REG - Vodafone Group Plc - Transaction in Own Shares
7 October 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:
7 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
113.52
Lowest price paid per share (pence):
111.94
Volume weighted average price paid per share (pence):
112.86
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,316,445,576 of its ordinary shares in treasury and has 27,501,144,442 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 7 October 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 7 October 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
112.86
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBp)
Transaction Reference Number
08:42:08
XLON
4728
112.42
405789118309104
08:43:44
XLON
6912
112.38
405789118309320
08:45:21
XLON
3292
112.38
405789118309506
08:46:12
XLON
3000
112.38
405789118309679
08:46:12
XLON
2500
112.38
405789118309680
08:46:12
XLON
2500
112.38
405789118309681
08:46:36
XLON
3190
112.30
405789118309729
08:47:07
XLON
3000
112.26
405789118309765
08:47:07
XLON
1487
112.26
405789118309766
08:47:12
XLON
757
112.24
405789118309793
08:47:12
XLON
3000
112.24
405789118309794
08:47:12
XLON
1351
112.24
405789118309795
08:47:15
XLON
9721
112.22
405789118309801
08:48:16
XLON
5999
112.24
405789118310018
08:48:54
XLON
2015
112.30
405789118310054
08:48:54
XLON
636
112.30
405789118310055
08:48:54
XLON
5012
112.30
405789118310056
08:49:09
XLON
586
112.30
405789118310068
08:49:09
XLON
1841
112.30
405789118310069
08:49:09
XLON
4422
112.30
405789118310070
08:49:34
XLON
2257
112.36
405789118310177
08:49:34
XLON
2289
112.36
405789118310178
08:49:34
XLON
2500
112.36
405789118310179
08:49:34
XLON
2053
112.36
405789118310180
08:49:41
XLON
2243
112.36
405789118310196
08:49:41
XLON
2289
112.36
405789118310197
08:49:41
XLON
91
112.36
405789118310198
08:50:47
XLON
9792
112.34
405789118310414
08:50:48
XLON
3000
112.34
405789118310415
08:50:48
XLON
1388
112.34
405789118310416
08:51:25
XLON
7107
112.30
405789118310511
08:51:25
XLON
6346
112.30
405789118310512
08:51:28
XLON
43
112.32
405789118310522
08:51:51
XLON
8790
112.30
405789118310588
08:51:51
XLON
2226
112.30
405789118310589
08:51:51
XLON
131
112.30
405789118310590
08:51:52
XLON
2975
112.30
405789118310596
08:52:16
XLON
9729
112.26
405789118310697
08:52:17
XLON
3000
112.30
405789118310711
08:52:30
XLON
2500
112.28
405789118310741
08:52:30
XLON
2473
112.28
405789118310742
08:52:39
XLON
2031
112.20
405789118310776
08:52:39
XLON
7046
112.20
405789118310777
08:52:39
XLON
2031
112.20
405789118310778
08:52:39
XLON
2500
112.20
405789118310779
08:52:39
XLON
2162
112.20
405789118310780
08:53:00
XLON
6672
112.18
405789118310873
08:53:00
XLON
5404
112.18
405789118310881
08:53:51
XLON
3673
112.24
405789118311088
08:53:51
XLON
3000
112.24
405789118311089
08:53:51
XLON
156
112.24
405789118311090
08:54:22
XLON
2912
112.20
405789118311250
08:55:52
XLON
3000
112.30
405789118311388
08:55:52
XLON
3300
112.30
405789118311389
08:55:52
XLON
2500
112.30
405789118311390
08:55:52
XLON
2500
112.30
405789118311391
08:56:12
XLON
64
112.28
405789118311438
08:56:18
XLON
54
112.28
405789118311445
08:56:18
XLON
2317
112.28
405789118311455
08:56:18
XLON
484
112.28
405789118311456
08:56:18
XLON
2500
112.26
405789118311460
08:56:18
XLON
3300
112.26
405789118311461
08:56:18
XLON
3000
112.26
405789118311462
08:56:18
XLON
848
112.26
405789118311463
08:56:42
XLON
8
112.24
405789118311577
08:57:02
XLON
2974
112.32
405789118311647
08:58:06
XLON
9067
112.42
405789118311809
08:58:06
XLON
2500
112.42
405789118311811
08:58:06
XLON
1835
112.42
405789118311812
08:58:21
XLON
2800
112.42
405789118311854
09:00:00
XLON
2979
112.42
405789118312190
09:00:01
XLON
2993
112.42
405789118312209
09:00:10
XLON
500
112.50
405789118312257
09:00:10
XLON
2263
112.50
405789118312258
09:00:10
XLON
2500
112.50
405789118312259
09:00:10
XLON
2500
112.50
405789118312260
09:00:12
XLON
3000
112.50
405789118312267
09:00:12
XLON
2286
112.50
405789118312268
09:00:12
XLON
2500
112.50
405789118312269
09:00:12
XLON
1756
112.50
405789118312270
09:00:12
XLON
433
112.50
405789118312271
09:00:27
XLON
7455
112.48
405789118312285
09:00:27
XLON
576
112.48
405789118312286
09:00:27
XLON
5026
112.48
405789118312287
09:00:27
XLON
8031
112.48
405789118312288
09:01:14
XLON
3033
112.40
405789118312362
09:01:20
XLON
3272
112.36
405789118312386
09:03:03
XLON
9734
112.40
405789118312565
09:03:03
XLON
10385
112.40
405789118312566
09:04:17
XLON
3752
112.46
405789118312716
09:04:30
XLON
23
112.48
405789118312741
09:04:30
XLON
3000
112.48
405789118312742
09:04:30
XLON
2500
112.48
405789118312743
09:04:30
XLON
1893
112.48
405789118312744
09:04:39
XLON
5593
112.46
405789118312774
09:04:39
XLON
3145
112.46
405789118312778
09:06:01
XLON
178
112.48
405789118313024
09:06:01
XLON
2737
112.48
405789118313025
09:06:14
XLON
11173
112.48
405789118313054
09:08:13
XLON
11589
112.46
405789118313493
09:08:49
XLON
2500
112.44
405789118313558
09:08:49
XLON
1227
112.44
405789118313559
09:09:24
XLON
7163
112.44
405789118313655
09:09:44
XLON
12584
112.46
405789118313709
09:10:19
XLON
2751
112.42
405789118313759
09:10:19
XLON
553
112.42
405789118313760
09:12:10
XLON
4192
112.32
405789118313989
09:12:22
XLON
6526
112.32
405789118314034
09:12:22
XLON
2500
112.32
405789118314035
09:12:22
XLON
457
112.32
405789118314036
09:13:08
XLON
23
112.32
405789118314129
09:13:08
XLON
2500
112.32
405789118314130
09:13:08
XLON
356
112.32
405789118314131
09:15:15
XLON
376
112.32
405789118314621
09:15:15
XLON
1299
112.32
405789118314622
09:15:15
XLON
2500
112.32
405789118314623
09:16:01
XLON
2500
112.28
405789118314762
09:16:01
XLON
594
112.28
405789118314763
09:16:20
XLON
1530
112.28
405789118314795
09:16:20
XLON
672
112.28
405789118314796
09:16:20
XLON
3000
112.28
405789118314797
09:17:21
XLON
9500
112.34
405789118315024
09:17:21
XLON
1499
112.34
405789118315025
09:17:21
XLON
3300
112.34
405789118315026
09:17:21
XLON
2290
112.34
405789118315027
09:17:21
XLON
988
112.34
405789118315028
09:17:21
XLON
746
112.34
405789118315029
09:19:43
XLON
3208
112.26
405789118315444
09:19:43
XLON
3000
112.26
405789118315446
09:19:44
XLON
775
112.26
405789118315450
09:20:03
XLON
9505
112.26
405789118315491
09:21:32
XLON
354
112.32
405789118315733
09:21:32
XLON
404
112.32
405789118315734
09:22:01
XLON
2230
112.34
405789118315814
09:22:01
XLON
3000
112.34
405789118315815
09:22:01
XLON
2500
112.34
405789118315816
09:22:01
XLON
2091
112.34
405789118315817
09:22:05
XLON
3000
112.34
405789118315820
09:22:05
XLON
2500
112.34
405789118315821
09:22:05
XLON
2004
112.34
405789118315822
09:22:06
XLON
1824
112.34
405789118315831
09:22:06
XLON
1823
112.34
405789118315832
09:22:22
XLON
10684
112.36
405789118315853
09:22:59
XLON
2782
112.34
405789118316194
09:22:59
XLON
683
112.34
405789118316195
09:23:07
XLON
3677
112.34
405789118316229
09:23:07
XLON
2936
112.34
405789118316230
09:23:07
XLON
4177
112.34
405789118316231
09:24:05
XLON
6647
112.44
405789118316341
09:24:51
XLON
5817
112.40
405789118316438
09:24:51
XLON
3000
112.40
405789118316441
09:24:51
XLON
2500
112.40
405789118316442
09:24:51
XLON
2500
112.40
405789118316443
09:24:51
XLON
2483
112.40
405789118316444
09:24:51
XLON
750
112.40
405789118316445
09:25:28
XLON
3332
112.36
405789118316556
09:25:29
XLON
4100
112.36
405789118316557
09:25:29
XLON
74
112.36
405789118316558
09:26:09
XLON
4742
112.30
405789118316760
09:29:41
XLON
1226
112.36
405789118317511
09:29:41
XLON
3000
112.36
405789118317512
09:30:05
XLON
7569
112.34
405789118317589
09:30:05
XLON
3000
112.36
405789118317590
09:30:05
XLON
2500
112.36
405789118317591
09:30:05
XLON
2500
112.36
405789118317592
09:30:05
XLON
705
112.36
405789118317593
09:30:26
XLON
1542
112.36
405789118317637
09:30:30
XLON
2397
112.36
405789118317654
09:30:30
XLON
2500
112.36
405789118317655
09:30:30
XLON
3000
112.36
405789118317656
09:30:30
XLON
2500
112.36
405789118317657
09:30:36
XLON
2500
112.36
405789118317686
09:30:36
XLON
2500
112.36
405789118317687
09:30:36
XLON
3000
112.36
405789118317688
09:30:36
XLON
1200
112.36
405789118317689
09:30:36
XLON
6351
112.36
405789118317690
09:31:09
XLON
12479
112.34
405789118317806
09:31:09
XLON
3000
112.32
405789118317807
09:31:09
XLON
2500
112.32
405789118317808
09:31:09
XLON
124
112.32
405789118317809
09:31:09
XLON
2500
112.28
405789118317835
09:31:09
XLON
1101
112.28
405789118317836
09:31:26
XLON
12080
112.30
405789118317903
09:31:26
XLON
3000
112.30
405789118317905
09:31:26
XLON
2500
112.30
405789118317906
09:31:26
XLON
2500
112.30
405789118317907
09:31:26
XLON
3846
112.30
405789118317908
09:31:26
XLON
3000
112.30
405789118317909
09:31:57
XLON
2500
112.30
405789118317975
09:31:57
XLON
401
112.30
405789118317976
09:31:57
XLON
2500
112.30
405789118317977
09:31:57
XLON
3000
112.30
405789118317978
09:31:57
XLON
1200
112.30
405789118317979
09:31:57
XLON
2054
112.30
405789118317980
09:31:57
XLON
4854
112.26
405789118317982
09:31:58
XLON
3056
112.26
405789118317984
09:31:58
XLON
1546
112.26
405789118317985
09:32:25
XLON
3986
112.18
405789118318084
09:33:08
XLON
6080
112.14
405789118318224
09:33:08
XLON
3000
112.14
405789118318231
09:33:08
XLON
820
112.14
405789118318232
09:34:00
XLON
5332
112.08
405789118318349
09:34:00
XLON
2500
112.08
405789118318357
09:34:00
XLON
2296
112.08
405789118318358
09:34:36
XLON
4330
112.08
405789118318523
09:35:06
XLON
7112
112.02
405789118318587
09:35:21
XLON
3021
112.06
405789118318650
09:37:00
XLON
1834
112.00
405789118318869
09:37:00
XLON
3279
112.00
405789118318876
09:37:00
XLON
3858
112.00
405789118318877
09:37:00
XLON
1057
112.00
405789118318878
09:37:00
XLON
2500
111.98
405789118318885
09:37:00
XLON
2500
111.98
405789118318886
09:37:00
XLON
1267
111.98
405789118318887
09:37:57
XLON
3275
112.02
405789118319053
09:37:57
XLON
5197
112.02
405789118319055
09:38:22
XLON
2934
112.00
405789118319151
09:39:23
XLON
7955
112.00
405789118319285
09:39:53
XLON
3310
111.96
405789118319349
09:41:27
XLON
7494
112.00
405789118319533
09:41:27
XLON
153
112.00
405789118319534
09:42:52
XLON
6070
112.02
405789118319770
09:42:52
XLON
13994
112.04
405789118319765
09:45:00
XLON
7453
112.00
405789118320055
09:45:02
XLON
13466
112.00
405789118320078
09:45:23
XLON
3847
112.02
405789118320187
09:46:45
XLON
5392
112.04
405789118320310
09:46:45
XLON
3000
112.04
405789118320316
09:46:45
XLON
1778
112.04
405789118320317
09:47:59
XLON
2220
112.04
405789118320395
09:47:59
XLON
1228
112.04
405789118320396
09:48:28
XLON
4491
112.06
405789118320485
09:48:28
XLON
4207
112.06
405789118320486
09:48:57
XLON
2953
112.04
405789118320503
09:49:51
XLON
1759
112.00
405789118320625
09:50:34
XLON
435
112.02
405789118320711
09:50:36
XLON
64
112.02
405789118320718
09:51:40
XLON
4577
112.10
405789118320873
09:51:40
XLON
3000
112.10
405789118320874
09:51:40
XLON
2297
112.10
405789118320875
09:52:09
XLON
2911
112.10
405789118320925
09:53:18
XLON
13895
112.16
405789118321453
09:53:52
XLON
2214
112.16
405789118321513
09:53:52
XLON
3000
112.16
405789118321514
09:54:53
XLON
3000
112.14
405789118321687
09:54:53
XLON
2500
112.14
405789118321688
09:54:53
XLON
2500
112.14
405789118321689
09:55:43
XLON
6500
112.14
405789118321776
09:55:43
XLON
5881
112.14
405789118321777
09:56:48
XLON
1834
112.14
405789118321884
09:56:48
XLON
2065
112.14
405789118321885
09:57:18
XLON
8489
112.10
405789118321966
09:57:26
XLON
1734
112.06
405789118321981
09:57:26
XLON
3005
112.06
405789118321982
09:58:04
XLON
6184
112.04
405789118322087
09:59:38
XLON
1960
111.98
405789118322282
09:59:38
XLON
1127
111.98
405789118322283
10:00:20
XLON
681
111.98
405789118322398
10:00:32
XLON
1229
112.00
405789118322428
10:01:03
XLON
9430
111.98
405789118322481
10:01:03
XLON
3000
111.98
405789118322487
10:01:03
XLON
1423
111.98
405789118322488
10:01:03
XLON
2500
111.98
405789118322489
10:01:03
XLON
1200
111.98
405789118322490
10:01:03
XLON
16
111.98
405789118322491
10:03:05
XLON
4856
111.94
405789118322749
10:03:05
XLON
3496
111.94
405789118322750
10:03:05
XLON
333
111.94
405789118322751
10:03:05
XLON
2738
111.94
405789118322752
10:04:15
XLON
4707
112.08
405789118322951
10:04:15
XLON
1316
112.10
405789118322953
10:04:15
XLON
2659
112.10
405789118322954
10:05:17
XLON
3000
112.08
405789118323059
10:05:17
XLON
1422
112.08
405789118323060
10:05:17
XLON
2500
112.08
405789118323061
10:05:17
XLON
1972
112.08
405789118323062
10:05:17
XLON
7527
112.08
405789118323056
10:05:17
XLON
1117
112.08
405789118323057
10:06:31
XLON
848
112.04
405789118323183
10:06:31
XLON
2654
112.04
405789118323184
10:08:34
XLON
3000
112.16
405789118323544
10:08:34
XLON
1421
112.16
405789118323545
10:08:44
XLON
9062
112.14
405789118323589
10:08:44
XLON
3290
112.14
405789118323590
10:08:55
XLON
1786
112.14
405789118323596
10:08:55
XLON
3039
112.14
405789118323597
10:09:08
XLON
2214
112.14
405789118323654
10:09:58
XLON
1810
112.14
405789118323721
10:09:58
XLON
1032
112.14
405789118323722
10:10:01
XLON
1231
112.14
405789118323747
10:10:28
XLON
586
112.20
405789118323793
10:10:28
XLON
3075
112.20
405789118323794
10:10:36
XLON
3100
112.20
405789118323801
10:11:03
XLON
2228
112.22
405789118323818
10:11:03
XLON
5887
112.22
405789118323819
10:11:03
XLON
1420
112.22
405789118323821
10:11:03
XLON
3190
112.22
405789118323822
10:12:18
XLON
547
112.22
405789118323928
10:12:18
XLON
2232
112.22
405789118323929
10:12:18
XLON
206
112.22
405789118323930
10:12:33
XLON
1420
112.22
405789118323944
10:12:33
XLON
1431
112.22
405789118323945
10:12:33
XLON
4115
112.18
405789118323947
10:12:39
XLON
4072
112.14
405789118323955
10:13:15
XLON
6226
112.14
405789118324003
10:13:15
XLON
3000
112.14
405789118324004
10:13:15
XLON
1421
112.14
405789118324005
10:13:15
XLON
1155
112.14
405789118324006
10:14:27
XLON
784
112.16
405789118324102
10:14:27
XLON
1300
112.16
405789118324103
10:14:27
XLON
6607
112.16
405789118324104
10:15:36
XLON
11299
112.18
405789118324225
10:17:21
XLON
3000
112.20
405789118324333
10:17:26
XLON
7056
112.16
405789118324366
10:17:26
XLON
1758
112.16
405789118324367
10:18:01
XLON
843
112.12
405789118324513
10:18:01
XLON
3000
112.12
405789118324514
10:18:01
XLON
232
112.12
405789118324515
10:18:06
XLON
3698
112.08
405789118324531
10:18:06
XLON
2682
112.08
405789118324532
10:18:06
XLON
3698
112.08
405789118324533
10:18:06
XLON
3698
112.08
405789118324534
10:19:22
XLON
4804
111.98
405789118324668
10:19:31
XLON
952
111.94
405789118324692
10:19:31
XLON
4730
111.94
405789118324693
10:20:30
XLON
431
112.06
405789118324791
10:20:30
XLON
3000
112.06
405789118324792
10:21:13
XLON
2313
112.06
405789118324867
10:21:13
XLON
624
112.06
405789118324868
10:21:18
XLON
276
112.06
405789118324877
10:21:21
XLON
834
112.06
405789118324893
10:21:32
XLON
14029
112.04
405789118324910
10:23:36
XLON
13094
112.14
405789118325250
10:23:51
XLON
5505
112.14
405789118325280
10:23:51
XLON
2609
112.14
405789118325281
10:25:12
XLON
3000
112.14
405789118325423
10:25:44
XLON
2263
112.14
405789118325472
10:25:44
XLON
3000
112.16
405789118325473
10:25:44
XLON
1421
112.16
405789118325474
10:25:44
XLON
2500
112.16
405789118325475
10:26:06
XLON
2800
112.10
405789118325498
10:26:06
XLON
3000
112.10
405789118325499
10:26:06
XLON
4465
112.10
405789118325500
10:26:06
XLON
307
112.10
405789118325501
10:26:39
XLON
8069
112.14
405789118325552
10:27:56
XLON
3989
112.20
405789118325815
10:27:56
XLON
1734
112.20
405789118325816
10:28:03
XLON
3971
112.20
405789118325823
10:28:32
XLON
1163
112.20
405789118325974
10:28:32
XLON
3268
112.20
405789118325975
10:29:10
XLON
5793
112.14
405789118326110
10:29:10
XLON
3000
112.14
405789118326112
10:29:10
XLON
324
112.14
405789118326113
10:29:27
XLON
2924
112.10
405789118326166
10:31:29
XLON
2046
112.16
405789118326468
10:31:29
XLON
3443
112.16
405789118326469
10:31:29
XLON
5621
112.16
405789118326470
10:31:29
XLON
2973
112.16
405789118326471
10:32:23
XLON
7053
112.18
405789118326560
10:32:23
XLON
2500
112.18
405789118326564
10:32:23
XLON
3000
112.18
405789118326565
10:32:23
XLON
3097
112.18
405789118326566
10:35:14
XLON
2290
112.20
405789118326862
10:35:14
XLON
3000
112.20
405789118326863
10:35:14
XLON
295
112.20
405789118326864
10:35:16
XLON
133
112.20
405789118326866
10:35:16
XLON
3000
112.20
405789118326867
10:35:16
XLON
3263
112.20
405789118326868
10:35:16
XLON
449
112.20
405789118326869
10:35:31
XLON
3
112.20
405789118326908
10:35:35
XLON
1420
112.20
405789118326929
10:35:35
XLON
2500
112.20
405789118326930
10:35:35
XLON
1521
112.20
405789118326931
10:35:48
XLON
2875
112.20
405789118326947
10:35:51
XLON
3000
112.18
405789118326949
10:35:51
XLON
1709
112.18
405789118326950
10:36:31
XLON
7113
112.16
405789118326992
10:37:24
XLON
9842
112.24
405789118327106
10:37:24
XLON
3000
112.24
405789118327107
10:37:24
XLON
1142
112.24
405789118327108
10:39:08
XLON
4062
112.24
405789118327403
10:40:35
XLON
279
112.30
405789118327508
10:40:35
XLON
2500
112.30
405789118327509
10:40:35
XLON
3000
112.30
405789118327510
10:40:35
XLON
1420
112.30
405789118327511
10:40:37
XLON
176
112.30
405789118327512
10:40:37
XLON
3000
112.30
405789118327513
10:40:37
XLON
2500
112.30
405789118327514
10:40:37
XLON
2190
112.30
405789118327515
10:40:37
XLON
868
112.30
405789118327516
10:41:15
XLON
13563
112.28
405789118327561
10:41:15
XLON
3000
112.28
405789118327564
10:41:15
XLON
2500
112.28
405789118327565
10:41:15
XLON
1419
112.28
405789118327566
10:41:15
XLON
667
112.28
405789118327567
10:42:21
XLON
4584
112.18
405789118327664
10:42:36
XLON
5728
112.16
405789118327712
10:47:59
XLON
8202
112.30
405789118328177
10:47:59
XLON
4373
112.28
405789118328179
10:48:00
XLON
12747
112.26
405789118328180
10:48:01
XLON
4660
112.26
405789118328181
10:48:01
XLON
2146
112.26
405789118328182
10:48:46
XLON
14130
112.24
405789118328339
10:48:46
XLON
6656
112.24
405789118328341
10:48:46
XLON
2500
112.24
405789118328342
10:48:46
XLON
3000
112.24
405789118328343
10:53:10
XLON
3948
112.46
405789118329170
10:53:10
XLON
17
112.46
405789118329171
10:53:10
XLON
1417
112.46
405789118329172
10:53:10
XLON
2500
112.46
405789118329173
10:53:10
XLON
3000
112.46
405789118329174
10:53:10
XLON
1176
112.46
405789118329175
10:54:43
XLON
3000
112.50
405789118329403
10:55:00
XLON
2348
112.52
405789118329449
10:55:00
XLON
1409
112.52
405789118329450
10:55:17
XLON
8976
112.52
405789118329469
10:55:17
XLON
4703
112.52
405789118329473
10:55:21
XLON
2500
112.52
405789118329485
10:55:21
XLON
1417
112.52
405789118329486
10:55:21
XLON
3000
112.52
405789118329487
10:55:21
XLON
3000
112.52
405789118329488
10:55:21
XLON
4359
112.52
405789118329489
10:55:21
XLON
3521
112.52
405789118329490
10:55:23
XLON
3000
112.50
405789118329492
10:55:23
XLON
2286
112.50
405789118329493
10:55:23
XLON
4479
112.50
405789118329494
10:55:54
XLON
2500
112.48
405789118329543
10:55:54
XLON
3000
112.48
405789118329544
10:55:54
XLON
1372
112.48
405789118329545
10:56:01
XLON
4126
112.46
405789118329559
10:56:01
XLON
4131
112.46
405789118329567
10:59:04
XLON
7101
112.52
405789118330012
10:59:04
XLON
6564
112.52
405789118330016
10:59:05
XLON
3800
112.52
405789118330017
10:59:05
XLON
2246
112.52
405789118330018
10:59:23
XLON
1417
112.52
405789118330075
10:59:23
XLON
1571
112.52
405789118330076
10:59:37
XLON
3073
112.48
405789118330098
11:00:01
XLON
1388
112.52
405789118330183
11:00:01
XLON
2134
112.52
405789118330184
11:00:25
XLON
84
112.54
405789118330294
11:01:11
XLON
33
112.58
405789118330403
11:02:11
XLON
12786
112.58
405789118330672
11:02:11
XLON
8853
112.58
405789118330674
11:02:55
XLON
5752
112.60
405789118330864
11:02:56
XLON
1371
112.60
405789118330867
11:02:56
XLON
390
112.60
405789118330868
11:03:33
XLON
5469
112.60
405789118330988
11:03:44
XLON
4320
112.58
405789118331012
11:06:05
XLON
8794
112.58
405789118331359
11:06:05
XLON
3000
112.58
405789118331360
11:06:05
XLON
1197
112.58
405789118331361
11:06:05
XLON
9895
112.58
405789118331357
11:06:21
XLON
12
112.56
405789118331391
11:06:21
XLON
4530
112.56
405789118331392
11:07:46
XLON
3948
112.66
405789118331595
11:08:09
XLON
4816
112.60
405789118331668
11:08:17
XLON
7933
112.58
405789118331680
11:09:15
XLON
5340
112.58
405789118331796
11:09:23
XLON
4314
112.58
405789118331818
11:10:18
XLON
1708
112.50
405789118331901
11:10:18
XLON
2594
112.50
405789118331902
11:10:50
XLON
334
112.54
405789118331999
11:12:23
XLON
4309
112.58
405789118332171
11:12:23
XLON
9431
112.58
405789118332172
11:12:24
XLON
4241
112.58
405789118332178
11:12:24
XLON
3000
112.58
405789118332179
11:12:24
XLON
1080
112.58
405789118332180
11:13:25
XLON
2961
112.58
405789118332278
11:13:40
XLON
1651
112.58
405789118332300
11:13:40
XLON
1224
112.58
405789118332301
11:13:57
XLON
2895
112.52
405789118332318
11:14:14
XLON
2842
112.52
405789118332359
11:14:27
XLON
549
112.52
405789118332367
11:14:27
XLON
1507
112.52
405789118332368
11:14:27
XLON
936
112.52
405789118332369
11:14:32
XLON
8516
112.52
405789118332388
11:14:32
XLON
1216
112.52
405789118332389
11:14:32
XLON
5543
112.52
405789118332390
11:16:14
XLON
1418
112.42
405789118332639
11:16:14
XLON
2820
112.42
405789118332640
11:16:16
XLON
11882
112.40
405789118332647
11:18:21
XLON
850
112.52
405789118332919
11:18:21
XLON
2500
112.52
405789118332920
11:18:21
XLON
3000
112.52
405789118332921
11:18:21
XLON
1417
112.52
405789118332922
11:18:23
XLON
5672
112.50
405789118332924
11:18:36
XLON
1417
112.48
405789118332994
11:18:36
XLON
3000
112.48
405789118332995
11:18:36
XLON
2685
112.48
405789118332996
11:21:34
XLON
3000
112.52
405789118333242
11:21:39
XLON
12745
112.50
405789118333256
11:21:39
XLON
3000
112.50
405789118333259
11:21:39
XLON
10628
112.50
405789118333260
11:22:19
XLON
3000
112.50
405789118333351
11:25:04
XLON
13373
112.54
405789118333689
11:25:35
XLON
2875
112.54
405789118333770
11:26:03
XLON
5235
112.48
405789118333818
11:26:03
XLON
1099
112.48
405789118333819
11:26:05
XLON
5472
112.48
405789118333823
11:27:23
XLON
1417
112.50
405789118333939
11:27:23
XLON
1553
112.50
405789118333940
11:28:09
XLON
11429
112.56
405789118334092
11:28:09
XLON
3100
112.56
405789118334093
11:28:09
XLON
1416
112.56
405789118334094
11:28:09
XLON
3000
112.56
405789118334095
11:28:09
XLON
1066
112.58
405789118334096
11:30:01
XLON
3609
112.50
405789118334427
11:30:01
XLON
10442
112.50
405789118334428
11:30:02
XLON
3609
112.50
405789118334429
11:31:02
XLON
2371
112.52
405789118334585
11:31:02
XLON
984
112.52
405789118334586
11:34:36
XLON
4931
112.54
405789118335082
11:34:36
XLON
8790
112.54
405789118335081
11:34:39
XLON
3300
112.54
405789118335088
11:34:39
XLON
2100
112.54
405789118335089
11:34:39
XLON
1416
112.54
405789118335090
11:34:39
XLON
127
112.54
405789118335091
11:34:59
XLON
11263
112.54
405789118335159
11:35:21
XLON
3080
112.52
405789118335217
11:35:37
XLON
5180
112.52
405789118335267
11:36:01
XLON
4570
112.50
405789118335372
11:38:05
XLON
7706
112.54
405789118335644
11:39:08
XLON
2843
112.58
405789118335760
11:39:08
XLON
9470
112.58
405789118335761
11:39:08
XLON
500
112.58
405789118335769
11:39:08
XLON
1416
112.58
405789118335770
11:39:08
XLON
1338
112.58
405789118335771
11:40:07
XLON
9817
112.58
405789118335922
11:40:07
XLON
3300
112.58
405789118335923
11:40:07
XLON
3000
112.58
405789118335924
11:40:07
XLON
805
112.58
405789118335925
11:41:27
XLON
452
112.62
405789118336135
11:41:27
XLON
6072
112.62
405789118336136
11:41:27
XLON
3300
112.62
405789118336137
11:41:27
XLON
623
112.62
405789118336138
11:43:01
XLON
2862
112.66
405789118336369
11:43:01
XLON
2882
112.66
405789118336368
11:43:16
XLON
381
112.66
405789118336399
11:43:46
XLON
9500
112.66
405789118336441
11:43:46
XLON
4307
112.66
405789118336442
11:43:46
XLON
1414
112.66
405789118336443
11:43:46
XLON
2500
112.66
405789118336444
11:45:03
XLON
3306
112.66
405789118336578
11:46:18
XLON
6577
112.66
405789118336673
11:46:18
XLON
1021
112.66
405789118336674
11:46:38
XLON
3000
112.72
405789118336729
11:46:38
XLON
545
112.72
405789118336730
11:46:42
XLON
3112
112.70
405789118336731
11:47:24
XLON
13805
112.70
405789118336768
11:48:41
XLON
6232
112.66
405789118336880
11:48:41
XLON
3000
112.66
405789118336881
11:48:41
XLON
1415
112.66
405789118336882
11:48:41
XLON
1455
112.66
405789118336883
11:49:04
XLON
4311
112.66
405789118336891
11:49:04
XLON
1415
112.66
405789118336892
11:49:04
XLON
1755
112.66
405789118336893
11:49:49
XLON
3058
112.64
405789118336959
11:49:49
XLON
4470
112.64
405789118336960
11:50:12
XLON
3790
112.60
405789118337000
11:54:15
XLON
2295
112.70
405789118337445
11:55:37
XLON
1884
112.74
405789118337547
11:55:37
XLON
3000
112.74
405789118337548
11:55:37
XLON
2500
112.74
405789118337549
11:55:37
XLON
1414
112.74
405789118337550
11:55:39
XLON
3000
112.72
405789118337556
11:55:39
XLON
3300
112.72
405789118337557
11:55:39
XLON
1414
112.72
405789118337558
11:55:39
XLON
1031
112.72
405789118337559
11:55:39
XLON
3870
112.72
405789118337552
11:55:40
XLON
3000
112.72
405789118337560
11:55:40
XLON
2500
112.72
405789118337561
11:55:40
XLON
1414
112.72
405789118337562
11:55:41
XLON
3000
112.72
405789118337567
11:55:41
XLON
2258
112.72
405789118337568
11:56:00
XLON
2891
112.72
405789118337600
11:56:20
XLON
109
112.72
405789118337637
11:56:20
XLON
2208
112.72
405789118337638
11:56:26
XLON
4051
112.70
405789118337647
11:58:22
XLON
5158
112.70
405789118337819
11:58:22
XLON
8523
112.70
405789118337820
11:59:35
XLON
12558
112.76
405789118337938
11:59:35
XLON
3300
112.74
405789118337939
11:59:35
XLON
1413
112.76
405789118337940
11:59:35
XLON
2500
112.76
405789118337941
11:59:35
XLON
2300
112.76
405789118337942
11:59:35
XLON
1110
112.76
405789118337943
12:01:15
XLON
2970
112.78
405789118338062
12:01:33
XLON
2838
112.78
405789118338089
12:01:51
XLON
1666
112.78
405789118338106
12:01:51
XLON
1175
112.78
405789118338107
12:02:01
XLON
3300
112.74
405789118338123
12:02:01
XLON
1413
112.74
405789118338124
12:02:01
XLON
182
112.74
405789118338125
12:02:52
XLON
11201
112.72
405789118338242
12:04:04
XLON
8138
112.70
405789118338377
12:04:04
XLON
3000
112.70
405789118338385
12:04:04
XLON
2500
112.70
405789118338386
12:04:04
XLON
1414
112.70
405789118338387
12:04:04
XLON
3489
112.70
405789118338388
12:04:04
XLON
947
112.70
405789118338389
12:05:59
XLON
2
112.74
405789118338584
12:06:01
XLON
1645
112.74
405789118338588
12:06:01
XLON
1414
112.74
405789118338589
12:06:03
XLON
13166
112.72
405789118338591
12:06:03
XLON
2886
112.72
405789118338592
12:08:05
XLON
2255
112.66
405789118338750
12:08:05
XLON
710
112.66
405789118338751
12:08:24
XLON
2872
112.66
405789118338773
12:08:46
XLON
13005
112.66
405789118338830
12:10:06
XLON
3886
112.66
405789118339072
12:10:06
XLON
5134
112.66
405789118339073
12:10:16
XLON
6359
112.70
405789118339101
12:11:58
XLON
1774
112.68
405789118339390
12:11:58
XLON
2553
112.68
405789118339391
12:11:59
XLON
3300
112.68
405789118339394
12:11:59
XLON
3000
112.68
405789118339395
12:11:59
XLON
3646
112.68
405789118339396
12:12:46
XLON
8190
112.70
405789118339518
12:14:06
XLON
3300
112.66
405789118339598
12:14:06
XLON
3000
112.66
405789118339599
12:14:06
XLON
830
112.66
405789118339600
12:14:06
XLON
5539
112.66
405789118339595
12:15:53
XLON
14121
112.66
405789118339811
12:17:00
XLON
6731
112.64
405789118339963
12:17:00
XLON
2948
112.64
405789118339964
12:18:25
XLON
3
112.62
405789118340165
12:18:25
XLON
1028
112.62
405789118340166
12:18:30
XLON
1263
112.60
405789118340254
12:18:30
XLON
1740
112.60
405789118340255
12:19:30
XLON
9277
112.58
405789118340363
12:19:29
XLON
10845
112.60
405789118340362
12:22:36
XLON
3728
112.72
405789118340635
12:22:36
XLON
3300
112.72
405789118340642
12:22:36
XLON
3000
112.72
405789118340643
12:22:36
XLON
1586
112.72
405789118340644
12:22:54
XLON
2842
112.72
405789118340665
12:23:07
XLON
2150
112.70
405789118340681
12:23:07
XLON
1415
112.70
405789118340682
12:23:07
XLON
1090
112.70
405789118340683
12:23:11
XLON
4818
112.68
405789118340693
12:24:06
XLON
716
112.72
405789118340889
12:24:06
XLON
10769
112.72
405789118340890
12:24:24
XLON
3034
112.70
405789118340928
12:24:24
XLON
3398
112.70
405789118340932
12:24:38
XLON
521
112.66
405789118340969
12:24:38
XLON
1450
112.66
405789118340970
12:24:38
XLON
961
112.66
405789118340971
12:27:00
XLON
6185
112.70
405789118341177
12:28:27
XLON
13304
112.74
405789118341325
12:28:28
XLON
3
112.74
405789118341332
12:28:31
XLON
4083
112.74
405789118341343
12:28:32
XLON
4108
112.74
405789118341351
12:29:05
XLON
555
112.68
405789118341437
12:29:05
XLON
4541
112.68
405789118341438
12:29:47
XLON
6984
112.72
405789118341470
12:31:31
XLON
1414
112.74
405789118341669
12:31:31
XLON
1445
112.74
405789118341670
12:33:14
XLON
3000
112.86
405789118341937
12:33:14
XLON
2279
112.86
405789118341938
12:33:14
XLON
1413
112.86
405789118341939
12:33:18
XLON
2
112.86
405789118341945
12:34:10
XLON
7437
112.84
405789118342043
12:34:10
XLON
3300
112.84
405789118342048
12:34:10
XLON
1412
112.84
405789118342049
12:34:10
XLON
2500
112.84
405789118342050
12:34:10
XLON
2500
112.86
405789118342051
12:34:10
XLON
2544
112.86
405789118342052
12:34:10
XLON
3000
112.86
405789118342053
12:34:10
XLON
1412
112.86
405789118342054
12:34:10
XLON
2547
112.86
405789118342055
12:34:48
XLON
7652
112.84
405789118342194
12:36:31
XLON
10701
112.92
405789118342341
12:36:31
XLON
2500
112.92
405789118342343
12:36:31
XLON
3000
112.92
405789118342344
12:36:31
XLON
1407
112.92
405789118342345
12:38:28
XLON
2500
112.96
405789118342764
12:38:28
XLON
3000
112.96
405789118342765
12:38:28
XLON
2277
112.96
405789118342766
12:39:06
XLON
258
112.98
405789118342846
12:39:34
XLON
3598
112.98
405789118342935
12:39:34
XLON
921
112.98
405789118342936
12:39:34
XLON
3963
112.98
405789118342937
12:39:34
XLON
4778
112.98
405789118342938
12:39:59
XLON
4016
113.00
405789118343000
12:40:24
XLON
7855
113.00
405789118343057
12:40:24
XLON
2500
113.00
405789118343063
12:40:24
XLON
1040
113.00
405789118343064
12:41:12
XLON
3293
112.96
405789118343149
12:41:12
XLON
5984
112.96
405789118343151
12:41:12
XLON
348
112.96
405789118343152
12:42:12
XLON
9053
112.98
405789118343318
12:43:32
XLON
12887
112.98
405789118343434
12:43:32
XLON
1015
112.94
405789118343441
12:43:32
XLON
3000
112.94
405789118343442
12:43:32
XLON
395
112.94
405789118343443
12:44:51
XLON
3000
112.80
405789118343564
12:44:51
XLON
452
112.80
405789118343565
12:46:08
XLON
13126
112.90
405789118343786
12:46:52
XLON
2893
112.96
405789118343874
12:47:08
XLON
2800
112.98
405789118343902
12:48:00
XLON
10838
112.96
405789118343966
12:49:59
XLON
3000
113.02
405789118344228
12:50:08
XLON
4716
113.00
405789118344251
12:50:08
XLON
2512
113.00
405789118344252
12:50:08
XLON
1553
113.00
405789118344253
12:50:08
XLON
2801
113.00
405789118344254
12:50:08
XLON
2721
113.02
405789118344255
12:50:08
XLON
3000
113.02
405789118344256
12:51:27
XLON
3300
113.00
405789118344471
12:51:27
XLON
3000
113.00
405789118344472
12:51:27
XLON
2500
112.98
405789118344474
12:51:27
XLON
2277
112.98
405789118344475
12:51:27
XLON
3000
112.98
405789118344476
12:51:27
XLON
2537
112.98
405789118344477
12:52:44
XLON
2280
112.98
405789118344611
12:52:44
XLON
78
112.98
405789118344612
12:52:44
XLON
609
112.98
405789118344613
12:52:50
XLON
4890
112.94
405789118344620
12:52:50
XLON
3360
112.94
405789118344621
12:52:50
XLON
3000
112.94
405789118344622
12:52:50
XLON
1412
112.94
405789118344623
12:52:50
XLON
2500
112.94
405789118344624
12:52:50
XLON
444
112.94
405789118344625
12:54:26
XLON
11071
112.96
405789118344976
12:54:26
XLON
3000
112.94
405789118344982
12:54:26
XLON
433
112.96
405789118344983
12:56:04
XLON
2737
112.92
405789118345184
12:56:04
XLON
9871
112.92
405789118345185
12:56:33
XLON
5279
112.96
405789118345214
12:57:27
XLON
3986
112.94
405789118345345
12:57:27
XLON
2500
112.94
405789118345347
12:57:27
XLON
2277
112.94
405789118345348
12:57:27
XLON
403
112.94
405789118345349
12:58:52
XLON
2726
112.92
405789118345485
12:58:52
XLON
237
112.92
405789118345486
12:58:57
XLON
2262
112.90
405789118345494
12:58:57
XLON
636
112.90
405789118345495
12:59:01
XLON
10175
112.88
405789118345502
13:00:19
XLON
14000
112.90
405789118345601
13:01:08
XLON
3498
112.92
405789118345725
13:01:08
XLON
2500
112.90
405789118345727
13:01:08
XLON
1411
112.90
405789118345728
13:01:08
XLON
1993
112.90
405789118345729
13:01:37
XLON
3195
112.90
405789118345769
13:04:01
XLON
789
113.00
405789118346066
13:04:32
XLON
9207
113.02
405789118346109
13:04:32
XLON
494
113.02
405789118346110
13:04:47
XLON
2590
113.06
405789118346149
13:04:47
XLON
3000
113.06
405789118346150
13:04:47
XLON
1237
113.06
405789118346151
13:05:01
XLON
2875
113.06
405789118346158
13:05:45
XLON
9380
113.06
405789118346231
13:05:45
XLON
3300
113.08
405789118346232
13:05:45
XLON
2400
113.08
405789118346233
13:05:45
XLON
1409
113.08
405789118346234
13:05:45
XLON
1692
113.08
405789118346235
13:06:05
XLON
2939
113.04
405789118346326
13:07:30
XLON
13689
113.06
405789118346574
13:09:40
XLON
13770
113.08
405789118346935
13:10:05
XLON
3232
113.12
405789118346974
13:10:30
XLON
1756
113.12
405789118347011
13:10:30
XLON
4648
113.12
405789118347012
13:10:30
XLON
5172
113.12
405789118347014
13:12:10
XLON
8427
113.08
405789118347172
13:13:38
XLON
12091
113.14
405789118347318
13:13:38
XLON
732
113.14
405789118347319
13:14:16
XLON
974
113.16
405789118347405
13:14:36
XLON
12691
113.16
405789118347426
13:15:24
XLON
13379
113.18
405789118347529
13:16:31
XLON
3280
113.16
405789118347667
13:16:31
XLON
1353
113.16
405789118347668
13:16:37
XLON
13204
113.14
405789118347676
13:18:18
XLON
13113
113.14
405789118347914
13:18:18
XLON
5287
113.14
405789118347916
13:20:01
XLON
5820
113.18
405789118348062
13:20:57
XLON
3789
113.26
405789118348219
13:20:57
XLON
2494
113.26
405789118348220
13:20:57
XLON
1922
113.26
405789118348221
13:21:14
XLON
2
113.26
405789118348283
13:22:46
XLON
2500
113.28
405789118348461
13:22:46
XLON
3000
113.28
405789118348462
13:22:46
XLON
1837
113.28
405789118348463
13:22:46
XLON
1407
113.28
405789118348464
13:22:46
XLON
2500
113.28
405789118348465
13:22:46
XLON
3000
113.28
405789118348466
13:22:46
XLON
1407
113.28
405789118348467
13:23:13
XLON
3695
113.26
405789118348489
13:23:20
XLON
13271
113.28
405789118348516
13:23:20
XLON
7326
113.28
405789118348517
13:24:06
XLON
1377
113.20
405789118348647
13:24:06
XLON
1871
113.20
405789118348648
13:25:31
XLON
435
113.26
405789118348808
13:25:41
XLON
5267
113.24
405789118348834
13:25:41
XLON
8457
113.24
405789118348835
13:26:03
XLON
7147
113.22
405789118348867
13:26:03
XLON
3621
113.20
405789118348870
13:27:22
XLON
700
113.20
405789118348999
13:27:22
XLON
1408
113.20
405789118349000
13:27:22
XLON
866
113.20
405789118349001
13:27:47
XLON
6390
113.18
405789118349017
13:28:01
XLON
11363
113.18
405789118349049
13:29:18
XLON
1473
113.16
405789118349178
13:29:20
XLON
10207
113.14
405789118349184
13:29:37
XLON
5331
113.10
405789118349208
13:32:07
XLON
7475
113.08
405789118349458
13:32:44
XLON
1410
113.10
405789118349535
13:32:44
XLON
2500
113.10
405789118349536
13:32:50
XLON
2
113.12
405789118349565
13:32:53
XLON
3000
113.08
405789118349578
13:32:53
XLON
273
113.08
405789118349579
13:33:19
XLON
9480
113.08
405789118349682
13:33:52
XLON
9815
113.06
405789118349752
13:34:46
XLON
13477
113.14
405789118349892
13:34:46
XLON
1409
113.14
405789118349894
13:34:46
XLON
1704
113.14
405789118349895
13:34:53
XLON
7976
113.12
405789118349938
13:34:53
XLON
2827
113.12
405789118349939
13:36:48
XLON
700
113.12
405789118350219
13:36:53
XLON
756
113.12
405789118350221
13:37:08
XLON
1351
113.18
405789118350260
13:37:08
XLON
10763
113.18
405789118350261
13:38:05
XLON
34
113.16
405789118350405
13:38:05
XLON
12240
113.16
405789118350406
13:38:31
XLON
1408
113.14
405789118350452
13:38:31
XLON
2500
113.14
405789118350453
13:38:39
XLON
2183
113.14
405789118350470
13:38:39
XLON
729
113.14
405789118350471
13:38:44
XLON
7478
113.12
405789118350494
13:39:28
XLON
9271
113.10
405789118350578
13:40:34
XLON
197
113.10
405789118350747
13:40:34
XLON
1220
113.10
405789118350748
13:40:34
XLON
3
113.10
405789118350749
13:40:34
XLON
1554
113.10
405789118350750
13:40:41
XLON
11315
113.12
405789118350764
13:40:41
XLON
4229
113.12
405789118350765
13:41:12
XLON
10
113.10
405789118350820
13:41:12
XLON
2876
113.10
405789118350821
13:41:12
XLON
2887
113.10
405789118350827
13:42:13
XLON
3913
113.06
405789118350913
13:42:50
XLON
3000
113.06
405789118351010
13:42:50
XLON
41
113.06
405789118351011
13:43:04
XLON
2263
113.06
405789118351046
13:43:04
XLON
624
113.06
405789118351047
13:43:09
XLON
3300
113.06
405789118351086
13:43:09
XLON
197
113.06
405789118351087
13:43:23
XLON
3000
113.06
405789118351124
13:43:23
XLON
166
113.06
405789118351125
13:43:33
XLON
11392
113.04
405789118351140
13:44:30
XLON
2141
112.96
405789118351338
13:44:30
XLON
8425
112.96
405789118351339
13:45:19
XLON
9028
112.96
405789118351628
13:45:19
XLON
33
112.96
405789118351629
13:45:58
XLON
9208
113.00
405789118351764
13:47:23
XLON
5645
112.98
405789118352018
13:47:23
XLON
2437
112.98
405789118352019
13:48:09
XLON
2500
112.98
405789118352138
13:48:09
XLON
1411
112.98
405789118352139
13:48:09
XLON
314
112.98
405789118352140
13:48:14
XLON
2186
112.98
405789118352165
13:50:14
XLON
6145
112.98
405789118352600
13:53:14
XLON
3816
113.02
405789118353033
13:53:14
XLON
2399
113.02
405789118353034
13:53:14
XLON
3909
113.02
405789118353035
13:53:15
XLON
6225
113.02
405789118353069
13:53:15
XLON
1410
113.02
405789118353070
13:53:50
XLON
2500
113.04
405789118353181
13:53:52
XLON
451
113.04
405789118353182
13:53:54
XLON
2342
113.04
405789118353183
13:53:54
XLON
2275
113.04
405789118353184
13:53:54
XLON
2556
113.04
405789118353185
13:53:55
XLON
1915
113.04
405789118353187
13:53:55
XLON
2275
113.04
405789118353188
13:54:42
XLON
13527
113.06
405789118353324
13:54:42
XLON
3000
113.06
405789118353339
13:54:42
XLON
1200
113.06
405789118353340
13:54:42
XLON
1410
113.06
405789118353341
13:54:42
XLON
2500
113.06
405789118353342
13:54:42
XLON
1200
113.06
405789118353343
13:54:42
XLON
2432
113.06
405789118353344
13:54:42
XLON
1713
113.06
405789118353345
13:54:44
XLON
13405
113.02
405789118353351
13:54:44
XLON
2800
113.02
405789118353352
13:54:44
XLON
3000
113.02
405789118353353
13:54:44
XLON
1410
113.02
405789118353354
13:54:44
XLON
2500
113.02
405789118353355
13:54:44
XLON
1200
113.02
405789118353356
13:54:44
XLON
1200
113.02
405789118353357
13:55:46
XLON
4128
113.06
405789118353540
13:55:46
XLON
8522
113.06
405789118353541
13:56:36
XLON
1563
113.06
405789118353701
13:56:43
XLON
2289
113.06
405789118353706
13:57:40
XLON
1485
113.06
405789118353780
13:59:20
XLON
1070
113.06
405789118353945
14:00:03
XLON
6892
113.08
405789118354073
14:00:03
XLON
2500
113.08
405789118354075
14:00:03
XLON
1001
113.08
405789118354076
14:02:25
XLON
2500
113.10
405789118354397
14:02:25
XLON
2500
113.10
405789118354398
14:02:25
XLON
1200
113.10
405789118354399
14:02:25
XLON
3000
113.10
405789118354400
14:02:25
XLON
4086
113.10
405789118354401
14:02:25
XLON
3200
113.10
405789118354402
14:02:25
XLON
1200
113.10
405789118354403
14:02:25
XLON
882
113.10
405789118354404
14:02:25
XLON
30870
113.10
405789118354405
14:02:30
XLON
3023
113.10
405789118354421
14:02:30
XLON
1950
113.10
405789118354422
14:03:15
XLON
1545
113.12
405789118354544
14:03:32
XLON
3261
113.12
405789118354579
14:03:32
XLON
8823
113.12
405789118354580
14:03:33
XLON
3300
113.12
405789118354582
14:03:33
XLON
2900
113.12
405789118354583
14:03:33
XLON
2300
113.12
405789118354584
14:03:33
XLON
2289
113.12
405789118354585
14:03:33
XLON
1372
113.12
405789118354586
14:05:13
XLON
13417
113.16
405789118355007
14:05:50
XLON
1061
113.20
405789118355202
14:05:50
XLON
2030
113.20
405789118355203
14:06:00
XLON
3004
113.20
405789118355226
14:06:47
XLON
12682
113.20
405789118355452
14:06:47
XLON
3300
113.20
405789118355453
14:06:47
XLON
2272
113.20
405789118355454
14:06:47
XLON
3000
113.20
405789118355455
14:06:47
XLON
1788
113.20
405789118355456
14:08:05
XLON
1015
113.16
405789118355617
14:08:05
XLON
1968
113.16
405789118355618
14:08:18
XLON
2266
113.16
405789118355651
14:08:27
XLON
2200
113.16
405789118355664
14:08:27
XLON
715
113.16
405789118355665
14:08:40
XLON
2831
113.16
405789118355695
14:08:40
XLON
78
113.16
405789118355696
14:08:54
XLON
2645
113.16
405789118355747
14:08:54
XLON
248
113.16
405789118355748
14:09:08
XLON
2894
113.16
405789118355762
14:09:17
XLON
12004
113.14
405789118355784
14:10:18
XLON
1254
113.10
405789118355987
14:10:18
XLON
1596
113.10
405789118355988
14:10:31
XLON
2150
113.10
405789118356002
14:10:42
XLON
12454
113.14
405789118356039
14:10:46
XLON
3359
113.12
405789118356061
14:12:00
XLON
9031
113.04
405789118356242
14:12:00
XLON
4876
113.04
405789118356254
14:13:28
XLON
2253
113.00
405789118356611
14:13:28
XLON
712
113.00
405789118356612
14:13:28
XLON
6168
112.96
405789118356614
14:13:28
XLON
3000
112.94
405789118356620
14:13:28
XLON
2909
112.94
405789118356621
14:13:28
XLON
1550
112.94
405789118356622
14:13:28
XLON
106
112.96
405789118356623
14:14:18
XLON
2475
112.88
405789118356729
14:14:24
XLON
728
112.88
405789118356731
14:14:24
XLON
3000
112.84
405789118356735
14:14:24
XLON
2500
112.84
405789118356736
14:14:24
XLON
675
112.84
405789118356737
14:15:20
XLON
1618
112.86
405789118356899
14:15:20
XLON
1444
112.86
405789118356900
14:15:31
XLON
2907
112.90
405789118356936
14:15:36
XLON
11390
112.88
405789118356943
14:16:45
XLON
1047
112.88
405789118357177
14:16:45
XLON
2511
112.88
405789118357178
14:16:45
XLON
1534
112.88
405789118357179
14:16:57
XLON
1546
112.90
405789118357209
14:16:57
XLON
2324
112.90
405789118357210
14:17:09
XLON
2500
112.90
405789118357261
14:17:09
XLON
600
112.90
405789118357262
14:17:16
XLON
9373
112.88
405789118357282
14:17:16
XLON
3300
112.88
405789118357286
14:17:16
XLON
430
112.88
405789118357287
14:18:12
XLON
10845
112.86
405789118357398
14:18:12
XLON
1246
112.86
405789118357399
14:18:45
XLON
7818
112.84
405789118357458
14:21:03
XLON
3744
112.94
405789118357821
14:21:03
XLON
8312
112.94
405789118357822
14:22:01
XLON
1490
112.96
405789118357917
14:22:06
XLON
2150
112.96
405789118357943
14:22:09
XLON
1087
112.96
405789118357953
14:22:14
XLON
332
112.96
405789118357961
14:22:19
XLON
2200
112.96
405789118357962
14:22:24
XLON
6728
112.96
405789118357983
14:22:24
XLON
3300
112.96
405789118357984
14:22:54
XLON
32
112.96
405789118358038
14:23:34
XLON
2537
112.98
405789118358190
14:23:34
XLON
3158
112.98
405789118358191
14:23:34
XLON
3163
112.98
405789118358192
14:23:34
XLON
2500
112.98
405789118358193
14:23:34
XLON
2500
112.98
405789118358194
14:23:34
XLON
3000
112.98
405789118358196
14:23:34
XLON
2277
112.98
405789118358197
14:23:34
XLON
2500
112.98
405789118358198
14:23:34
XLON
2500
112.98
405789118358199
14:23:34
XLON
3000
112.98
405789118358200
14:23:36
XLON
3030
112.96
405789118358205
14:23:39
XLON
35
112.96
405789118358207
14:23:39
XLON
70
112.96
405789118358208
14:23:45
XLON
3300
112.96
405789118358211
14:23:45
XLON
2402
112.96
405789118358212
14:24:24
XLON
90
113.00
405789118358329
14:24:24
XLON
13664
112.98
405789118358341
14:24:24
XLON
3300
112.98
405789118358344
14:24:24
XLON
3000
112.98
405789118358345
14:24:24
XLON
2500
112.98
405789118358346
14:24:24
XLON
112
112.98
405789118358347
14:24:25
XLON
3300
112.98
405789118358348
14:26:05
XLON
42
112.90
405789118358634
14:26:10
XLON
2233
112.90
405789118358635
14:26:10
XLON
1830
112.90
405789118358636
14:26:13
XLON
1827
112.90
405789118358658
14:26:31
XLON
2500
112.94
405789118358833
14:26:31
XLON
2500
112.94
405789118358834
14:26:31
XLON
132
112.94
405789118358835
14:26:31
XLON
3000
112.94
405789118358836
14:26:31
XLON
3789
112.94
405789118358837
14:26:31
XLON
440
112.94
405789118358838
14:26:32
XLON
2500
112.92
405789118358845
14:26:32
XLON
1481
112.92
405789118358846
14:27:12
XLON
2130
112.88
405789118359107
14:27:12
XLON
2500
112.88
405789118359108
14:27:12
XLON
2500
112.88
405789118359109
14:27:12
XLON
3000
112.88
405789118359110
14:28:05
XLON
12832
112.86
405789118359365
14:28:05
XLON
2654
112.82
405789118359372
14:28:05
XLON
9464
112.82
405789118359373
14:28:27
XLON
9333
112.78
405789118359473
14:29:34
XLON
3863
112.86
405789118359772
14:29:34
XLON
2500
112.86
405789118359775
14:29:34
XLON
2500
112.86
405789118359776
14:29:34
XLON
3000
112.86
405789118359777
14:29:34
XLON
692
112.86
405789118359778
14:29:53
XLON
12005
112.84
405789118359875
14:30:12
XLON
1643
112.82
405789118360051
14:30:12
XLON
1480
112.82
405789118360052
14:30:13
XLON
9203
112.80
405789118360057
14:30:22
XLON
727
112.78
405789118360151
14:30:22
XLON
2793
112.78
405789118360152
14:30:22
XLON
3000
112.78
405789118360156
14:30:22
XLON
1
112.78
405789118360157
14:30:22
XLON
433
112.78
405789118360158
14:30:40
XLON
9581
112.86
405789118360347
14:30:56
XLON
11465
112.86
405789118360450
14:31:19
XLON
2
112.82
405789118360616
14:31:19
XLON
2500
112.82
405789118360617
14:31:19
XLON
1740
112.82
405789118360618
14:31:24
XLON
2500
112.80
405789118360678
14:31:24
XLON
2500
112.80
405789118360679
14:31:24
XLON
2149
112.80
405789118360680
14:31:24
XLON
7318
112.80
405789118360677
14:31:55
XLON
1545
112.88
405789118360853
14:32:00
XLON
7323
112.86
405789118360898
14:32:00
XLON
4394
112.86
405789118360899
14:32:00
XLON
9038
112.86
405789118360902
14:32:29
XLON
2
112.86
405789118361075
14:32:29
XLON
2500
112.86
405789118361076
14:32:29
XLON
873
112.86
405789118361077
14:32:34
XLON
2986
112.86
405789118361085
14:33:04
XLON
2118
112.88
405789118361211
14:33:23
XLON
12461
112.94
405789118361348
14:33:31
XLON
3196
112.96
405789118361445
14:33:31
XLON
2500
112.96
405789118361448
14:33:31
XLON
2500
112.96
405789118361449
14:33:31
XLON
997
112.96
405789118361450
14:33:31
XLON
1575
112.96
405789118361452
14:33:31
XLON
2327
112.96
405789118361453
14:33:31
XLON
2915
112.96
405789118361454
14:33:32
XLON
489
112.96
405789118361458
14:33:33
XLON
3518
112.96
405789118361466
14:33:33
XLON
399
112.96
405789118361467
14:33:36
XLON
1748
112.94
405789118361500
14:33:36
XLON
3804
112.94
405789118361501
14:33:36
XLON
2500
112.96
405789118361505
14:33:36
XLON
2500
112.96
405789118361506
14:33:36
XLON
1671
112.96
405789118361507
14:33:51
XLON
3
112.92
405789118361634
14:33:51
XLON
6
112.92
405789118361635
14:33:51
XLON
3000
112.92
405789118361636
14:33:51
XLON
1241
112.92
405789118361637
14:34:26
XLON
2571
113.02
405789118361863
14:34:45
XLON
7582
113.00
405789118362010
14:34:45
XLON
3402
113.00
405789118362011
14:34:45
XLON
2500
113.02
405789118362012
14:34:45
XLON
3000
113.02
405789118362013
14:34:50
XLON
2517
113.04
405789118362047
14:34:51
XLON
3648
113.02
405789118362054
14:35:01
XLON
136
113.02
405789118362139
14:35:02
XLON
3087
113.02
405789118362143
14:35:03
XLON
9456
113.02
405789118362145
14:35:03
XLON
2500
113.02
405789118362154
14:35:03
XLON
2500
113.02
405789118362155
14:35:03
XLON
3418
113.02
405789118362156
14:35:03
XLON
3000
113.02
405789118362157
14:35:03
XLON
2427
113.02
405789118362158
14:35:21
XLON
371
113.00
405789118362265
14:35:21
XLON
10899
113.00
405789118362266
14:35:21
XLON
1759
113.00
405789118362267
14:35:21
XLON
370
113.00
405789118362268
14:36:01
XLON
2500
113.08
405789118362556
14:36:01
XLON
2800
113.08
405789118362557
14:36:06
XLON
12712
113.06
405789118362601
14:36:06
XLON
3000
113.06
405789118362606
14:36:06
XLON
2500
113.06
405789118362607
14:36:06
XLON
2500
113.06
405789118362608
14:36:06
XLON
5203
113.06
405789118362609
14:36:45
XLON
2819
113.02
405789118362770
14:37:39
XLON
5367
113.10
405789118363118
14:37:39
XLON
5000
113.10
405789118363119
14:37:39
XLON
3545
113.10
405789118363120
14:37:40
XLON
2847
113.10
405789118363124
14:37:40
XLON
2500
113.10
405789118363125
14:37:40
XLON
2500
113.10
405789118363126
14:37:40
XLON
3000
113.10
405789118363127
14:37:40
XLON
2123
113.10
405789118363128
14:37:40
XLON
943
113.10
405789118363129
14:37:45
XLON
1737
113.10
405789118363143
14:37:45
XLON
2500
113.10
405789118363144
14:37:45
XLON
2500
113.10
405789118363145
14:37:52
XLON
661
113.10
405789118363168
14:37:52
XLON
2500
113.10
405789118363169
14:37:52
XLON
2500
113.10
405789118363170
14:37:57
XLON
2
113.10
405789118363173
14:37:57
XLON
4716
113.10
405789118363174
14:37:57
XLON
9299
113.10
405789118363175
14:38:03
XLON
3300
113.12
405789118363208
14:38:03
XLON
3826
113.12
405789118363209
14:38:03
XLON
3000
113.12
405789118363210
14:38:03
XLON
2500
113.12
405789118363211
14:38:03
XLON
1625
113.12
405789118363212
14:38:21
XLON
2532
113.14
405789118363310
14:38:33
XLON
7888
113.14
405789118363380
14:38:40
XLON
5821
113.14
405789118363427
14:38:51
XLON
12548
113.10
405789118363460
14:38:51
XLON
679
113.10
405789118363461
14:38:51
XLON
737
113.10
405789118363462
14:38:51
XLON
2972
113.10
405789118363463
14:38:53
XLON
9576
113.10
405789118363464
14:39:10
XLON
3006
113.10
405789118363507
14:39:53
XLON
708
113.26
405789118363717
14:39:53
XLON
2500
113.26
405789118363718
14:39:53
XLON
2500
113.26
405789118363719
14:39:55
XLON
2
113.26
405789118363734
14:39:56
XLON
1695
113.26
405789118363741
14:39:56
XLON
10704
113.26
405789118363742
14:39:56
XLON
1695
113.26
405789118363743
14:39:56
XLON
3000
113.28
405789118363744
14:39:56
XLON
2271
113.28
405789118363745
14:39:56
XLON
2500
113.28
405789118363746
14:39:56
XLON
2500
113.28
405789118363747
14:39:56
XLON
2918
113.28
405789118363748
14:40:14
XLON
4961
113.24
405789118363863
14:40:27
XLON
3197
113.30
405789118363948
14:40:34
XLON
2287
113.30
405789118363961
14:40:34
XLON
2270
113.30
405789118363962
14:40:34
XLON
2500
113.30
405789118363963
14:40:34
XLON
621
113.30
405789118363964
14:40:39
XLON
2192
113.30
405789118363994
14:40:39
XLON
1091
113.30
405789118363995
14:40:45
XLON
1793
113.30
405789118364023
14:40:45
XLON
1601
113.30
405789118364024
14:41:08
XLON
1019
113.30
405789118364182
14:41:08
XLON
10666
113.30
405789118364183
14:41:09
XLON
500
113.30
405789118364193
14:41:09
XLON
2500
113.30
405789118364194
14:41:09
XLON
3000
113.30
405789118364195
14:41:09
XLON
2274
113.30
405789118364196
14:41:09
XLON
2500
113.30
405789118364197
14:41:15
XLON
6415
113.26
405789118364270
14:41:25
XLON
3503
113.24
405789118364317
14:41:31
XLON
5120
113.22
405789118364365
14:41:31
XLON
13
113.22
405789118364366
14:42:04
XLON
2122
113.26
405789118364528
14:42:04
XLON
2271
113.26
405789118364529
14:42:19
XLON
308
113.28
405789118364574
14:42:24
XLON
4703
113.30
405789118364608
14:42:24
XLON
3103
113.30
405789118364609
14:42:24
XLON
2500
113.30
405789118364610
14:42:24
XLON
2719
113.30
405789118364611
14:42:24
XLON
2804
113.30
405789118364612
14:42:24
XLON
4777
113.26
405789118364617
14:42:33
XLON
863
113.24
405789118364646
14:42:33
XLON
1882
113.24
405789118364647
14:42:33
XLON
419
113.24
405789118364648
14:42:36
XLON
8784
113.24
405789118364662
14:42:45
XLON
1709
113.20
405789118364715
14:42:47
XLON
3884
113.20
405789118364721
14:43:04
XLON
3300
113.20
405789118364778
14:43:23
XLON
4639
113.18
405789118364874
14:43:23
XLON
7723
113.18
405789118364875
14:43:37
XLON
5909
113.18
405789118364966
14:43:37
XLON
4460
113.18
405789118364967
14:43:50
XLON
667
113.16
405789118365036
14:43:50
XLON
2215
113.16
405789118365037
14:43:55
XLON
92
113.16
405789118365053
14:43:55
XLON
2162
113.16
405789118365054
14:43:55
XLON
778
113.16
405789118365055
14:43:58
XLON
850
113.20
405789118365069
14:44:39
XLON
711
113.22
405789118365278
14:44:47
XLON
1481
113.20
405789118365314
14:44:47
XLON
3839
113.20
405789118365315
14:45:03
XLON
5324
113.20
405789118365380
14:45:03
XLON
3300
113.20
405789118365382
14:45:03
XLON
2020
113.20
405789118365383
14:45:17
XLON
3300
113.24
405789118365449
14:45:28
XLON
1000
113.24
405789118365486
14:45:28
XLON
500
113.24
405789118365487
14:45:28
XLON
2062
113.24
405789118365488
14:45:30
XLON
3
113.24
405789118365490
14:45:38
XLON
1250
113.24
405789118365552
14:45:38
XLON
4060
113.26
405789118365546
14:45:38
XLON
2679
113.26
405789118365547
14:45:38
XLON
6090
113.26
405789118365548
14:45:38
XLON
4060
113.26
405789118365549
14:45:38
XLON
2030
113.26
405789118365550
14:45:38
XLON
3045
113.26
405789118365551
14:45:40
XLON
1015
113.28
405789118365579
14:45:40
XLON
8556
113.28
405789118365580
14:45:40
XLON
1015
113.28
405789118365581
14:45:40
XLON
7000
113.28
405789118365582
14:45:40
XLON
802
113.28
405789118365583
14:45:56
XLON
10992
113.26
405789118365677
14:45:56
XLON
774
113.26
405789118365678
14:45:56
XLON
3200
113.26
405789118365686
14:45:56
XLON
2500
113.26
405789118365687
14:45:56
XLON
2500
113.26
405789118365688
14:45:56
XLON
1519
113.26
405789118365689
14:46:37
XLON
9500
113.24
405789118365987
14:46:37
XLON
4423
113.24
405789118365988
14:46:37
XLON
3000
113.24
405789118365992
14:46:37
XLON
3356
113.24
405789118365993
14:46:57
XLON
2500
113.18
405789118366053
14:46:57
XLON
570
113.18
405789118366054
14:47:05
XLON
97
113.22
405789118366100
14:47:42
XLON
15225
113.24
405789118366211
14:47:42
XLON
4060
113.24
405789118366212
14:48:00
XLON
3300
113.26
405789118366277
14:48:00
XLON
3000
113.26
405789118366278
14:48:00
XLON
2500
113.26
405789118366279
14:48:00
XLON
2500
113.26
405789118366280
14:48:04
XLON
127
113.24
405789118366318
14:48:52
XLON
402
113.26
405789118366516
14:48:52
XLON
10200
113.26
405789118366517
14:49:21
XLON
10769
113.28
405789118366647
14:49:22
XLON
2413
113.28
405789118366648
14:49:22
XLON
790
113.28
405789118366649
14:49:22
XLON
2413
113.28
405789118366650
14:49:24
XLON
2500
113.28
405789118366669
14:49:24
XLON
4365
113.28
405789118366670
14:49:24
XLON
2500
113.28
405789118366671
14:49:44
XLON
554
113.28
405789118366864
14:49:44
XLON
902
113.30
405789118366865
14:49:44
XLON
3000
113.30
405789118366866
14:49:44
XLON
2030
113.30
405789118366867
14:49:44
XLON
13195
113.30
405789118366868
14:49:44
XLON
4060
113.30
405789118366869
14:49:44
XLON
5084
113.28
405789118366870
14:49:44
XLON
3000
113.28
405789118366860
14:49:44
XLON
7869
113.28
405789118366861
14:52:20
XLON
3378
113.44
405789118367621
14:52:20
XLON
2854
113.44
405789118367622
14:52:24
XLON
2159
113.42
405789118367684
14:52:24
XLON
2246
113.42
405789118367685
14:52:24
XLON
3435
113.40
405789118367692
14:52:24
XLON
2500
113.40
405789118367693
14:52:24
XLON
3000
113.40
405789118367694
14:52:24
XLON
718
113.42
405789118367695
14:52:25
XLON
2500
113.40
405789118367700
14:52:25
XLON
3000
113.40
405789118367701
14:52:25
XLON
2500
113.40
405789118367702
14:52:26
XLON
2307
113.40
405789118367708
14:52:26
XLON
2500
113.40
405789118367709
14:52:26
XLON
3000
113.40
405789118367710
14:52:27
XLON
1570
113.40
405789118367722
14:53:04
XLON
2903
113.38
405789118367873
14:53:04
XLON
3000
113.38
405789118367874
14:53:04
XLON
2500
113.38
405789118367875
14:53:04
XLON
2500
113.38
405789118367876
14:53:08
XLON
3000
113.36
405789118367885
14:53:08
XLON
2161
113.36
405789118367886
14:53:08
XLON
2123
113.36
405789118367887
14:53:08
XLON
4500
113.36
405789118367888
14:53:08
XLON
2500
113.36
405789118367889
14:53:08
XLON
2500
113.36
405789118367890
14:54:15
XLON
1000
113.34
405789118368288
14:54:15
XLON
2000
113.34
405789118368289
14:54:15
XLON
10080
113.34
405789118368290
14:54:20
XLON
3000
113.30
405789118368301
14:54:20
XLON
10349
113.30
405789118368304
14:54:20
XLON
2206
113.30
405789118368305
14:54:24
XLON
4760
113.30
405789118368357
14:54:24
XLON
873
113.30
405789118368358
14:54:38
XLON
8939
113.28
405789118368410
14:54:41
XLON
8939
113.28
405789118368425
14:54:41
XLON
2820
113.28
405789118368428
14:54:41
XLON
3000
113.28
405789118368429
14:54:41
XLON
2500
113.28
405789118368430
14:54:41
XLON
2308
113.28
405789118368431
14:55:03
XLON
7338
113.26
405789118368477
14:55:03
XLON
5028
113.26
405789118368478
14:55:03
XLON
4833
113.26
405789118368480
14:55:05
XLON
3801
113.26
405789118368484
14:55:05
XLON
2196
113.26
405789118368485
14:55:05
XLON
3000
113.26
405789118368486
14:55:07
XLON
3
113.26
405789118368503
14:55:07
XLON
3077
113.26
405789118368504
14:56:08
XLON
13481
113.32
405789118368778
14:56:08
XLON
13326
113.32
405789118368783
14:56:13
XLON
10033
113.30
405789118368832
14:56:33
XLON
3369
113.28
405789118368884
14:56:33
XLON
7805
113.28
405789118368885
14:56:33
XLON
3000
113.28
405789118368886
14:56:33
XLON
3300
113.28
405789118368887
14:56:33
XLON
2500
113.28
405789118368888
14:56:33
XLON
688
113.28
405789118368889
14:56:34
XLON
5821
113.24
405789118368893
14:56:34
XLON
2359
113.24
405789118368894
14:56:37
XLON
5821
113.22
405789118368920
14:56:37
XLON
4095
113.22
405789118368921
14:56:41
XLON
1000
113.20
405789118368925
14:56:41
XLON
2000
113.20
405789118368926
14:56:41
XLON
8865
113.20
405789118368927
14:56:43
XLON
2378
113.22
405789118368969
14:56:46
XLON
1975
113.22
405789118369005
14:56:49
XLON
3213
113.22
405789118369007
14:56:51
XLON
5442
113.20
405789118369035
14:56:51
XLON
7162
113.20
405789118369036
14:57:37
XLON
2500
113.26
405789118369176
14:57:37
XLON
5000
113.24
405789118369177
14:57:37
XLON
5000
113.24
405789118369178
14:57:37
XLON
2158
113.24
405789118369179
14:57:43
XLON
5074
113.24
405789118369192
14:57:43
XLON
6345
113.24
405789118369193
14:57:43
XLON
5074
113.24
405789118369194
14:58:57
XLON
1335
113.28
405789118369508
14:58:57
XLON
3767
113.28
405789118369509
14:58:57
XLON
2152
113.28
405789118369510
14:59:23
XLON
23
113.28
405789118369684
14:59:23
XLON
1238
113.28
405789118369685
14:59:48
XLON
3495
113.30
405789118369787
14:59:48
XLON
2500
113.30
405789118369788
14:59:48
XLON
3000
113.30
405789118369789
14:59:48
XLON
2500
113.30
405789118369790
14:59:48
XLON
27490
113.30
405789118369791
14:59:48
XLON
1120
113.30
405789118369792
14:59:48
XLON
4524
113.30
405789118369793
14:59:50
XLON
2500
113.30
405789118369804
14:59:50
XLON
1315
113.30
405789118369805
14:59:53
XLON
941
113.30
405789118369813
14:59:53
XLON
1903
113.30
405789118369814
14:59:58
XLON
2823
113.30
405789118369832
14:59:58
XLON
20
113.30
405789118369833
15:00:07
XLON
4378
113.28
405789118369900
15:00:07
XLON
4494
113.30
405789118369902
15:00:07
XLON
1114
113.30
405789118369903
15:00:41
XLON
12906
113.34
405789118370105
15:01:31
XLON
2521
113.34
405789118370372
15:01:31
XLON
2500
113.34
405789118370381
15:01:31
XLON
3000
113.34
405789118370382
15:01:31
XLON
2500
113.34
405789118370383
15:01:31
XLON
10550
113.34
405789118370371
15:01:46
XLON
12474
113.28
405789118370473
15:01:50
XLON
14079
113.28
405789118370507
15:01:52
XLON
1023
113.26
405789118370537
15:01:52
XLON
2315
113.26
405789118370538
15:01:52
XLON
1023
113.26
405789118370539
15:02:02
XLON
829
113.26
405789118370570
15:02:03
XLON
1000
113.26
405789118370572
15:02:03
XLON
1824
113.26
405789118370573
15:02:10
XLON
10
113.24
405789118370602
15:02:10
XLON
60
113.24
405789118370603
15:02:11
XLON
1000
113.24
405789118370616
15:02:53
XLON
4521
113.32
405789118370782
15:02:53
XLON
2500
113.32
405789118370788
15:02:53
XLON
2500
113.32
405789118370789
15:02:53
XLON
3000
113.32
405789118370790
15:02:53
XLON
846
113.32
405789118370791
15:03:09
XLON
15
113.34
405789118370872
15:03:09
XLON
3000
113.34
405789118370873
15:03:09
XLON
3063
113.34
405789118370874
15:03:27
XLON
3121
113.32
405789118370933
15:03:27
XLON
10195
113.32
405789118370934
15:03:27
XLON
14163
113.32
405789118370935
15:03:35
XLON
2897
113.30
405789118370977
15:04:26
XLON
17987
113.34
405789118371182
15:04:26
XLON
1911
113.34
405789118371183
15:04:48
XLON
13844
113.32
405789118371214
15:04:58
XLON
1819
113.34
405789118371237
15:05:14
XLON
1569
113.32
405789118371329
15:05:14
XLON
12088
113.32
405789118371330
15:05:14
XLON
4500
113.32
405789118371336
15:05:14
XLON
3576
113.32
405789118371337
15:05:14
XLON
3000
113.32
405789118371338
15:05:14
XLON
2231
113.32
405789118371339
15:05:44
XLON
2110
113.32
405789118371468
15:06:00
XLON
5983
113.30
405789118371650
15:06:00
XLON
3230
113.30
405789118371651
15:06:00
XLON
4488
113.30
405789118371652
15:06:39
XLON
80
113.28
405789118371807
15:06:51
XLON
2000
113.28
405789118371873
15:07:12
XLON
6407
113.28
405789118371981
15:07:12
XLON
2500
113.26
405789118371992
15:07:12
XLON
2500
113.26
405789118371993
15:07:12
XLON
3000
113.26
405789118371994
15:07:12
XLON
1814
113.26
405789118371995
15:07:12
XLON
1393
113.28
405789118371996
15:07:12
XLON
1247
113.28
405789118371997
15:07:15
XLON
3784
113.22
405789118372014
15:07:15
XLON
1060
113.22
405789118372015
15:07:15
XLON
3940
113.22
405789118372016
15:07:15
XLON
1000
113.22
405789118372017
15:07:15
XLON
1437
113.22
405789118372018
15:07:18
XLON
3348
113.22
405789118372032
15:07:18
XLON
5498
113.22
405789118372033
15:07:18
XLON
1077
113.22
405789118372034
15:07:18
XLON
3000
113.22
405789118372035
15:07:18
XLON
2500
113.22
405789118372036
15:07:18
XLON
4874
113.22
405789118372037
15:07:35
XLON
80
113.18
405789118372121
15:08:25
XLON
3000
113.26
405789118372335
15:08:25
XLON
2500
113.26
405789118372336
15:08:25
XLON
2500
113.26
405789118372337
15:08:25
XLON
388
113.26
405789118372338
15:08:25
XLON
8388
113.26
405789118372331
15:08:25
XLON
3493
113.26
405789118372332
15:08:26
XLON
401
113.24
405789118372344
15:08:26
XLON
5487
113.24
405789118372345
15:08:40
XLON
2046
113.26
405789118372374
15:08:40
XLON
1867
113.26
405789118372375
15:08:47
XLON
1000
113.26
405789118372403
15:08:47
XLON
11725
113.26
405789118372404
15:08:47
XLON
616
113.26
405789118372405
15:08:47
XLON
9999
113.26
405789118372406
15:09:08
XLON
1127
113.26
405789118372562
15:09:34
XLON
8132
113.26
405789118372668
15:09:34
XLON
3000
113.26
405789118372678
15:09:34
XLON
2186
113.26
405789118372679
15:09:34
XLON
2500
113.26
405789118372680
15:09:34
XLON
5539
113.26
405789118372681
15:11:10
XLON
2000
113.38
405789118373122
15:11:10
XLON
1968
113.38
405789118373123
15:11:10
XLON
4000
113.38
405789118373124
15:11:46
XLON
4426
113.38
405789118373253
15:11:46
XLON
3994
113.38
405789118373255
15:11:46
XLON
3583
113.38
405789118373256
15:11:46
XLON
391
113.38
405789118373257
15:11:51
XLON
3049
113.38
405789118373270
15:11:51
XLON
7977
113.38
405789118373277
15:11:51
XLON
3049
113.38
405789118373278
15:11:51
XLON
11026
113.38
405789118373295
15:13:07
XLON
7420
113.42
405789118373592
15:13:07
XLON
241
113.42
405789118373593
15:13:07
XLON
3000
113.42
405789118373604
15:13:07
XLON
4661
113.42
405789118373605
15:13:31
XLON
13916
113.40
405789118373744
15:13:31
XLON
500
113.40
405789118373746
15:13:31
XLON
2500
113.40
405789118373747
15:13:31
XLON
2500
113.40
405789118373748
15:13:31
XLON
3000
113.40
405789118373749
15:13:35
XLON
8
113.40
405789118373754
15:13:35
XLON
6297
113.40
405789118373755
15:13:49
XLON
7808
113.38
405789118373813
15:13:49
XLON
3454
113.38
405789118373814
15:13:52
XLON
1300
113.36
405789118373827
15:13:54
XLON
550
113.36
405789118373847
15:13:54
XLON
3000
113.36
405789118373848
15:13:54
XLON
450
113.36
405789118373849
15:13:54
XLON
1000
113.36
405789118373850
15:13:54
XLON
2000
113.36
405789118373851
15:13:54
XLON
147
113.36
405789118373852
15:13:56
XLON
5077
113.36
405789118373856
15:14:09
XLON
1035
113.36
405789118373905
15:14:14
XLON
3628
113.36
405789118373917
15:14:14
XLON
3000
113.36
405789118373918
15:14:14
XLON
2218
113.36
405789118373919
15:14:14
XLON
2134
113.36
405789118373920
15:14:14
XLON
2500
113.36
405789118373921
15:14:19
XLON
1318
113.36
405789118373939
15:15:03
XLON
2500
113.42
405789118374118
15:15:03
XLON
2500
113.42
405789118374119
15:15:18
XLON
813
113.42
405789118374277
15:15:18
XLON
10856
113.42
405789118374278
15:15:18
XLON
1308
113.42
405789118374282
15:15:18
XLON
10833
113.42
405789118374280
15:16:44
XLON
465
113.48
405789118374603
15:17:04
XLON
26
113.48
405789118374657
15:17:08
XLON
2293
113.50
405789118374700
15:17:09
XLON
7
113.50
405789118374704
15:17:09
XLON
2203
113.50
405789118374705
15:17:09
XLON
3000
113.50
405789118374706
15:17:09
XLON
4280
113.50
405789118374707
15:17:11
XLON
306
113.50
405789118374712
15:17:14
XLON
2004
113.50
405789118374721
15:17:18
XLON
2897
113.48
405789118374747
15:17:21
XLON
2008
113.50
405789118374764
15:17:29
XLON
68
113.52
405789118374803
15:17:43
XLON
307
113.52
405789118374905
15:17:43
XLON
3000
113.52
405789118374906
15:17:43
XLON
2500
113.52
405789118374907
15:17:43
XLON
2500
113.52
405789118374908
15:17:43
XLON
5401
113.52
405789118374909
15:17:43
XLON
4839
113.52
405789118374910
15:17:43
XLON
1540
113.52
405789118374911
15:17:43
XLON
229
113.52
405789118374912
15:17:43
XLON
1200
113.52
405789118374913
15:17:43
XLON
9894
113.52
405789118374914
15:17:43
XLON
3187
113.50
405789118374898
15:17:48
XLON
2039
113.52
405789118374929
15:17:48
XLON
3000
113.52
405789118374930
15:17:48
XLON
2500
113.52
405789118374931
15:17:48
XLON
2500
113.52
405789118374932
15:17:48
XLON
2274
113.52
405789118374933
15:17:49
XLON
1859
113.52
405789118374934
15:17:53
XLON
3644
113.50
405789118374948
15:17:53
XLON
6933
113.50
405789118374949
15:17:53
XLON
2500
113.50
405789118374950
15:17:53
XLON
2500
113.52
405789118374951
15:17:53
XLON
2500
113.52
405789118374952
15:17:53
XLON
612
113.52
405789118374953
15:17:53
XLON
5869
113.52
405789118374954
15:17:53
XLON
3000
113.52
405789118374955
15:17:53
XLON
4839
113.52
405789118374956
15:17:53
XLON
1200
113.52
405789118374957
15:17:53
XLON
1647
113.52
405789118374958
15:17:54
XLON
1809
113.52
405789118374969
15:17:54
XLON
3000
113.52
405789118374970
15:17:54
XLON
2345
113.52
405789118374971
15:17:59
XLON
62
113.52
405789118374988
15:17:59
XLON
3000
113.52
405789118374989
15:17:59
XLON
166
113.52
405789118374990
15:18:05
XLON
2289
113.52
405789118375031
15:18:05
XLON
987
113.52
405789118375032
15:18:07
XLON
3
113.50
405789118375038
15:18:07
XLON
3000
113.50
405789118375039
15:18:07
XLON
864
113.50
405789118375040
15:18:07
XLON
2939
113.48
405789118375036
15:18:07
XLON
8761
113.48
405789118375037
15:18:42
XLON
3760
113.44
405789118375236
15:18:42
XLON
3300
113.44
405789118375239
15:18:42
XLON
166
113.44
405789118375240
15:18:51
XLON
2260
113.44
405789118375284
15:19:04
XLON
348
113.44
405789118375329
15:19:06
XLON
3978
113.44
405789118375330
15:19:09
XLON
3300
113.44
405789118375355
15:19:09
XLON
5935
113.44
405789118375356
15:19:09
XLON
4376
113.44
405789118375343
15:19:09
XLON
2041
113.44
405789118375344
15:19:44
XLON
3404
113.48
405789118375494
15:19:44
XLON
6977
113.48
405789118375495
15:19:45
XLON
3300
113.48
405789118375497
15:19:45
XLON
2600
113.48
405789118375498
15:19:45
XLON
3195
113.48
405789118375499
15:19:59
XLON
2042
113.44
405789118375555
15:19:59
XLON
4566
113.44
405789118375556
15:20:27
XLON
688
113.48
405789118375684
15:20:27
XLON
1313
113.48
405789118375685
15:20:27
XLON
971
113.48
405789118375686
15:21:25
XLON
12025
113.46
405789118375940
15:21:25
XLON
722
113.46
405789118375941
15:21:26
XLON
1630
113.44
405789118375951
15:21:26
XLON
3000
113.44
405789118375952
15:21:26
XLON
2500
113.44
405789118375953
15:21:26
XLON
2500
113.46
405789118375954
15:21:26
XLON
3000
113.46
405789118375955
15:21:26
XLON
381
113.46
405789118375956
15:21:59
XLON
2030
113.42
405789118376072
15:21:59
XLON
2000
113.42
405789118376074
15:21:59
XLON
2000
113.42
405789118376075
15:21:59
XLON
2000
113.42
405789118376076
15:22:03
XLON
739
113.42
405789118376079
15:22:45
XLON
3000
113.50
405789118376368
15:22:45
XLON
7796
113.50
405789118376369
15:22:45
XLON
3300
113.50
405789118376374
15:22:45
XLON
3000
113.50
405789118376375
15:22:45
XLON
1088
113.50
405789118376376
15:22:45
XLON
2500
113.50
405789118376377
15:22:45
XLON
809
113.50
405789118376378
15:22:51
XLON
2834
113.50
405789118376398
15:22:51
XLON
2500
113.50
405789118376399
15:22:51
XLON
3000
113.50
405789118376400
15:22:51
XLON
2500
113.50
405789118376401
15:23:40
XLON
12134
113.50
405789118376642
15:23:43
XLON
312
113.52
405789118376656
15:23:44
XLON
2244
113.52
405789118376661
15:24:11
XLON
11424
113.52
405789118376758
15:24:12
XLON
1311
113.50
405789118376775
15:24:13
XLON
2330
113.50
405789118376776
15:24:17
XLON
1700
113.50
405789118376785
15:24:17
XLON
873
113.50
405789118376786
15:24:49
XLON
437
113.48
405789118376891
15:25:00
XLON
3788
113.42
405789118376960
15:25:00
XLON
457
113.42
405789118376961
15:25:00
XLON
3000
113.42
405789118376962
15:25:03
XLON
4448
113.42
405789118376982
15:25:03
XLON
2134
113.42
405789118376983
15:25:07
XLON
1310
113.44
405789118377043
15:25:07
XLON
1639
113.44
405789118377044
15:25:07
XLON
2500
113.44
405789118377045
15:25:07
XLON
3000
113.44
405789118377046
15:25:07
XLON
2500
113.44
405789118377047
15:25:29
XLON
7
113.44
405789118377146
15:25:52
XLON
62
113.44
405789118377265
15:25:57
XLON
5337
113.44
405789118377288
15:25:57
XLON
3000
113.44
405789118377289
15:25:57
XLON
2208
113.44
405789118377290
15:25:57
XLON
2500
113.44
405789118377291
15:25:57
XLON
9727
113.44
405789118377292
15:26:01
XLON
14019
113.42
405789118377307
15:26:42
XLON
2500
113.38
405789118377506
15:26:47
XLON
2001
113.38
405789118377523
15:26:47
XLON
7946
113.38
405789118377524
15:26:52
XLON
5189
113.38
405789118377535
15:26:52
XLON
3985
113.38
405789118377536
15:26:52
XLON
2314
113.38
405789118377537
15:26:52
XLON
1637
113.38
405789118377538
15:26:55
XLON
1967
113.36
405789118377551
15:27:02
XLON
8169
113.36
405789118377605
15:27:28
XLON
4628
113.32
405789118377720
15:27:28
XLON
3000
113.32
405789118377721
15:27:52
XLON
1393
113.30
405789118377877
15:27:52
XLON
1000
113.30
405789118377878
15:27:53
XLON
1000
113.30
405789118377879
15:27:53
XLON
1560
113.30
405789118377884
15:27:53
XLON
7105
113.30
405789118377885
15:27:53
XLON
676
113.30
405789118377886
15:28:19
XLON
5925
113.32
405789118378033
15:28:19
XLON
5000
113.32
405789118378034
15:28:22
XLON
78
113.34
405789118378047
15:28:23
XLON
3
113.34
405789118378048
15:28:34
XLON
3541
113.32
405789118378098
15:28:35
XLON
10027
113.32
405789118378103
15:28:45
XLON
3167
113.30
405789118378175
15:28:45
XLON
2918
113.30
405789118378176
15:29:19
XLON
1338
113.30
405789118378383
15:29:30
XLON
2547
113.26
405789118378429
15:29:30
XLON
1580
113.26
405789118378430
15:30:27
XLON
674
113.28
405789118378785
15:30:28
XLON
2000
113.28
405789118378788
15:30:28
XLON
2000
113.28
405789118378789
15:30:28
XLON
2217
113.28
405789118378790
15:30:32
XLON
2515
113.28
405789118378838
15:30:32
XLON
1000
113.28
405789118378839
15:30:32
XLON
41
113.28
405789118378840
15:30:35
XLON
2000
113.28
405789118378854
15:30:36
XLON
2000
113.28
405789118378859
15:30:36
XLON
3000
113.28
405789118378872
15:30:48
XLON
700
113.30
405789118378949
15:30:48
XLON
2000
113.30
405789118378951
15:30:48
XLON
1457
113.30
405789118378952
15:31:04
XLON
2710
113.32
405789118379033
15:31:16
XLON
117
113.32
405789118379183
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.ENDPOSFSMFMWEFSELS
Recent news on Vodafone
See all newsREG - 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 - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement