137255441
14:27:02
XLON
170
115.5600
392801137255442
14:27:02
XLON
1,000
115.5600
392801137255443
14:27:02
XLON
998
115.5600
392801137255444
14:27:02
XLON
1,000
115.5600
392801137255445
14:27:02
XLON
684
115.5600
392801137255446
14:27:02
XLON
999
115.5600
392801137255447
14:27:02
XLON
3,307
115.5600
392801137255448
14:27:34
XLON
668
115.5000
392801137255579
14:27:34
XLON
464
115.5000
392801137255580
14:27:35
XLON
3,359
115.5000
392801137255582
14:27:35
XLON
122
115.5000
392801137255581
14:27:49
XLON
685
115.5000
392801137255613
14:27:49
XLON
110
115.5000
392801137255614
14:29:17
XLON
2,232
115.5400
392801137256139
14:30:01
XLON
10,119
115.5600
392801137256355
14:30:01
XLON
4,521
115.6000
392801137256426
14:30:01
XLON
3,000
115.6000
392801137256427
14:30:01
XLON
1,588
115.6000
392801137256428
14:30:01
XLON
2,250
115.6000
392801137256429
14:30:01
XLON
1,200
115.6000
392801137256430
14:30:02
XLON
1,111
115.5800
392801137256465
14:30:05
XLON
6,082
115.5200
392801137256529
14:30:05
XLON
12,886
115.5400
392801137256524
14:30:14
XLON
1,000
115.5200
392801137256663
14:30:29
XLON
6,036
115.5200
392801137256868
14:30:29
XLON
12,457
115.5200
392801137256874
14:30:29
XLON
14,868
115.5400
392801137256865
14:30:29
XLON
3,000
115.5400
392801137256866
14:30:29
XLON
2,258
115.5400
392801137256867
14:30:30
XLON
9,579
115.5000
392801137256891
14:30:30
XLON
3,365
115.5000
392801137256897
14:30:34
XLON
3,000
115.4800
392801137256943
14:30:34
XLON
9,579
115.5000
392801137256932
14:30:35
XLON
3,218
115.4800
392801137256948
14:30:35
XLON
1,604
115.4800
392801137256949
14:30:35
XLON
896
115.4800
392801137256950
14:30:35
XLON
3,000
115.4800
392801137256951
14:30:39
XLON
2,257
115.4600
392801137256990
14:30:48
XLON
2,500
115.4400
392801137257058
14:30:49
XLON
1,531
115.4400
392801137257066
14:30:49
XLON
3,000
115.4400
392801137257067
14:30:49
XLON
1,066
115.4400
392801137257068
14:30:51
XLON
3,000
115.4400
392801137257079
14:30:51
XLON
2,237
115.4400
392801137257080
14:30:51
XLON
2,718
115.4400
392801137257081
14:30:51
XLON
2,500
115.4400
392801137257082
14:31:00
XLON
9,846
115.4600
392801137257163
14:31:01
XLON
1,600
115.4800
392801137257188
14:31:02
XLON
790
115.4800
392801137257191
14:31:25
XLON
3,641
115.4600
392801137257434
14:31:25
XLON
2,500
115.4600
392801137257436
14:31:30
XLON
2,316
115.4800
392801137257484
14:32:01
XLON
2,166
115.5200
392801137257713
14:32:01
XLON
5,390
115.5200
392801137257714
14:32:01
XLON
7,777
115.5200
392801137257729
14:32:08
XLON
2,357
115.5200
392801137257765
14:32:08
XLON
1,927
115.5200
392801137257766
14:32:08
XLON
2,375
115.5200
392801137257767
14:32:10
XLON
2,084
115.5200
392801137257775
14:32:18
XLON
5,026
115.5400
392801137257833
14:32:18
XLON
3,278
115.5400
392801137257834
14:32:18
XLON
5,026
115.5400
392801137257835
14:32:22
XLON
2,301
115.5600
392801137257861
14:32:22
XLON
918
115.5800
392801137257862
14:32:22
XLON
42,957
115.5600
392801137257860
14:32:23
XLON
45,041
115.5400
392801137257874
14:32:29
XLON
3,200
115.5400
392801137257982
14:32:30
XLON
2,084
115.5600
392801137257994
14:32:30
XLON
3,000
115.5600
392801137257995
14:32:30
XLON
5,036
115.5600
392801137257996
14:32:31
XLON
618
115.5600
392801137258025
14:32:31
XLON
3,000
115.5600
392801137258026
14:32:44
XLON
25
115.5400
392801137258141
14:32:44
XLON
3,280
115.5400
392801137258142
14:32:47
XLON
8,304
115.5200
392801137258203
14:33:00
XLON
2,088
115.5200
392801137258298
14:33:00
XLON
3,000
115.5200
392801137258299
14:33:07
XLON
36
115.5000
392801137258351
14:33:08
XLON
2,375
115.5000
392801137258358
14:33:17
XLON
3,935
115.5000
392801137258385
14:33:17
XLON
2,471
115.5000
392801137258386
14:33:17
XLON
3,000
115.4800
392801137258394
14:33:17
XLON
8,328
115.4800
392801137258395
14:33:17
XLON
2,500
115.4800
392801137258396
14:33:20
XLON
22
115.4800
392801137258402
14:33:20
XLON
3,000
115.4800
392801137258403
14:33:21
XLON
2,500
115.5000
392801137258416
14:33:21
XLON
3,000
115.5000
392801137258417
14:33:21
XLON
853
115.5000
392801137258418
14:33:21
XLON
3,940
115.5000
392801137258419
14:33:24
XLON
2,981
115.5200
392801137258460
14:33:24
XLON
1,565
115.5200
392801137258461
14:33:24
XLON
2
115.5200
392801137258462
14:33:41
XLON
6,815
115.5000
392801137258611
14:33:41
XLON
1,812
115.5000
392801137258612
14:33:54
XLON
3,200
115.5800
392801137258725
14:33:54
XLON
117
115.6000
392801137258726
14:33:55
XLON
40
115.6000
392801137258730
14:34:04
XLON
10,051
115.5800
392801137258808
14:34:04
XLON
2,500
115.5800
392801137258812
14:34:04
XLON
2,500
115.5800
392801137258813
14:34:04
XLON
3,000
115.5800
392801137258814
14:34:04
XLON
2,051
115.5800
392801137258815
14:34:04
XLON
5,000
115.5400
392801137258818
14:34:09
XLON
2,272
115.5200
392801137258826
14:34:09
XLON
2,728
115.5200
392801137258827
14:34:09
XLON
6,899
115.5200
392801137258825
14:34:12
XLON
2,157
115.5200
392801137258861
14:34:12
XLON
3,000
115.5200
392801137258862
14:34:12
XLON
2,500
115.5200
392801137258863
14:34:14
XLON
18
115.5200
392801137258871
14:34:36
XLON
8,802
115.5400
392801137259011
14:34:36
XLON
2,900
115.5400
392801137259026
14:34:36
XLON
5,902
115.5400
392801137259027
14:34:39
XLON
85,957
115.5200
392801137259054
14:35:01
XLON
3,899
115.5000
392801137259216
14:35:01
XLON
9,096
115.5000
392801137259217
14:35:01
XLON
2,500
115.4800
392801137259241
14:35:01
XLON
1,399
115.4800
392801137259242
14:35:01
XLON
1,601
115.4800
392801137259249
14:35:01
XLON
2,188
115.4800
392801137259250
14:35:01
XLON
2,211
115.4800
392801137259251
14:35:04
XLON
24
115.4800
392801137259296
14:35:04
XLON
3,000
115.4800
392801137259297
14:35:05
XLON
3,200
115.4400
392801137259326
14:35:05
XLON
3,000
115.4400
392801137259327
14:35:05
XLON
1,200
115.4400
392801137259328
14:35:05
XLON
3,200
115.4600
392801137259329
14:35:05
XLON
3,000
115.4600
392801137259330
14:35:05
XLON
1,200
115.4600
392801137259331
14:35:05
XLON
2,500
115.4600
392801137259332
14:35:05
XLON
8,328
115.4600
392801137259333
14:35:05
XLON
1,200
115.4600
392801137259334
14:35:05
XLON
4,990
115.4600
392801137259335
14:35:05
XLON
2,500
115.4800
392801137259336
14:35:05
XLON
289
115.4800
392801137259337
14:35:05
XLON
3,000
115.4800
392801137259338
14:35:05
XLON
789
115.4800
392801137259339
14:35:18
XLON
3,200
115.4800
392801137259428
14:35:18
XLON
3,000
115.4800
392801137259429
14:35:18
XLON
593
115.4800
392801137259430
14:35:18
XLON
543
115.4800
392801137259424
14:35:18
XLON
11,638
115.4800
392801137259425
14:35:39
XLON
5,246
115.5000
392801137259539
14:35:39
XLON
7,612
115.5000
392801137259540
14:35:39
XLON
3,200
115.5000
392801137259544
14:35:39
XLON
2,046
115.5000
392801137259545
14:35:54
XLON
11,274
115.5000
392801137259674
14:35:58
XLON
5,792
115.4800
392801137259701
14:35:58
XLON
6,715
115.4800
392801137259702
14:35:58
XLON
500
115.4800
392801137259712
14:35:58
XLON
2,500
115.4800
392801137259713
14:35:58
XLON
3,088
115.4800
392801137259714
14:36:07
XLON
12,359
115.4800
392801137259815
14:36:07
XLON
3,200
115.4800
392801137259816
14:36:07
XLON
3,000
115.4800
392801137259817
14:36:07
XLON
1,200
115.4800
392801137259818
14:36:38
XLON
7,659
115.4200
392801137259942
14:37:04
XLON
2,955
115.4400
392801137260034
14:37:04
XLON
4,624
115.4400
392801137260038
14:37:04
XLON
2,514
115.4400
392801137260039
14:37:04
XLON
1,200
115.4400
392801137260040
14:37:04
XLON
1,548
115.4400
392801137260041
14:37:20
XLON
2,029
115.5200
392801137260136
14:37:20
XLON
3,200
115.5200
392801137260137
14:37:20
XLON
2,084
115.5200
392801137260138
14:37:24
XLON
2,084
115.5200
392801137260146
14:37:24
XLON
2,500
115.5200
392801137260147
14:37:28
XLON
2,084
115.5200
392801137260158
14:37:28
XLON
2,500
115.5200
392801137260159
14:37:44
XLON
3,200
115.5200
392801137260178
14:38:09
XLON
6,232
115.5600
392801137260392
14:38:09
XLON
6,818
115.5600
392801137260393
14:38:10
XLON
543
115.5800
392801137260397
14:38:10
XLON
2,500
115.5800
392801137260398
14:38:10
XLON
3,000
115.5800
392801137260399
14:38:10
XLON
4,856
115.5800
392801137260410
14:38:10
XLON
1,996
115.5800
392801137260411
14:38:27
XLON
2,084
115.5800
392801137260508
14:38:27
XLON
2,284
115.5800
392801137260509
14:38:27
XLON
2,500
115.5800
392801137260510
14:38:34
XLON
2,084
115.6000
392801137260568
14:38:39
XLON
2,161
115.6000
392801137260619
14:39:08
XLON
2,084
115.6600
392801137260807
14:39:08
XLON
2,500
115.6600
392801137260808
14:39:09
XLON
3,244
115.6600
392801137260810
14:39:19
XLON
2,500
115.6400
392801137260864
14:39:19
XLON
3,000
115.6400
392801137260865
14:39:19
XLON
280
115.6400
392801137260866
14:39:19
XLON
2,084
115.6400
392801137260867
14:39:28
XLON
3,792
115.6200
392801137260969
14:39:46
XLON
2,084
115.6800
392801137261092
14:39:46
XLON
2,188
115.6800
392801137261093
14:39:47
XLON
4,377
115.6800
392801137261097
14:39:47
XLON
3,000
115.6800
392801137261098
14:39:47
XLON
2,084
115.6800
392801137261099
14:39:47
XLON
2,500
115.6800
392801137261100
14:39:48
XLON
6,105
115.6800
392801137261101
14:39:48
XLON
1,880
115.6800
392801137261102
14:39:53
XLON
2,084
115.6600
392801137261123
14:39:53
XLON
3,000
115.6600
392801137261124
14:40:01
XLON
2,158
115.6400
392801137261153
14:40:01
XLON
5,682
115.6400
392801137261154
14:40:10
XLON
42
115.7200
392801137261302
14:40:28
XLON
8,328
115.6800
392801137261370
14:40:28
XLON
2,500
115.6800
392801137261371
14:40:28
XLON
3,000
115.6800
392801137261372
14:40:33
XLON
6,344
115.6800
392801137261397
14:40:33
XLON
106
115.6800
392801137261398
14:40:51
XLON
18
115.6400
392801137261450
14:40:55
XLON
1,656
115.6400
392801137261459
14:40:55
XLON
1,657
115.6400
392801137261460
14:40:57
XLON
6,671
115.6400
392801137261486
14:40:57
XLON
3,000
115.6400
392801137261487
14:41:00
XLON
1,623
115.6400
392801137261491
14:41:00
XLON
2,084
115.6400
392801137261492
14:41:00
XLON
3,000
115.6400
392801137261493
14:41:00
XLON
2,249
115.6400
392801137261494
14:41:19
XLON
2,084
115.6200
392801137261573
14:41:19
XLON
3,000
115.6200
392801137261574
14:41:19
XLON
1,455
115.6200
392801137261575
14:41:24
XLON
2,084
115.6400
392801137261607
14:41:24
XLON
2
115.6400
392801137261608
14:41:24
XLON
1,817
115.6400
392801137261609
14:41:46
XLON
2,084
115.6400
392801137261684
14:41:46
XLON
2,500
115.6400
392801137261685
14:41:46
XLON
3,000
115.6400
392801137261686
14:41:46
XLON
260
115.6400
392801137261687
14:41:46
XLON
2,224
115.6400
392801137261688
14:41:49
XLON
2,084
115.6400
392801137261689
14:41:49
XLON
3,000
115.6400
392801137261690
14:41:50
XLON
2,084
115.6400
392801137261696
14:42:07
XLON
261
115.6600
392801137261762
14:42:07
XLON
8,720
115.6600
392801137261763
14:42:07
XLON
2,084
115.6600
392801137261766
14:42:21
XLON
2,084
115.6600
392801137261855
14:42:31
XLON
2,500
115.6600
392801137261870
14:42:31
XLON
3,000
115.6600
392801137261871
14:42:31
XLON
6,449
115.6600
392801137261872
14:42:36
XLON
2,084
115.6600
392801137261883
14:42:36
XLON
853
115.6600
392801137261884
14:42:56
XLON
2,500
115.6600
392801137261915
14:42:56
XLON
3,200
115.6600
392801137261916
14:42:56
XLON
2,414
115.6600
392801137261917
14:43:09
XLON
2
115.6600
392801137262007
14:43:17
XLON
1,637
115.6800
392801137262030
14:43:43
XLON
3,000
115.6800
392801137262083
14:43:43
XLON
4,853
115.6800
392801137262084
14:43:43
XLON
4,487
115.6800
392801137262085
14:43:48
XLON
853
115.6800
392801137262110
14:43:48
XLON
2,084
115.6800
392801137262111
14:43:48
XLON
3,000
115.6800
392801137262112
14:43:48
XLON
2,500
115.6800
392801137262113
14:43:48
XLON
3,841
115.6600
392801137262114
14:43:48
XLON
303
115.6600
392801137262115
14:43:49
XLON
1,073
115.6600
392801137262117
14:44:28
XLON
58
115.6400
392801137262312
14:44:28
XLON
12,187
115.6400
392801137262313
14:44:42
XLON
2,241
115.6400
392801137262411
14:44:42
XLON
3,000
115.6400
392801137262412
14:44:45
XLON
23
115.6000
392801137262425
14:44:50
XLON
1,931
115.6400
392801137262473
14:45:03
XLON
2,500
115.6200
392801137262586
14:45:03
XLON
2,700
115.6200
392801137262587
14:45:03
XLON
3,867
115.6200
392801137262588
14:45:03
XLON
3,000
115.6200
392801137262589
14:45:04
XLON
2,500
115.6200
392801137262601
14:45:04
XLON
2,084
115.6200
392801137262610
14:45:04
XLON
3,000
115.6200
392801137262611
14:45:04
XLON
2,500
115.6200
392801137262612
14:45:05
XLON
2,084
115.6200
392801137262624
14:45:06
XLON
2,084
115.6200
392801137262625
14:45:06
XLON
2,084
115.6200
392801137262626
14:45:15
XLON
2,500
115.5800
392801137262692
14:45:15
XLON
3,000
115.5800
392801137262693
14:45:20
XLON
352
115.5600
392801137262708
14:45:20
XLON
2,219
115.5600
392801137262709
14:45:20
XLON
3,000
115.5600
392801137262710
14:45:23
XLON
2,211
115.5600
392801137262769
14:45:23
XLON
1,815
115.5600
392801137262770
14:45:23
XLON
1,593
115.5600
392801137262771
14:45:54
XLON
4,436
115.5600
392801137262893
14:45:56
XLON
3,000
115.5600
392801137262903
14:45:56
XLON
2,500
115.5600
392801137262904
14:45:59
XLON
1,468
115.5600
392801137262934
14:45:59
XLON
3,000
115.5600
392801137262935
14:46:02
XLON
1,468
115.5600
392801137262958
14:46:02
XLON
853
115.5600
392801137262959
14:46:16
XLON
2,961
115.5600
392801137263038
14:46:16
XLON
2,500
115.5600
392801137263039
14:46:19
XLON
1,118
115.5200
392801137263055
14:46:19
XLON
2,391
115.5200
392801137263056
14:46:19
XLON
3,000
115.5200
392801137263057
14:46:20
XLON
1,956
115.5200
392801137263065
14:46:36
XLON
2,500
115.5000
392801137263172
14:46:40
XLON
2,140
115.5000
392801137263199
14:46:42
XLON
853
115.5000
392801137263213
14:46:44
XLON
4,807
115.5000
392801137263241
14:46:44
XLON
2,085
115.5000
392801137263242
14:46:46
XLON
4,807
115.5000
392801137263258
14:46:48
XLON
24
115.4600
392801137263270
14:46:48
XLON
8,328
115.4600
392801137263271
14:47:03
XLON
3,200
115.4800
392801137263342
14:47:03
XLON
130
115.4800
392801137263343
14:47:08
XLON
3,496
115.4600
392801137263362
14:47:08
XLON
259
115.4600
392801137263363
14:47:19
XLON
30
115.4600
392801137263396
14:47:19
XLON
3,000
115.4600
392801137263397
14:47:19
XLON
2,112
115.4600
392801137263398
14:47:22
XLON
6,046
115.4400
392801137263400
14:48:07
XLON
2,200
115.4400
392801137263578
14:48:07
XLON
3,000
115.4400
392801137263579
14:48:12
XLON
1,760
115.4600
392801137263613
14:48:12
XLON
853
115.4600
392801137263614
14:48:18
XLON
11,508
115.4800
392801137263625
14:48:21
XLON
8,276
115.4800
392801137263658
14:48:21
XLON
4,915
115.4800
392801137263659
14:48:21
XLON
4,915
115.4800
392801137263660
14:48:39
XLON
1,748
115.4600
392801137263708
14:48:39
XLON
1,823
115.4600
392801137263709
14:48:39
XLON
3,000
115.4600
392801137263710
14:48:39
XLON
993
115.4600
392801137263711
14:48:39
XLON
2,030
115.4600
392801137263712
14:48:39
XLON
5,333
115.4600
392801137263713
14:49:02
XLON
511
115.5200
392801137263894
14:49:09
XLON
9,669
115.5200
392801137263921
14:49:09
XLON
3,147
115.5200
392801137263922
14:49:48
XLON
2,435
115.6600
392801137264049
14:49:48
XLON
3,000
115.6600
392801137264050
14:49:48
XLON
2,500
115.6600
392801137264051
14:49:48
XLON
4,761
115.6600
392801137264052
14:49:49
XLON
3,000
115.6600
392801137264054
14:49:49
XLON
2,500
115.6600
392801137264055
14:49:49
XLON
3,000
115.6600
392801137264056
14:49:50
XLON
3,000
115.6400
392801137264058
14:49:50
XLON
2,500
115.6400
392801137264059
14:49:50
XLON
2,103
115.6400
392801137264060
14:49:51
XLON
776
115.6400
392801137264068
14:49:51
XLON
2,300
115.6400
392801137264069
14:49:51
XLON
3,000
115.6400
392801137264070
14:49:51
XLON
776
115.6400
392801137264071
14:49:51
XLON
3,000
115.6400
392801137264072
14:49:51
XLON
2,500
115.6400
392801137264073
14:49:52
XLON
1,206
115.6400
392801137264074
14:49:52
XLON
1,374
115.6400
392801137264075
14:49:53
XLON
2,041
115.6400
392801137264076
14:49:53
XLON
3,000
115.6400
392801137264077
14:49:53
XLON
2,500
115.6400
392801137264078
14:49:53
XLON
1,443
115.6400
392801137264079
14:49:54
XLON
4,024
115.6400
392801137264080
14:49:54
XLON
2,211
115.6400
392801137264081
14:49:58
XLON
5,995
115.6400
392801137264093
14:49:58
XLON
2,200
115.6400
392801137264094
14:49:58
XLON
3,288
115.6400
392801137264095
14:49:58
XLON
2,500
115.6400
392801137264096
14:49:58
XLON
8,328
115.6400
392801137264097
14:49:58
XLON
4,761
115.6400
392801137264098
14:49:58
XLON
3,203
115.6400
392801137264099
14:50:12
XLON
9,110
115.6200
392801137264156
14:50:15
XLON
1,134
115.6000
392801137264180
14:50:15
XLON
2,000
115.6000
392801137264181
14:50:15
XLON
1,000
115.6000
392801137264182
14:50:15
XLON
3,753
115.6000
392801137264183
14:50:17
XLON
500
115.6000
392801137264189
14:50:19
XLON
2,227
115.6000
392801137264205
14:50:19
XLON
9,912
115.6000
392801137264206
14:50:55
XLON
1,721
115.7200
392801137264419
14:50:55
XLON
7,724
115.7200
392801137264420
14:51:00
XLON
5,259
115.7000
392801137264442
14:51:00
XLON
4,338
115.7000
392801137264446
14:51:35
XLON
1,653
115.7000
392801137264642
14:51:35
XLON
2,392
115.7000
392801137264643
14:51:58
XLON
6,550
115.7000
392801137264770
14:51:58
XLON
3,000
115.7000
392801137264772
14:51:58
XLON
25
115.7000
392801137264773
14:52:16
XLON
3,200
115.6600
392801137264875
14:52:16
XLON
3,000
115.6600
392801137264876
14:52:16
XLON
2,500
115.6600
392801137264877
14:52:16
XLON
4,807
115.6600
392801137264878
14:52:36
XLON
2,841
115.6200
392801137264961
14:52:56
XLON
3,000
115.6400
392801137265065
14:52:56
XLON
2,500
115.6400
392801137265066
14:53:00
XLON
13,255
115.6200
392801137265078
14:53:02
XLON
3,686
115.6200
392801137265106
14:53:02
XLON
141
115.6200
392801137265107
14:53:02
XLON
2,938
115.6200
392801137265108
14:53:02
XLON
4,716
115.6200
392801137265109
14:53:02
XLON
1,200
115.6200
392801137265110
14:53:02
XLON
2,209
115.6200
392801137265111
14:53:32
XLON
3,200
115.6000
392801137265255
14:53:32
XLON
3,000
115.6000
392801137265256
14:53:32
XLON
2,941
115.6000
392801137265257
14:53:32
XLON
13,917
115.5800
392801137265269
14:53:35
XLON
2,341
115.5800
392801137265270
14:53:35
XLON
2,121
115.5800
392801137265271
14:53:35
XLON
8,328
115.5800
392801137265272
14:53:51
XLON
4,640
115.5600
392801137265355
14:53:54
XLON
16,905
115.5600
392801137265360
14:54:02
XLON
5,074
115.5600
392801137265397
14:54:02
XLON
3,534
115.5600
392801137265398
14:54:02
XLON
3,200
115.5600
392801137265399
14:54:02
XLON
1,874
115.5600
392801137265400
14:54:11
XLON
2,580
115.5400
392801137265429
14:54:11
XLON
1,003
115.5400
392801137265430
14:55:31
XLON
3,400
115.4600
392801137265850
14:55:31
XLON
3,000
115.4600
392801137265851
14:55:31
XLON
3,286
115.4600
392801137265852
14:55:31
XLON
8,328
115.4600
392801137265853
14:55:31
XLON
506
115.4600
392801137265854
14:55:39
XLON
8,332
115.4400
392801137265911
14:55:39
XLON
2,214
115.4400
392801137265912
14:55:39
XLON
1,428
115.4400
392801137265913
14:55:39
XLON
3,200
115.4400
392801137265914
14:55:39
XLON
2,192
115.4400
392801137265915
14:55:39
XLON
2,940
115.4400
392801137265916
14:56:03
XLON
8,373
115.4200
392801137266044
14:56:03
XLON
4,443
115.4200
392801137266045
14:56:03
XLON
3,335
115.4200
392801137266050
14:56:03
XLON
1,540
115.4200
392801137266051
14:57:02
XLON
275
115.4200
392801137266331
14:57:02
XLON
11,663
115.4200
392801137266332
14:57:03
XLON
13,821
115.4200
392801137266336
14:57:25
XLON
3,200
115.4000
392801137266424
14:57:25
XLON
1,118
115.4000
392801137266425
14:58:13
XLON
11,896
115.4200
392801137266594
14:58:13
XLON
11,840
115.4200
392801137266596
14:59:01
XLON
3,485
115.4000
392801137266776
14:59:01
XLON
10,124
115.4000
392801137266777
14:59:01
XLON
3,485
115.4000
392801137266778
14:59:01
XLON
4,962
115.3800
392801137266779
14:59:18
XLON
4,094
115.3400
392801137266885
14:59:57
XLON
3,465
115.3200
392801137266998
14:59:58
XLON
3,000
115.3200
392801137266999
15:00:00
XLON
6,360
115.3200
392801137267028
15:00:00
XLON
486
115.3200
392801137267034
15:00:00
XLON
2,866
115.3200
392801137267035
15:00:00
XLON
3,197
115.3200
392801137267037
15:00:00
XLON
1,978
115.3200
392801137267038
15:00:10
XLON
3,000
115.3000
392801137267114
15:00:10
XLON
4,945
115.3000
392801137267115
15:00:10
XLON
2,327
115.3000
392801137267116
15:00:10
XLON
3,078
115.3000
392801137267117
15:00:12
XLON
3,000
115.3000
392801137267132
15:00:12
XLON
1,903
115.3000
392801137267133
15:00:12
XLON
3,727
115.3000
392801137267134
15:00:28
XLON
13,543
115.3400
392801137267235
15:01:00
XLON
9,661
115.3400
392801137267335
15:01:04
XLON
8,044
115.3400
392801137267359
15:01:04
XLON
2,941
115.3400
392801137267360
15:01:21
XLON
2,305
115.3400
392801137267440
15:01:21
XLON
1,295
115.3400
392801137267441
15:01:28
XLON
404
115.3600
392801137267484
15:01:28
XLON
1,000
115.3600
392801137267485
15:01:28
XLON
1,000
115.3600
392801137267486
15:01:28
XLON
743
115.3600
392801137267487
15:01:28
XLON
2,218
115.3600
392801137267488
15:01:32
XLON
1,000
115.3600
392801137267492
15:01:32
XLON
1,000
115.3600
392801137267493
15:01:32
XLON
1,000
115.3600
392801137267494
15:01:32
XLON
1,000
115.3600
392801137267495
15:01:32
XLON
6,103
115.3600
392801137267496
15:02:24
XLON
4,093
115.3200
392801137267737
15:02:24
XLON
3,200
115.3200
392801137267741
15:02:24
XLON
2,500
115.3200
392801137267742
15:02:24
XLON
3,000
115.3200
392801137267743
15:02:24
XLON
12,189
115.3000
392801137267759
15:02:24
XLON
1
115.3000
392801137267760
15:02:24
XLON
2,239
115.3000
392801137267761
15:02:24
XLON
2,500
115.3000
392801137267762
15:02:24
XLON
6,357
115.3000
392801137267763
15:02:24
XLON
1,475
115.3000
392801137267764
15:02:48
XLON
4,743
115.3000
392801137267900
15:02:48
XLON
7,654
115.3000
392801137267901
15:02:49
XLON
500
115.3000
392801137267907
15:02:49
XLON
3,200
115.3000
392801137267908
15:02:49
XLON
1,043
115.3000
392801137267909
15:02:53
XLON
8,810
115.2600
392801137267938
15:03:27
XLON
933
115.2400
392801137268120
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
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.ENDPOSSFAFMMEFSEIU
Recent news on Vodafone
See all newsREG - Vodafone Group Plc - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement