REG - Vodafone Group Plc - Transaction in Own Shares
19 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:
19 October 2021
Number of ordinary shares of 2020/21 US cents each purchased:
5,707,176
Highest price paid per share (pence):
109.78
Lowest price paid per share (pence):
108.96
Volume weighted average price paid per share (pence):
109.40
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,362,024,558 of its ordinary shares in treasury and has 27,455,565,460 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 19 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 19 October 2021 is set out below.
Schedule of purchases - aggregate information
Trading venue
Volume weighted average price (pence per share)
Aggregated volume
XLON
109.40
5,707,176
Schedule of purchases - individual transactions
Transaction Time
Trading Venue
Number of Shares
Price Per Share (GBP)
Transaction Reference Number
10:09:21
XLON
930
109.26
413210821798884
10:09:21
XLON
8471
109.26
413210821798885
10:12:42
XLON
6978
109.28
413210821799254
10:12:42
XLON
4161
109.28
413210821799259
10:14:50
XLON
7005
109.38
413210821799524
10:14:50
XLON
3122
109.38
413210821799525
10:15:01
XLON
2936
109.38
413210821799543
10:15:01
XLON
2600
109.38
413210821799546
10:15:30
XLON
201
109.36
413210821799578
10:15:30
XLON
4826
109.36
413210821799579
10:15:30
XLON
1166
109.36
413210821799580
10:15:30
XLON
812
109.36
413210821799581
10:15:32
XLON
10682
109.42
413210821799593
10:16:18
XLON
11462
109.40
413210821799671
10:16:24
XLON
11424
109.38
413210821799709
10:16:24
XLON
12504
109.38
413210821799694
10:16:44
XLON
9988
109.36
413210821799762
10:17:39
XLON
3066
109.34
413210821799792
10:18:16
XLON
1167
109.36
413210821799855
10:18:16
XLON
2637
109.36
413210821799856
10:18:34
XLON
507
109.34
413210821799879
10:18:34
XLON
3275
109.34
413210821799880
10:20:32
XLON
9523
109.40
413210821800035
10:20:32
XLON
3808
109.40
413210821800036
10:21:04
XLON
5909
109.38
413210821800095
10:21:04
XLON
3614
109.38
413210821800096
10:21:04
XLON
3000
109.38
413210821800101
10:21:04
XLON
2500
109.38
413210821800102
10:21:04
XLON
2500
109.38
413210821800103
10:21:04
XLON
3023
109.38
413210821800104
10:22:05
XLON
719
109.44
413210821800193
10:22:05
XLON
5833
109.44
413210821800194
10:22:20
XLON
5101
109.44
413210821800207
10:22:30
XLON
1759
109.42
413210821800214
10:22:30
XLON
1185
109.42
413210821800215
10:22:57
XLON
1257
109.40
413210821800247
10:23:22
XLON
3814
109.38
413210821800274
10:23:51
XLON
2299
109.36
413210821800333
10:23:51
XLON
535
109.36
413210821800334
10:23:57
XLON
2286
109.36
413210821800346
10:24:35
XLON
5352
109.38
413210821800424
10:24:35
XLON
5520
109.38
413210821800425
10:25:40
XLON
10404
109.38
413210821800675
10:28:25
XLON
11646
109.40
413210821801056
10:28:46
XLON
12865
109.40
413210821801089
10:28:47
XLON
1890
109.38
413210821801102
10:28:47
XLON
6094
109.38
413210821801103
10:30:08
XLON
4984
109.36
413210821801311
10:30:14
XLON
8371
109.34
413210821801321
10:30:42
XLON
4333
109.30
413210821801411
10:31:24
XLON
467
109.32
413210821801555
10:31:24
XLON
1968
109.32
413210821801556
10:31:24
XLON
2201
109.32
413210821801557
10:31:24
XLON
697
109.32
413210821801558
10:31:24
XLON
1822
109.32
413210821801559
10:32:02
XLON
1017
109.32
413210821801606
10:32:02
XLON
1815
109.32
413210821801608
10:32:21
XLON
2894
109.32
413210821801684
10:33:24
XLON
11703
109.34
413210821801791
10:33:34
XLON
3794
109.34
413210821801799
10:34:02
XLON
3331
109.32
413210821801873
10:34:33
XLON
2937
109.30
413210821801953
10:34:40
XLON
2864
109.28
413210821801970
10:35:17
XLON
1590
109.24
413210821802026
10:35:41
XLON
1677
109.24
413210821802153
10:35:41
XLON
4202
109.24
413210821802156
10:35:48
XLON
3210
109.24
413210821802172
10:36:57
XLON
8779
109.28
413210821802317
10:36:57
XLON
3000
109.28
413210821802331
10:36:57
XLON
525
109.28
413210821802332
10:38:01
XLON
2851
109.26
413210821802499
10:38:11
XLON
3095
109.28
413210821802545
10:38:11
XLON
1717
109.28
413210821802546
10:38:11
XLON
1166
109.28
413210821802547
10:38:11
XLON
50
109.28
413210821802548
10:38:51
XLON
7326
109.28
413210821802656
10:39:11
XLON
2527
109.26
413210821802724
10:41:19
XLON
1312
109.24
413210821802882
10:41:19
XLON
1551
109.24
413210821802883
10:42:03
XLON
6738
109.22
413210821802959
10:42:03
XLON
2607
109.20
413210821802967
10:42:03
XLON
2608
109.20
413210821802968
10:43:25
XLON
2700
109.22
413210821803150
10:43:25
XLON
2500
109.24
413210821803151
10:43:25
XLON
1438
109.24
413210821803152
10:43:25
XLON
3544
109.24
413210821803153
10:44:03
XLON
2289
109.22
413210821803226
10:44:05
XLON
5007
109.22
413210821803232
10:45:07
XLON
5472
109.18
413210821803357
10:47:23
XLON
11894
109.26
413210821803552
10:47:24
XLON
2
109.26
413210821803553
10:48:19
XLON
13607
109.30
413210821803643
10:48:24
XLON
4830
109.28
413210821803675
10:48:24
XLON
2757
109.28
413210821803676
10:49:55
XLON
3583
109.32
413210821803812
10:49:55
XLON
3000
109.32
413210821803814
10:49:58
XLON
841
109.32
413210821803820
10:50:01
XLON
5081
109.32
413210821803827
10:50:01
XLON
711
109.32
413210821803828
10:51:03
XLON
1273
109.36
413210821803956
10:52:34
XLON
3000
109.44
413210821804327
10:52:57
XLON
662
109.42
413210821804357
10:53:01
XLON
4653
109.42
413210821804367
10:53:07
XLON
2976
109.42
413210821804380
10:53:07
XLON
5331
109.42
413210821804381
10:54:06
XLON
12016
109.38
413210821804469
10:55:25
XLON
7635
109.36
413210821804637
10:55:53
XLON
3005
109.36
413210821804685
10:56:15
XLON
2783
109.36
413210821804753
10:58:00
XLON
2677
109.40
413210821804963
10:58:52
XLON
3000
109.36
413210821805078
10:58:52
XLON
1344
109.36
413210821805079
11:00:01
XLON
3285
109.36
413210821805194
11:00:01
XLON
9954
109.36
413210821805195
11:00:42
XLON
2832
109.36
413210821805340
11:01:56
XLON
13268
109.38
413210821805612
11:01:56
XLON
899
109.38
413210821805620
11:01:56
XLON
8747
109.38
413210821805621
11:02:54
XLON
3590
109.38
413210821805727
11:04:29
XLON
6940
109.38
413210821805939
11:07:00
XLON
4644
109.48
413210821806172
11:07:31
XLON
449
109.50
413210821806292
11:07:35
XLON
11893
109.48
413210821806309
11:07:35
XLON
1156
109.48
413210821806310
11:07:35
XLON
4457
109.48
413210821806320
11:07:35
XLON
3000
109.48
413210821806321
11:07:35
XLON
2500
109.48
413210821806322
11:07:35
XLON
3166
109.48
413210821806323
11:08:11
XLON
3562
109.48
413210821806382
11:08:17
XLON
3869
109.46
413210821806390
11:10:00
XLON
13266
109.44
413210821806506
11:10:00
XLON
3400
109.44
413210821806507
11:10:00
XLON
2184
109.44
413210821806508
11:11:34
XLON
2285
109.40
413210821806702
11:11:34
XLON
3539
109.40
413210821806703
11:11:34
XLON
4686
109.40
413210821806704
11:12:50
XLON
1085
109.44
413210821806884
11:12:50
XLON
11420
109.44
413210821806885
11:14:21
XLON
2839
109.44
413210821807037
11:14:40
XLON
1921
109.44
413210821807053
11:14:40
XLON
298
109.44
413210821807054
11:14:40
XLON
604
109.44
413210821807055
11:14:59
XLON
1905
109.44
413210821807079
11:14:59
XLON
499
109.44
413210821807080
11:14:59
XLON
426
109.44
413210821807081
11:15:10
XLON
581
109.42
413210821807097
11:15:10
XLON
10181
109.42
413210821807098
11:15:22
XLON
4804
109.38
413210821807139
11:15:22
XLON
1
109.38
413210821807140
11:15:46
XLON
3418
109.36
413210821807192
11:16:47
XLON
4324
109.30
413210821807341
11:17:31
XLON
3950
109.28
413210821807442
11:17:31
XLON
610
109.28
413210821807443
11:18:20
XLON
2607
109.28
413210821807529
11:18:20
XLON
251
109.28
413210821807530
11:18:31
XLON
8613
109.26
413210821807555
11:18:44
XLON
4651
109.26
413210821807572
11:20:04
XLON
4250
109.24
413210821807711
11:20:04
XLON
173
109.24
413210821807712
11:20:21
XLON
3254
109.24
413210821807735
11:22:49
XLON
13695
109.28
413210821807940
11:22:49
XLON
13732
109.28
413210821807944
11:23:02
XLON
4838
109.26
413210821807969
11:23:02
XLON
1
109.26
413210821807970
11:23:57
XLON
3049
109.22
413210821808059
11:25:02
XLON
1459
109.22
413210821808140
11:25:02
XLON
1585
109.22
413210821808141
11:25:21
XLON
2800
109.22
413210821808162
11:25:40
XLON
10736
109.24
413210821808222
11:25:52
XLON
3648
109.22
413210821808231
11:27:41
XLON
3422
109.22
413210821808390
11:27:49
XLON
3400
109.28
413210821808454
11:27:49
XLON
2244
109.28
413210821808455
11:27:49
XLON
2992
109.28
413210821808456
11:27:49
XLON
1873
109.28
413210821808457
11:28:01
XLON
2500
109.28
413210821808464
11:28:01
XLON
1459
109.28
413210821808465
11:28:01
XLON
1663
109.28
413210821808466
11:28:01
XLON
3000
109.28
413210821808467
11:28:01
XLON
2500
109.28
413210821808468
11:28:20
XLON
12967
109.28
413210821808508
11:28:30
XLON
9272
109.26
413210821808582
11:28:30
XLON
4024
109.26
413210821808583
11:28:31
XLON
3400
109.26
413210821808585
11:28:31
XLON
3000
109.26
413210821808586
11:28:31
XLON
2204
109.26
413210821808587
11:28:31
XLON
2500
109.26
413210821808588
11:28:31
XLON
1459
109.26
413210821808589
11:28:31
XLON
945
109.26
413210821808590
11:28:39
XLON
3106
109.22
413210821808605
11:30:06
XLON
6732
109.24
413210821808699
11:30:46
XLON
1459
109.24
413210821808747
11:30:46
XLON
2500
109.24
413210821808748
11:30:46
XLON
920
109.24
413210821808749
11:31:18
XLON
2849
109.20
413210821808796
11:34:09
XLON
3000
109.24
413210821809175
11:35:52
XLON
1951
109.22
413210821809312
11:35:52
XLON
2554
109.22
413210821809313
11:36:45
XLON
2316
109.24
413210821809400
11:36:45
XLON
663
109.24
413210821809401
11:36:45
XLON
663
109.24
413210821809402
11:36:48
XLON
4778
109.24
413210821809405
11:36:48
XLON
4579
109.24
413210821809406
11:37:40
XLON
2500
109.30
413210821809518
11:37:40
XLON
2500
109.30
413210821809519
11:37:40
XLON
1458
109.30
413210821809520
11:37:40
XLON
2720
109.30
413210821809521
11:38:07
XLON
8988
109.28
413210821809548
11:38:07
XLON
4802
109.28
413210821809549
11:39:39
XLON
7489
109.26
413210821809690
11:40:56
XLON
2024
109.24
413210821809765
11:40:56
XLON
1604
109.24
413210821809766
11:41:14
XLON
5082
109.24
413210821809790
11:41:14
XLON
2750
109.24
413210821809791
11:43:02
XLON
2015
109.24
413210821809977
11:43:02
XLON
1624
109.24
413210821809978
11:43:05
XLON
2500
109.24
413210821809995
11:43:05
XLON
535
109.24
413210821809996
11:44:20
XLON
3503
109.24
413210821810097
11:45:25
XLON
1200
109.26
413210821810204
11:45:25
XLON
3000
109.26
413210821810205
11:45:25
XLON
2500
109.26
413210821810206
11:45:25
XLON
1458
109.26
413210821810207
11:45:25
XLON
2500
109.26
413210821810208
11:45:25
XLON
2141
109.26
413210821810209
11:45:33
XLON
6631
109.24
413210821810215
11:46:09
XLON
4994
109.24
413210821810271
11:46:31
XLON
2901
109.24
413210821810341
11:46:31
XLON
450
109.24
413210821810342
11:46:31
XLON
5058
109.24
413210821810343
11:47:52
XLON
2600
109.28
413210821810492
11:47:52
XLON
694
109.28
413210821810493
11:48:28
XLON
2801
109.28
413210821810549
11:49:19
XLON
482
109.30
413210821810649
11:49:19
XLON
3655
109.30
413210821810650
11:49:22
XLON
2975
109.30
413210821810664
11:49:39
XLON
996
109.30
413210821810704
11:49:39
XLON
1831
109.30
413210821810705
11:50:29
XLON
1157
109.30
413210821810781
11:50:58
XLON
4714
109.30
413210821810821
11:52:04
XLON
2288
109.28
413210821810919
11:52:15
XLON
5674
109.28
413210821810932
11:52:15
XLON
3000
109.28
413210821810939
11:52:15
XLON
2500
109.28
413210821810940
11:52:15
XLON
3000
109.28
413210821810941
11:52:15
XLON
2500
109.28
413210821810942
11:52:15
XLON
1200
109.28
413210821810943
11:52:15
XLON
264
109.28
413210821810944
11:52:28
XLON
6632
109.26
413210821810961
11:54:20
XLON
6258
109.34
413210821811172
11:55:11
XLON
6261
109.36
413210821811254
11:55:11
XLON
3000
109.36
413210821811263
11:55:11
XLON
1980
109.36
413210821811264
11:55:11
XLON
2800
109.36
413210821811265
11:55:11
XLON
1658
109.36
413210821811266
11:55:11
XLON
1417
109.36
413210821811267
11:56:27
XLON
5981
109.34
413210821811427
11:56:27
XLON
3302
109.34
413210821811428
11:57:52
XLON
6627
109.34
413210821811530
11:57:52
XLON
3400
109.34
413210821811531
11:57:52
XLON
2100
109.34
413210821811532
11:57:52
XLON
2206
109.34
413210821811533
12:00:02
XLON
9805
109.36
413210821811741
12:00:03
XLON
3666
109.34
413210821811764
12:00:58
XLON
3400
109.38
413210821811884
12:00:58
XLON
2700
109.38
413210821811885
12:01:18
XLON
4272
109.38
413210821811906
12:01:31
XLON
446
109.40
413210821811947
12:01:54
XLON
3000
109.40
413210821811970
12:01:59
XLON
3000
109.40
413210821811980
12:02:41
XLON
3133
109.42
413210821812036
12:02:41
XLON
9686
109.42
413210821812037
12:02:54
XLON
3000
109.42
413210821812079
12:03:22
XLON
1115
109.44
413210821812132
12:03:24
XLON
3000
109.44
413210821812136
12:03:53
XLON
13550
109.44
413210821812187
12:03:53
XLON
3000
109.44
413210821812190
12:03:53
XLON
3400
109.44
413210821812191
12:03:53
XLON
72
109.44
413210821812192
12:03:59
XLON
205
109.42
413210821812200
12:03:59
XLON
7042
109.42
413210821812201
12:05:46
XLON
607
109.40
413210821812435
12:05:46
XLON
3344
109.40
413210821812436
12:06:01
XLON
3289
109.38
413210821812444
12:08:55
XLON
5715
109.40
413210821812787
12:09:10
XLON
3840
109.42
413210821812803
12:09:28
XLON
1200
109.44
413210821812825
12:09:33
XLON
60
109.44
413210821812832
12:09:49
XLON
2952
109.44
413210821812851
12:10:24
XLON
3000
109.40
413210821812883
12:10:25
XLON
2299
109.40
413210821812888
12:10:25
XLON
3000
109.40
413210821812889
12:10:27
XLON
878
109.40
413210821812890
12:10:27
XLON
3000
109.40
413210821812891
12:10:29
XLON
3000
109.40
413210821812897
12:10:32
XLON
3000
109.40
413210821812901
12:10:39
XLON
1528
109.42
413210821812908
12:10:39
XLON
2500
109.42
413210821812909
12:10:39
XLON
1457
109.42
413210821812910
12:10:39
XLON
2095
109.42
413210821812911
12:12:03
XLON
2680
109.42
413210821813009
12:12:10
XLON
364
109.48
413210821813030
12:12:10
XLON
1025
109.48
413210821813031
12:12:10
XLON
2075
109.48
413210821813032
12:12:17
XLON
1525
109.48
413210821813044
12:12:17
XLON
1975
109.48
413210821813045
12:12:20
XLON
6044
109.46
413210821813052
12:12:35
XLON
2835
109.44
413210821813096
12:13:52
XLON
626
109.44
413210821813191
12:13:52
XLON
728
109.44
413210821813192
12:13:52
XLON
12399
109.44
413210821813193
12:13:52
XLON
3000
109.44
413210821813196
12:13:52
XLON
1001
109.46
413210821813197
12:16:06
XLON
3414
109.50
413210821813409
12:16:06
XLON
2874
109.50
413210821813410
12:17:03
XLON
2493
109.52
413210821813508
12:17:03
XLON
1122
109.52
413210821813509
12:17:57
XLON
4146
109.50
413210821813593
12:18:22
XLON
1601
109.50
413210821813625
12:18:22
XLON
5181
109.50
413210821813626
12:20:20
XLON
7796
109.54
413210821813732
12:20:20
XLON
3046
109.54
413210821813733
12:21:57
XLON
12251
109.52
413210821813916
12:22:28
XLON
4391
109.50
413210821814006
12:23:24
XLON
3430
109.52
413210821814070
12:23:24
XLON
4431
109.52
413210821814071
12:23:57
XLON
3197
109.50
413210821814145
12:23:57
XLON
3000
109.50
413210821814147
12:23:57
XLON
250
109.50
413210821814148
12:25:06
XLON
9089
109.50
413210821814303
12:27:10
XLON
210
109.46
413210821814514
12:27:10
XLON
830
109.46
413210821814515
12:27:10
XLON
1860
109.46
413210821814516
12:27:32
XLON
2826
109.50
413210821814537
12:28:06
XLON
5785
109.52
413210821814610
12:28:06
XLON
4825
109.52
413210821814611
12:28:06
XLON
2500
109.52
413210821814613
12:28:06
XLON
2500
109.52
413210821814614
12:28:06
XLON
292
109.52
413210821814615
12:31:15
XLON
4845
109.56
413210821814843
12:31:16
XLON
3000
109.56
413210821814846
12:31:20
XLON
3000
109.56
413210821814848
12:31:44
XLON
4117
109.56
413210821814863
12:32:20
XLON
3000
109.60
413210821814923
12:32:26
XLON
3000
109.60
413210821814933
12:32:40
XLON
2165
109.60
413210821815004
12:32:40
XLON
674
109.60
413210821815005
12:33:02
XLON
433
109.60
413210821815039
12:33:02
XLON
2407
109.60
413210821815040
12:34:07
XLON
12707
109.60
413210821815076
12:34:17
XLON
7035
109.60
413210821815084
12:36:05
XLON
11315
109.62
413210821815196
12:37:19
XLON
2618
109.62
413210821815287
12:37:19
XLON
173
109.62
413210821815288
12:37:36
XLON
3000
109.62
413210821815293
12:37:54
XLON
2494
109.62
413210821815315
12:39:02
XLON
13318
109.62
413210821815484
12:39:02
XLON
147
109.62
413210821815485
12:39:18
XLON
3485
109.62
413210821815499
12:40:20
XLON
13578
109.62
413210821815621
12:40:50
XLON
3000
109.56
413210821815662
12:40:50
XLON
945
109.56
413210821815663
12:40:52
XLON
3208
109.54
413210821815669
12:41:54
XLON
4771
109.58
413210821815800
12:41:54
XLON
5121
109.58
413210821815801
12:43:38
XLON
6148
109.54
413210821815931
12:43:38
XLON
1455
109.54
413210821815935
12:43:38
XLON
2500
109.54
413210821815936
12:43:38
XLON
3000
109.54
413210821815937
12:43:38
XLON
939
109.54
413210821815938
12:45:03
XLON
137
109.52
413210821816183
12:45:03
XLON
3728
109.52
413210821816184
12:45:20
XLON
3671
109.50
413210821816207
12:46:02
XLON
40
109.52
413210821816283
12:46:02
XLON
2818
109.52
413210821816284
12:46:23
XLON
2901
109.52
413210821816358
12:46:43
XLON
2908
109.52
413210821816378
12:47:07
XLON
5371
109.54
413210821816404
12:47:07
XLON
3000
109.52
413210821816407
12:47:07
XLON
1455
109.54
413210821816408
12:47:07
XLON
2500
109.54
413210821816409
12:47:07
XLON
3400
109.54
413210821816410
12:47:07
XLON
1615
109.54
413210821816411
12:48:34
XLON
5313
109.54
413210821816505
12:51:15
XLON
13810
109.54
413210821816713
12:51:25
XLON
1455
109.54
413210821816724
12:51:25
XLON
1409
109.54
413210821816725
12:51:45
XLON
2794
109.54
413210821816741
12:52:10
XLON
3000
109.58
413210821816780
12:52:16
XLON
3000
109.58
413210821816792
12:52:16
XLON
191
109.58
413210821816793
12:54:29
XLON
10043
109.60
413210821816899
12:54:29
XLON
2753
109.60
413210821816905
12:54:29
XLON
3000
109.60
413210821816906
12:54:29
XLON
2500
109.60
413210821816907
12:54:29
XLON
1284
109.60
413210821816908
12:54:29
XLON
2500
109.60
413210821816909
12:54:29
XLON
1153
109.60
413210821816910
12:55:44
XLON
3000
109.62
413210821817073
12:55:53
XLON
2803
109.62
413210821817122
12:56:00
XLON
2560
109.60
413210821817134
12:56:00
XLON
11019
109.60
413210821817135
12:58:00
XLON
2334
109.58
413210821817308
12:58:00
XLON
460
109.58
413210821817309
12:58:22
XLON
2853
109.58
413210821817371
12:58:37
XLON
1065
109.58
413210821817376
12:58:37
XLON
951
109.58
413210821817377
12:58:37
XLON
802
109.58
413210821817378
12:59:58
XLON
4488
109.60
413210821817482
13:00:11
XLON
3000
109.58
413210821817555
13:00:11
XLON
2500
109.58
413210821817556
13:00:11
XLON
2500
109.58
413210821817557
13:01:20
XLON
2975
109.62
413210821817614
13:01:20
XLON
5135
109.62
413210821817615
13:01:21
XLON
3000
109.60
413210821817625
13:01:21
XLON
3400
109.60
413210821817626
13:01:21
XLON
1515
109.60
413210821817627
13:01:21
XLON
1239
109.60
413210821817628
13:01:58
XLON
6683
109.60
413210821817656
13:05:03
XLON
2877
109.68
413210821817981
13:05:03
XLON
3000
109.68
413210821818017
13:05:32
XLON
1232
109.68
413210821818095
13:05:32
XLON
10604
109.68
413210821818096
13:06:35
XLON
1453
109.70
413210821818215
13:06:35
XLON
3000
109.70
413210821818216
13:06:35
XLON
3400
109.70
413210821818217
13:06:35
XLON
2500
109.70
413210821818218
13:06:35
XLON
272
109.70
413210821818219
13:06:57
XLON
2803
109.70
413210821818244
13:07:32
XLON
6854
109.70
413210821818270
13:07:32
XLON
5567
109.70
413210821818271
13:07:32
XLON
3087
109.70
413210821818272
13:07:32
XLON
1146
109.70
413210821818273
13:08:08
XLON
4043
109.70
413210821818323
13:09:03
XLON
3426
109.70
413210821818391
13:09:03
XLON
3000
109.70
413210821818393
13:09:03
XLON
461
109.70
413210821818394
13:09:03
XLON
1324
109.70
413210821818395
13:09:36
XLON
1358
109.70
413210821818480
13:09:36
XLON
1822
109.70
413210821818481
13:10:03
XLON
2996
109.70
413210821818519
13:10:38
XLON
1128
109.70
413210821818557
13:10:38
XLON
3077
109.70
413210821818558
13:12:21
XLON
3400
109.76
413210821818711
13:12:21
XLON
305
109.76
413210821818712
13:12:40
XLON
2816
109.78
413210821818751
13:12:42
XLON
13314
109.76
413210821818755
13:12:42
XLON
11
109.76
413210821818756
13:14:40
XLON
2597
109.70
413210821818914
13:14:40
XLON
1944
109.70
413210821818915
13:14:40
XLON
3000
109.70
413210821818918
13:14:40
XLON
2500
109.70
413210821818919
13:14:40
XLON
1453
109.70
413210821818920
13:14:40
XLON
2779
109.70
413210821818921
13:14:40
XLON
959
109.70
413210821818922
13:16:58
XLON
13812
109.64
413210821819135
13:18:50
XLON
2794
109.62
413210821819300
13:19:10
XLON
2808
109.66
413210821819317
13:20:00
XLON
8945
109.68
413210821819423
13:20:00
XLON
2131
109.68
413210821819424
13:21:37
XLON
1548
109.72
413210821819614
13:21:37
XLON
5305
109.72
413210821819615
13:21:37
XLON
3000
109.72
413210821819616
13:21:37
XLON
2748
109.72
413210821819617
13:23:48
XLON
2193
109.76
413210821819767
13:23:48
XLON
3000
109.76
413210821819768
13:23:48
XLON
1503
109.76
413210821819769
13:23:50
XLON
272
109.76
413210821819770
13:23:50
XLON
4234
109.76
413210821819771
13:24:07
XLON
253
109.76
413210821819809
13:24:07
XLON
2624
109.76
413210821819810
13:24:15
XLON
10550
109.74
413210821819817
13:25:52
XLON
4106
109.70
413210821819893
13:26:35
XLON
2881
109.74
413210821819959
13:27:27
XLON
3000
109.74
413210821820007
13:27:52
XLON
3000
109.74
413210821820021
13:27:52
XLON
2500
109.74
413210821820022
13:27:52
XLON
1453
109.74
413210821820023
13:27:52
XLON
251
109.74
413210821820024
13:30:04
XLON
11806
109.74
413210821820233
13:30:04
XLON
3375
109.74
413210821820236
13:30:04
XLON
3000
109.74
413210821820237
13:30:04
XLON
2300
109.74
413210821820238
13:30:04
XLON
3701
109.74
413210821820239
13:30:41
XLON
3375
109.72
413210821820292
13:31:02
XLON
1758
109.68
413210821820319
13:31:02
XLON
5018
109.68
413210821820320
13:33:09
XLON
1893
109.70
413210821820499
13:33:09
XLON
914
109.70
413210821820500
13:33:14
XLON
11371
109.72
413210821820535
13:33:56
XLON
3176
109.74
413210821820588
13:34:45
XLON
9851
109.74
413210821820708
13:35:02
XLON
3085
109.74
413210821820748
13:35:17
XLON
532
109.68
413210821820761
13:35:17
XLON
2621
109.68
413210821820762
13:36:58
XLON
6873
109.68
413210821820892
13:37:45
XLON
2280
109.68
413210821820971
13:37:45
XLON
2511
109.68
413210821820972
13:37:51
XLON
7426
109.66
413210821820981
13:39:36
XLON
2933
109.70
413210821821244
13:39:56
XLON
2243
109.70
413210821821263
13:39:56
XLON
616
109.70
413210821821264
13:40:31
XLON
8813
109.70
413210821821378
13:41:21
XLON
13713
109.72
413210821821437
13:42:51
XLON
4526
109.74
413210821821531
13:43:20
XLON
3400
109.76
413210821821591
13:43:20
XLON
3000
109.76
413210821821592
13:44:03
XLON
6861
109.76
413210821821636
13:45:12
XLON
1400
109.72
413210821821741
13:45:12
XLON
1501
109.72
413210821821742
13:45:16
XLON
2989
109.72
413210821821765
13:45:54
XLON
2869
109.72
413210821821846
13:46:59
XLON
5306
109.76
413210821821965
13:47:00
XLON
6218
109.76
413210821821966
13:47:39
XLON
68
109.76
413210821822019
13:48:03
XLON
6531
109.76
413210821822034
13:48:27
XLON
2454
109.78
413210821822072
13:49:02
XLON
3000
109.78
413210821822102
13:49:41
XLON
13221
109.78
413210821822145
13:49:41
XLON
2500
109.78
413210821822148
13:49:41
XLON
1452
109.78
413210821822149
13:49:41
XLON
3000
109.78
413210821822150
13:49:41
XLON
33
109.78
413210821822151
13:50:54
XLON
6535
109.74
413210821822249
13:51:25
XLON
3163
109.72
413210821822293
13:51:25
XLON
3000
109.72
413210821822301
13:51:25
XLON
2255
109.72
413210821822302
13:53:39
XLON
3000
109.76
413210821822605
13:53:39
XLON
2500
109.76
413210821822606
13:53:39
XLON
1091
109.76
413210821822607
13:53:59
XLON
2999
109.76
413210821822642
13:53:59
XLON
751
109.76
413210821822643
13:54:16
XLON
1949
109.76
413210821822680
13:54:25
XLON
5205
109.74
413210821822685
13:54:25
XLON
784
109.74
413210821822686
13:54:25
XLON
3000
109.74
413210821822691
13:55:15
XLON
2350
109.70
413210821822788
13:55:15
XLON
3136
109.70
413210821822789
13:55:27
XLON
2279
109.70
413210821822806
13:55:27
XLON
3355
109.70
413210821822807
13:55:45
XLON
3068
109.70
413210821822831
13:57:04
XLON
2789
109.68
413210821822931
13:57:46
XLON
3000
109.68
413210821822971
13:57:46
XLON
1453
109.68
413210821822972
13:57:46
XLON
2500
109.68
413210821822973
13:57:46
XLON
410
109.68
413210821822974
13:58:03
XLON
2864
109.68
413210821822997
13:58:05
XLON
827
109.66
413210821823001
13:58:05
XLON
12978
109.66
413210821823002
13:58:58
XLON
3366
109.62
413210821823069
13:59:38
XLON
5689
109.66
413210821823144
14:00:02
XLON
2974
109.66
413210821823179
14:00:03
XLON
2280
109.66
413210821823186
14:00:37
XLON
2106
109.64
413210821823229
14:00:37
XLON
1379
109.64
413210821823230
14:01:14
XLON
2280
109.64
413210821823327
14:01:14
XLON
5234
109.64
413210821823328
14:02:00
XLON
2448
109.64
413210821823406
14:02:00
XLON
1469
109.64
413210821823407
14:03:06
XLON
4012
109.66
413210821823530
14:03:06
XLON
6033
109.66
413210821823531
14:04:00
XLON
2853
109.66
413210821823612
14:04:03
XLON
720
109.68
413210821823630
14:04:10
XLON
3762
109.68
413210821823655
14:04:47
XLON
2644
109.68
413210821823699
14:04:47
XLON
183
109.68
413210821823700
14:05:05
XLON
1114
109.68
413210821823721
14:05:05
XLON
1770
109.68
413210821823722
14:05:12
XLON
4125
109.70
413210821823733
14:05:37
XLON
9516
109.68
413210821823785
14:05:37
XLON
509
109.68
413210821823786
14:05:37
XLON
2514
109.68
413210821823787
14:05:37
XLON
2830
109.68
413210821823788
14:07:04
XLON
6739
109.68
413210821823975
14:07:04
XLON
3000
109.68
413210821823979
14:07:04
XLON
2063
109.68
413210821823980
14:08:13
XLON
8766
109.68
413210821824061
14:08:50
XLON
3300
109.68
413210821824100
14:08:50
XLON
3000
109.64
413210821824114
14:08:50
XLON
1670
109.64
413210821824115
14:09:24
XLON
5033
109.64
413210821824183
14:09:44
XLON
2979
109.62
413210821824194
14:11:32
XLON
3000
109.62
413210821824335
14:11:32
XLON
1293
109.62
413210821824336
14:11:32
XLON
1058
109.62
413210821824337
14:12:09
XLON
12699
109.62
413210821824395
14:12:14
XLON
6012
109.62
413210821824408
14:13:31
XLON
579
109.56
413210821824525
14:13:31
XLON
3889
109.56
413210821824526
14:13:31
XLON
579
109.56
413210821824527
14:14:13
XLON
3667
109.54
413210821824561
14:14:13
XLON
2755
109.54
413210821824562
14:14:13
XLON
2282
109.54
413210821824565
14:14:13
XLON
457
109.54
413210821824566
14:14:14
XLON
1634
109.54
413210821824567
14:14:29
XLON
2070
109.54
413210821824577
14:14:29
XLON
1200
109.54
413210821824583
14:14:29
XLON
2195
109.54
413210821824584
14:14:59
XLON
3298
109.52
413210821824638
14:14:59
XLON
3000
109.52
413210821824640
14:14:59
XLON
578
109.52
413210821824641
14:16:07
XLON
6524
109.50
413210821824739
14:16:38
XLON
466
109.48
413210821824778
14:16:38
XLON
3480
109.48
413210821824779
14:16:48
XLON
4300
109.48
413210821824803
14:18:14
XLON
1897
109.44
413210821824965
14:18:19
XLON
6389
109.44
413210821824978
14:18:19
XLON
621
109.44
413210821824979
14:20:00
XLON
2001
109.48
413210821825200
14:20:00
XLON
3000
109.48
413210821825201
14:20:03
XLON
1539
109.48
413210821825205
14:20:03
XLON
3000
109.48
413210821825206
14:20:32
XLON
3000
109.50
413210821825317
14:20:37
XLON
280
109.50
413210821825327
14:20:37
XLON
1694
109.50
413210821825328
14:20:37
XLON
2150
109.50
413210821825329
14:20:48
XLON
833
109.48
413210821825358
14:20:48
XLON
177
109.48
413210821825359
14:20:48
XLON
1873
109.48
413210821825360
14:21:06
XLON
2919
109.50
413210821825383
14:21:08
XLON
11245
109.48
413210821825386
14:21:08
XLON
476
109.48
413210821825387
14:21:56
XLON
3211
109.50
413210821825454
14:21:56
XLON
3400
109.50
413210821825455
14:21:56
XLON
1728
109.50
413210821825456
14:22:57
XLON
1539
109.48
413210821825591
14:22:57
XLON
1608
109.48
413210821825592
14:23:37
XLON
2200
109.48
413210821825677
14:23:37
XLON
1264
109.48
413210821825678
14:24:02
XLON
8551
109.46
413210821825710
14:24:59
XLON
1693
109.44
413210821825814
14:25:05
XLON
770
109.44
413210821825828
14:25:11
XLON
2961
109.46
413210821825838
14:25:12
XLON
1563
109.44
413210821825848
14:25:12
XLON
1035
109.44
413210821825849
14:25:12
XLON
2783
109.44
413210821825850
14:25:12
XLON
3000
109.44
413210821825854
14:25:12
XLON
1748
109.44
413210821825855
14:25:12
XLON
1625
109.44
413210821825856
14:25:59
XLON
2137
109.42
413210821825921
14:25:59
XLON
667
109.42
413210821825922
14:26:03
XLON
1356
109.42
413210821825940
14:26:03
XLON
2926
109.42
413210821825941
14:26:18
XLON
2919
109.36
413210821825976
14:26:59
XLON
4909
109.38
413210821826022
14:27:40
XLON
1521
109.36
413210821826100
14:27:40
XLON
1387
109.36
413210821826101
14:27:40
XLON
3000
109.36
413210821826104
14:27:40
XLON
1589
109.36
413210821826105
14:28:33
XLON
1693
109.32
413210821826187
14:28:33
XLON
1948
109.32
413210821826188
14:31:38
XLON
13846
109.36
413210821826480
14:31:39
XLON
3000
109.36
413210821826482
14:31:39
XLON
4251
109.36
413210821826483
14:31:39
XLON
6029
109.36
413210821826484
14:31:39
XLON
577
109.36
413210821826485
14:31:39
XLON
2961
109.36
413210821826486
14:31:50
XLON
3070
109.34
413210821826498
14:32:39
XLON
2842
109.36
413210821826610
14:32:39
XLON
1693
109.36
413210821826611
14:32:39
XLON
1
109.36
413210821826612
14:32:39
XLON
2407
109.36
413210821826613
14:33:17
XLON
4929
109.38
413210821826703
14:34:11
XLON
117
109.36
413210821826817
14:34:11
XLON
6102
109.36
413210821826818
14:34:11
XLON
12529
109.38
413210821826810
14:36:03
XLON
2089
109.36
413210821826988
14:36:03
XLON
1791
109.36
413210821826989
14:36:12
XLON
2886
109.36
413210821827017
14:36:29
XLON
849
109.36
413210821827022
14:36:29
XLON
2034
109.36
413210821827023
14:36:33
XLON
295
109.34
413210821827027
14:36:33
XLON
4067
109.34
413210821827028
14:37:25
XLON
3000
109.34
413210821827095
14:37:32
XLON
2811
109.34
413210821827103
14:37:44
XLON
3000
109.34
413210821827125
14:38:02
XLON
78
109.36
413210821827148
14:38:14
XLON
3761
109.38
413210821827169
14:38:15
XLON
3000
109.38
413210821827170
14:38:20
XLON
9161
109.38
413210821827172
14:39:03
XLON
9286
109.32
413210821827298
14:39:50
XLON
1078
109.28
413210821827366
14:39:55
XLON
1566
109.28
413210821827369
14:40:02
XLON
1624
109.28
413210821827376
14:40:04
XLON
1799
109.28
413210821827378
14:40:35
XLON
3000
109.30
413210821827478
14:40:35
XLON
191
109.30
413210821827479
14:41:08
XLON
2275
109.30
413210821827524
14:41:08
XLON
4936
109.30
413210821827525
14:41:08
XLON
4759
109.30
413210821827527
14:42:05
XLON
1800
109.36
413210821827595
14:42:05
XLON
2067
109.36
413210821827596
14:43:03
XLON
507
109.38
413210821827640
14:43:16
XLON
3400
109.38
413210821827672
14:43:16
XLON
3000
109.38
413210821827673
14:43:16
XLON
2694
109.38
413210821827674
14:43:16
XLON
9315
109.38
413210821827671
14:44:10
XLON
3476
109.34
413210821827751
14:44:10
XLON
1628
109.34
413210821827752
14:44:46
XLON
3231
109.32
413210821827832
14:44:46
XLON
1704
109.32
413210821827833
14:45:03
XLON
1847
109.32
413210821827869
14:45:03
XLON
983
109.32
413210821827870
14:45:47
XLON
2301
109.32
413210821827946
14:45:47
XLON
579
109.32
413210821827947
14:46:03
XLON
1847
109.32
413210821827958
14:46:03
XLON
945
109.32
413210821827959
14:46:36
XLON
4386
109.34
413210821828033
14:46:36
XLON
3000
109.34
413210821828035
14:46:36
XLON
1435
109.34
413210821828036
14:47:08
XLON
323
109.32
413210821828083
14:47:15
XLON
2650
109.34
413210821828105
14:47:15
XLON
204
109.34
413210821828106
14:47:28
XLON
1489
109.34
413210821828118
14:47:36
XLON
2969
109.34
413210821828122
14:48:11
XLON
1539
109.36
413210821828198
14:48:11
XLON
3000
109.36
413210821828199
14:48:17
XLON
1539
109.36
413210821828220
14:48:17
XLON
1851
109.36
413210821828221
14:49:02
XLON
1693
109.36
413210821828255
14:49:02
XLON
3000
109.36
413210821828256
14:49:02
XLON
2500
109.36
413210821828257
14:49:02
XLON
501
109.36
413210821828258
14:49:17
XLON
2804
109.36
413210821828274
14:49:25
XLON
11301
109.34
413210821828277
14:50:02
XLON
290
109.32
413210821828359
14:50:02
XLON
4293
109.32
413210821828360
14:50:21
XLON
3312
109.30
413210821828380
14:51:31
XLON
9184
109.32
413210821828510
14:51:31
XLON
4603
109.32
413210821828511
14:52:03
XLON
787
109.30
413210821828619
14:52:04
XLON
2886
109.30
413210821828620
14:53:24
XLON
1540
109.32
413210821828840
14:53:24
XLON
3000
109.32
413210821828841
14:53:29
XLON
2345
109.32
413210821828843
14:53:54
XLON
13674
109.32
413210821828888
14:53:54
XLON
2900
109.32
413210821828893
14:53:54
XLON
3000
109.32
413210821828894
14:53:54
XLON
240
109.32
413210821828895
14:55:16
XLON
3000
109.28
413210821829026
14:55:25
XLON
1785
109.26
413210821829051
14:55:59
XLON
5178
109.28
413210821829084
14:56:02
XLON
286
109.26
413210821829103
14:56:14
XLON
6953
109.26
413210821829127
14:56:30
XLON
3000
109.26
413210821829136
14:56:30
XLON
7
109.26
413210821829137
14:57:19
XLON
3000
109.24
413210821829201
14:57:19
XLON
1459
109.24
413210821829202
14:57:19
XLON
2500
109.24
413210821829203
14:57:45
XLON
10815
109.24
413210821829258
14:59:14
XLON
8400
109.26
413210821829427
14:59:23
XLON
1406
109.26
413210821829442
14:59:28
XLON
2385
109.26
413210821829448
15:00:13
XLON
2289
109.22
413210821829550
15:00:13
XLON
8015
109.22
413210821829553
15:00:14
XLON
6810
109.22
413210821829556
15:01:00
XLON
3096
109.24
413210821829688
15:01:00
XLON
982
109.24
413210821829689
15:02:03
XLON
1772
109.22
413210821829808
15:02:03
XLON
8331
109.22
413210821829809
15:02:06
XLON
2910
109.26
413210821829832
15:02:29
XLON
1296
109.24
413210821829868
15:02:29
XLON
8296
109.24
413210821829869
15:03:35
XLON
6147
109.22
413210821830003
15:03:41
XLON
2240
109.22
413210821830013
15:03:47
XLON
2363
109.22
413210821830019
15:03:48
XLON
186
109.22
413210821830024
15:04:09
XLON
3000
109.24
413210821830093
15:04:12
XLON
4654
109.22
413210821830130
15:04:45
XLON
4835
109.18
413210821830185
15:04:50
XLON
585
109.18
413210821830191
15:04:51
XLON
1411
109.18
413210821830194
15:04:51
XLON
801
109.18
413210821830195
15:05:21
XLON
8587
109.24
413210821830285
15:06:10
XLON
1521
109.18
413210821830383
15:06:10
XLON
1698
109.18
413210821830384
15:06:32
XLON
5339
109.20
413210821830417
15:07:17
XLON
3000
109.16
413210821830488
15:08:00
XLON
3000
109.18
413210821830629
15:08:00
XLON
666
109.18
413210821830630
15:08:14
XLON
861
109.16
413210821830653
15:08:14
XLON
3388
109.16
413210821830654
15:09:03
XLON
1589
109.16
413210821830757
15:09:16
XLON
3480
109.16
413210821830805
15:10:05
XLON
1229
109.16
413210821830932
15:10:05
XLON
3000
109.16
413210821830933
15:10:57
XLON
2991
109.22
413210821831053
15:10:57
XLON
3900
109.22
413210821831054
15:10:57
XLON
2500
109.22
413210821831055
15:10:57
XLON
2500
109.22
413210821831056
15:10:57
XLON
2500
109.22
413210821831057
15:10:57
XLON
842
109.22
413210821831058
15:11:04
XLON
3000
109.24
413210821831067
15:11:04
XLON
3369
109.24
413210821831063
15:11:04
XLON
3000
109.24
413210821831064
15:12:03
XLON
2775
109.20
413210821831171
15:12:03
XLON
3000
109.20
413210821831172
15:12:03
XLON
2500
109.20
413210821831173
15:12:03
XLON
2500
109.20
413210821831174
15:12:04
XLON
3000
109.20
413210821831180
15:12:04
XLON
2285
109.20
413210821831181
15:12:23
XLON
458
109.18
413210821831212
15:12:31
XLON
2059
109.18
413210821831215
15:12:52
XLON
2125
109.22
413210821831282
15:13:11
XLON
3000
109.22
413210821831308
15:13:55
XLON
3000
109.22
413210821831374
15:13:55
XLON
2500
109.22
413210821831375
15:13:55
XLON
2500
109.22
413210821831376
15:13:55
XLON
2500
109.22
413210821831377
15:14:29
XLON
1834
109.22
413210821831463
15:14:30
XLON
2491
109.22
413210821831468
15:14:29
XLON
3000
109.22
413210821831459
15:14:56
XLON
286
109.24
413210821831508
15:14:56
XLON
3040
109.24
413210821831509
15:15:00
XLON
2960
109.26
413210821831518
15:15:03
XLON
4554
109.26
413210821831521
15:15:03
XLON
5111
109.26
413210821831528
15:15:41
XLON
397
109.26
413210821831604
15:15:41
XLON
4387
109.26
413210821831605
15:15:41
XLON
3000
109.26
413210821831609
15:16:09
XLON
3167
109.26
413210821831653
15:16:29
XLON
262
109.26
413210821831668
15:16:29
XLON
3729
109.26
413210821831669
15:16:57
XLON
4086
109.26
413210821831734
15:16:57
XLON
3000
109.26
413210821831741
15:17:03
XLON
1105
109.26
413210821831754
15:17:03
XLON
2367
109.26
413210821831755
15:17:19
XLON
879
109.24
413210821831843
15:17:19
XLON
2619
109.24
413210821831844
15:17:19
XLON
11
109.24
413210821831845
15:17:36
XLON
1626
109.24
413210821831876
15:17:36
XLON
1563
109.24
413210821831877
15:18:21
XLON
756
109.22
413210821831959
15:18:21
XLON
3996
109.22
413210821831960
15:19:03
XLON
536
109.24
413210821832072
15:19:03
XLON
7364
109.24
413210821832073
15:19:03
XLON
2500
109.24
413210821832074
15:19:03
XLON
3715
109.24
413210821832075
15:19:03
XLON
457
109.24
413210821832076
15:20:15
XLON
2600
109.26
413210821832304
15:20:15
XLON
1716
109.26
413210821832305
15:22:04
XLON
3000
109.30
413210821832659
15:22:09
XLON
3000
109.30
413210821832681
15:22:11
XLON
3000
109.30
413210821832683
15:22:15
XLON
1990
109.30
413210821832709
15:22:32
XLON
2339
109.30
413210821832728
15:22:37
XLON
1912
109.30
413210821832742
15:22:37
XLON
3000
109.30
413210821832743
15:22:37
XLON
2500
109.30
413210821832744
15:22:37
XLON
2500
109.30
413210821832745
15:22:37
XLON
2500
109.30
413210821832746
15:22:42
XLON
3000
109.30
413210821832749
15:22:42
XLON
3000
109.30
413210821832750
15:22:42
XLON
2844
109.30
413210821832751
15:22:54
XLON
387
109.30
413210821832793
15:22:58
XLON
2785
109.30
413210821832794
15:23:03
XLON
2939
109.28
413210821832811
15:23:03
XLON
8532
109.28
413210821832812
15:23:33
XLON
3023
109.28
413210821832891
15:23:33
XLON
3400
109.28
413210821832893
15:23:33
XLON
1569
109.28
413210821832894
15:23:47
XLON
3279
109.26
413210821832938
15:23:47
XLON
4046
109.24
413210821832945
15:24:49
XLON
2273
109.18
413210821833257
15:24:49
XLON
682
109.18
413210821833258
15:25:00
XLON
8850
109.22
413210821833336
15:25:00
XLON
6540
109.20
413210821833387
15:25:00
XLON
1200
109.20
413210821833388
15:25:00
XLON
2500
109.20
413210821833389
15:25:00
XLON
1958
109.20
413210821833390
15:25:01
XLON
2830
109.20
413210821833397
15:25:06
XLON
3000
109.22
413210821833466
15:25:06
XLON
3000
109.22
413210821833471
15:25:07
XLON
3000
109.22
413210821833472
15:25:09
XLON
2
109.22
413210821833482
15:25:11
XLON
3000
109.24
413210821833503
15:25:11
XLON
2500
109.24
413210821833504
15:25:11
XLON
2500
109.24
413210821833505
15:25:11
XLON
2500
109.24
413210821833506
15:25:11
XLON
1200
109.24
413210821833507
15:25:12
XLON
3000
109.24
413210821833513
15:25:13
XLON
12212
109.22
413210821833528
15:25:13
XLON
4803
109.22
413210821833542
15:25:14
XLON
3000
109.20
413210821833559
15:25:20
XLON
3834
109.20
413210821833586
15:25:20
XLON
168
109.20
413210821833587
15:25:20
XLON
2500
109.20
413210821833588
15:25:20
XLON
3000
109.20
413210821833589
15:25:20
XLON
1200
109.20
413210821833590
15:25:20
XLON
1200
109.20
413210821833591
15:25:20
XLON
4871
109.20
413210821833592
15:26:04
XLON
7387
109.18
413210821833791
15:26:04
XLON
1411
109.18
413210821833792
15:26:28
XLON
7043
109.16
413210821833919
15:26:28
XLON
2463
109.16
413210821833920
15:26:43
XLON
7654
109.14
413210821833979
15:26:44
XLON
915
109.14
413210821833981
15:27:14
XLON
2827
109.10
413210821834167
15:27:50
XLON
3000
109.10
413210821834262
15:27:50
XLON
161
109.10
413210821834263
15:27:50
XLON
3730
109.10
413210821834259
15:28:20
XLON
5684
109.04
413210821834400
15:28:20
XLON
3758
109.04
413210821834401
15:29:52
XLON
519
109.02
413210821834582
15:29:52
XLON
9565
109.02
413210821834583
15:29:55
XLON
586
109.02
413210821834610
15:29:59
XLON
8322
109.02
413210821834634
15:30:00
XLON
2500
109.02
413210821834635
15:30:00
XLON
1215
109.02
413210821834636
15:30:18
XLON
3562
109.02
413210821834952
15:30:18
XLON
400
109.02
413210821834953
15:30:22
XLON
3593
109.06
413210821834975
15:30:36
XLON
5409
109.08
413210821835055
15:30:36
XLON
3000
109.08
413210821835056
15:30:36
XLON
1184
109.08
413210821835057
15:30:45
XLON
3956
109.08
413210821835109
15:31:05
XLON
3000
108.98
413210821835256
15:31:05
XLON
3000
108.98
413210821835257
15:31:05
XLON
3000
108.96
413210821835266
15:31:06
XLON
432
108.96
413210821835277
15:31:06
XLON
2190
109.00
413210821835285
15:31:06
XLON
1200
109.00
413210821835286
15:31:07
XLON
3000
109.00
413210821835291
15:31:07
XLON
531
109.00
413210821835296
15:31:07
XLON
3000
109.00
413210821835297
15:31:07
XLON
2500
109.00
413210821835298
15:31:07
XLON
1200
109.00
413210821835299
15:31:07
XLON
1200
109.00
413210821835300
15:31:07
XLON
7775
108.98
413210821835303
15:31:07
XLON
2184
108.98
413210821835304
15:31:07
XLON
5591
108.98
413210821835305
15:31:35
XLON
799
109.02
413210821835460
15:32:03
XLON
4725
109.04
413210821835577
15:32:03
XLON
87
109.04
413210821835578
15:32:04
XLON
3000
109.04
413210821835581
15:32:08
XLON
4820
109.04
413210821835606
15:32:08
XLON
3000
109.04
413210821835609
15:32:08
XLON
2369
109.04
413210821835610
15:32:08
XLON
6141
109.04
413210821835611
15:32:15
XLON
2318
109.06
413210821835647
15:32:15
XLON
3000
109.06
413210821835648
15:32:15
XLON
2500
109.06
413210821835649
15:32:17
XLON
188
109.06
413210821835650
15:32:30
XLON
9416
109.06
413210821835723
15:32:31
XLON
3000
109.06
413210821835724
15:32:31
XLON
4653
109.06
413210821835725
15:32:31
XLON
4911
109.04
413210821835732
15:32:33
XLON
6887
109.02
413210821835737
15:32:44
XLON
3000
109.02
413210821835776
15:33:12
XLON
12045
109.04
413210821835916
15:33:14
XLON
3000
109.02
413210821835945
15:33:15
XLON
9929
109.04
413210821835951
15:33:15
XLON
3000
109.04
413210821835952
15:33:15
XLON
1200
109.04
413210821835953
15:33:16
XLON
3983
109.04
413210821835958
15:33:17
XLON
15400
109.04
413210821835979
15:33:17
XLON
3000
109.04
413210821835980
15:33:27
XLON
2849
109.06
413210821836058
15:33:34
XLON
3000
109.06
413210821836102
15:33:38
XLON
3000
109.06
413210821836141
15:33:40
XLON
3000
109.06
413210821836162
15:34:25
XLON
2025
109.10
413210821836375
15:34:25
XLON
3000
109.10
413210821836376
15:34:25
XLON
2500
109.10
413210821836377
15:34:25
XLON
2500
109.10
413210821836378
15:34:37
XLON
10859
109.12
413210821836464
15:34:40
XLON
2285
109.12
413210821836477
15:34:40
XLON
3000
109.12
413210821836478
15:34:47
XLON
3000
109.10
413210821836540
15:34:47
XLON
2500
109.10
413210821836541
15:34:47
XLON
2500
109.10
413210821836542
15:34:47
XLON
2500
109.10
413210821836543
15:34:51
XLON
3000
109.10
413210821836569
15:34:51
XLON
2500
109.10
413210821836570
15:34:51
XLON
2500
109.10
413210821836571
15:34:51
XLON
2500
109.10
413210821836572
15:34:52
XLON
188
109.10
413210821836578
15:35:06
XLON
3000
109.08
413210821836719
15:35:06
XLON
2290
109.08
413210821836720
15:35:07
XLON
1872
109.08
413210821836721
15:35:18
XLON
2963
109.26
413210821836898
15:35:18
XLON
2500
109.26
413210821836899
15:35:18
XLON
3000
109.26
413210821836900
15:35:18
XLON
3800
109.26
413210821836901
15:35:18
XLON
1557
109.26
413210821836902
15:35:19
XLON
3000
109.26
413210821836917
15:35:19
XLON
1337
109.26
413210821836918
15:35:20
XLON
3000
109.24
413210821836927
15:35:22
XLON
4299
109.22
413210821836945
15:35:22
XLON
152
109.24
413210821836947
15:35:22
XLON
2500
109.24
413210821836948
15:35:22
XLON
218
109.24
413210821836949
15:35:49
XLON
6685
109.24
413210821837124
15:35:49
XLON
2887
109.24
413210821837125
15:35:52
XLON
3000
109.24
413210821837133
15:35:52
XLON
2500
109.24
413210821837134
15:35:55
XLON
3000
109.24
413210821837144
15:35:58
XLON
3964
109.24
413210821837151
15:36:08
XLON
447
109.26
413210821837246
15:36:08
XLON
3100
109.26
413210821837247
15:36:08
XLON
8678
109.24
413210821837254
15:36:08
XLON
1144
109.24
413210821837259
15:36:08
XLON
1743
109.26
413210821837261
15:36:09
XLON
3000
109.26
413210821837263
15:36:14
XLON
3400
109.26
413210821837304
15:36:14
XLON
3400
109.28
413210821837305
15:36:14
XLON
3000
109.28
413210821837306
15:36:14
XLON
221
109.28
413210821837307
15:36:34
XLON
10560
109.24
413210821837383
15:36:34
XLON
3400
109.22
413210821837388
15:36:34
XLON
2900
109.22
413210821837389
15:36:34
XLON
3000
109.22
413210821837390
15:36:34
XLON
3000
109.24
413210821837391
15:36:34
XLON
876
109.24
413210821837392
15:36:50
XLON
5413
109.22
413210821837515
15:36:50
XLON
7303
109.22
413210821837516
15:37:06
XLON
6745
109.22
413210821837598
15:37:25
XLON
3834
109.22
413210821837661
15:37:25
XLON
7460
109.22
413210821837662
15:37:34
XLON
272
109.22
413210821837728
15:37:34
XLON
12200
109.22
413210821837729
15:37:34
XLON
2700
109.22
413210821837730
15:37:34
XLON
3000
109.22
413210821837731
15:38:00
XLON
4760
109.20
413210821837830
15:38:00
XLON
352
109.20
413210821837831
15:38:08
XLON
3000
109.16
413210821837891
15:38:08
XLON
2316
109.16
413210821837892
15:38:37
XLON
4892
109.20
413210821838001
15:38:52
XLON
3388
109.18
413210821838025
15:38:52
XLON
1107
109.18
413210821838026
15:39:19
XLON
12395
109.18
413210821838127
15:39:39
XLON
3014
109.16
413210821838238
15:39:39
XLON
3703
109.18
413210821838230
15:39:39
XLON
6750
109.18
413210821838231
15:39:59
XLON
3779
109.18
413210821838315
15:39:59
XLON
4556
109.18
413210821838316
15:40:16
XLON
3000
109.24
413210821838488
15:40:21
XLON
9172
109.22
413210821838559
15:40:21
XLON
3000
109.22
413210821838561
15:40:21
XLON
6450
109.22
413210821838562
15:40:22
XLON
3000
109.24
413210821838596
15:40:22
XLON
3000
109.24
413210821838602
15:40:23
XLON
152
109.24
413210821838603
15:40:23
XLON
10
109.24
413210821838604
15:40:23
XLON
3000
109.24
413210821838605
15:40:24
XLON
177
109.24
413210821838607
15:40:24
XLON
3000
109.24
413210821838608
15:40:26
XLON
3000
109.24
413210821838614
15:40:26
XLON
167
109.24
413210821838618
15:40:26
XLON
3000
109.24
413210821838619
15:40:27
XLON
3136
109.24
413210821838644
15:40:31
XLON
3789
109.24
413210821838655
15:40:56
XLON
412
109.28
413210821838826
15:40:56
XLON
3000
109.28
413210821838827
15:40:58
XLON
3000
109.28
413210821838831
15:40:58
XLON
2300
109.28
413210821838832
15:40:58
XLON
541
109.28
413210821838833
15:40:58
XLON
2600
109.28
413210821838834
15:41:19
XLON
7362
109.26
413210821838949
15:41:19
XLON
5330
109.26
413210821838950
15:41:19
XLON
3400
109.26
413210821838956
15:41:26
XLON
7442
109.26
413210821838992
15:41:29
XLON
2600
109.22
413210821839011
15:41:29
XLON
2417
109.22
413210821839012
15:41:30
XLON
12378
109.24
413210821839042
15:41:30
XLON
3000
109.26
413210821839048
15:41:30
XLON
10135
109.26
413210821839049
15:41:39
XLON
5724
109.24
413210821839053
15:42:07
XLON
2492
109.24
413210821839132
15:42:07
XLON
1442
109.24
413210821839133
15:42:48
XLON
6540
109.26
413210821839275
15:43:07
XLON
2811
109.28
413210821839345
15:43:07
XLON
4091
109.28
413210821839347
15:43:07
XLON
3000
109.28
413210821839351
15:43:07
XLON
1252
109.28
413210821839352
15:43:35
XLON
4257
109.26
413210821839411
15:44:07
XLON
3400
109.24
413210821839548
15:44:07
XLON
2057
109.24
413210821839549
15:44:12
XLON
1171
109.22
413210821839589
15:44:21
XLON
1966
109.22
413210821839610
15:44:21
XLON
8607
109.22
413210821839611
15:44:21
XLON
186
109.22
413210821839613
15:44:21
XLON
1408
109.22
413210821839614
15:44:21
XLON
1542
109.22
413210821839615
15:44:57
XLON
2855
109.20
413210821839726
15:45:08
XLON
2500
109.18
413210821839788
15:45:08
XLON
1179
109.18
413210821839789
15:45:22
XLON
2291
109.16
413210821839870
15:46:04
XLON
392
109.12
413210821840025
15:46:04
XLON
5501
109.12
413210821840026
15:46:31
XLON
12653
109.12
413210821840170
15:46:41
XLON
3000
109.14
413210821840201
15:47:03
XLON
7257
109.14
413210821840255
15:47:22
XLON
1714
109.14
413210821840304
15:47:22
XLON
3314
109.14
413210821840305
15:47:22
XLON
2030
109.14
413210821840306
15:47:22
XLON
385
109.14
413210821840307
15:47:30
XLON
2852
109.18
413210821840351
15:47:53
XLON
2400
109.26
413210821840458
15:47:53
XLON
3000
109.26
413210821840459
15:47:53
XLON
2500
109.26
413210821840460
15:47:53
XLON
1788
109.26
413210821840461
15:48:15
XLON
5294
109.24
413210821840520
15:48:49
XLON
10940
109.26
413210821840704
15:48:54
XLON
6107
109.26
413210821840711
15:48:54
XLON
842
109.26
413210821840712
15:49:21
XLON
3364
109.22
413210821840815
15:49:21
XLON
3000
109.22
413210821840822
15:49:21
XLON
329
109.22
413210821840823
15:50:03
XLON
5244
109.24
413210821840973
15:50:10
XLON
1593
109.22
413210821841011
15:50:10
XLON
2916
109.22
413210821841012
15:50:10
XLON
3000
109.22
413210821841015
15:50:10
XLON
563
109.22
413210821841016
15:50:40
XLON
8577
109.28
413210821841102
15:50:49
XLON
1059
109.26
413210821841130
15:50:49
XLON
2305
109.26
413210821841131
15:51:02
XLON
3075
109.26
413210821841190
15:51:03
XLON
4874
109.26
413210821841194
15:51:34
XLON
2547
109.32
413210821841265
15:51:34
XLON
3000
109.32
413210821841266
15:51:34
XLON
2500
109.32
413210821841267
15:51:34
XLON
2500
109.32
413210821841268
15:51:36
XLON
13082
109.30
413210821841274
15:52:00
XLON
2600
109.32
413210821841332
15:52:00
XLON
2732
109.32
413210821841333
15:52:00
XLON
3000
109.32
413210821841334
15:52:00
XLON
3181
109.32
413210821841335
15:52:00
XLON
4577
109.32
413210821841330
15:52:11
XLON
3268
109.30
413210821841393
15:52:32
XLON
2709
109.26
413210821841485
15:52:32
XLON
521
109.26
413210821841486
15:52:37
XLON
1758
109.26
413210821841498
15:52:37
XLON
1132
109.26
413210821841499
15:52:42
XLON
1868
109.26
413210821841506
15:52:42
XLON
1023
109.26
413210821841507
15:53:18
XLON
13835
109.26
413210821841656
15:53:20
XLON
2367
109.26
413210821841661
15:53:20
XLON
2659
109.26
413210821841662
15:54:12
XLON
3184
109.28
413210821841748
15:54:12
XLON
8361
109.28
413210821841749
15:54:22
XLON
4397
109.26
413210821841780
15:54:26
XLON
5839
109.26
413210821841781
15:54:34
XLON
4074
109.26
413210821841804
15:54:34
XLON
3063
109.26
413210821841805
15:54:46
XLON
3400
109.26
413210821841834
15:54:46
XLON
3000
109.26
413210821841835
15:55:19
XLON
4560
109.28
413210821841967
15:55:19
XLON
3000
109.28
413210821841971
15:55:33
XLON
3338
109.28
413210821842013
15:55:52
XLON
2500
109.26
413210821842072
15:55:52
XLON
2500
109.26
413210821842073
15:55:52
XLON
2500
109.26
413210821842074
15:55:52
XLON
3000
109.26
413210821842075
15:55:52
XLON
4672
109.26
413210821842076
15:55:58
XLON
2600
109.26
413210821842101
15:55:58
XLON
3400
109.26
413210821842102
15:56:23
XLON
253
109.26
413210821842271
15:56:23
XLON
10193
109.26
413210821842272
15:56:24
XLON
2500
109.26
413210821842273
15:56:24
XLON
2500
109.26
413210821842274
15:56:24
XLON
2500
109.26
413210821842275
15:56:24
XLON
3000
109.26
413210821842276
15:56:53
XLON
5854
109.28
413210821842350
15:56:53
XLON
5617
109.28
413210821842351
15:57:02
XLON
1029
109.28
413210821842396
15:57:02
XLON
1272
109.28
413210821842397
15:57:31
XLON
2768
109.28
413210821842489
15:57:31
XLON
2288
109.28
413210821842490
15:57:35
XLON
8387
109.28
413210821842494
15:57:35
XLON
336
109.28
413210821842496
15:58:49
XLON
5469
109.38
413210821842652
15:58:52
XLON
2500
109.38
413210821842653
15:58:52
XLON
2500
109.38
413210821842654
15:58:52
XLON
2500
109.38
413210821842655
15:59:01
XLON
3400
109.36
413210821842690
15:59:01
XLON
2500
109.36
413210821842691
15:59:01
XLON
2500
109.36
413210821842692
15:59:01
XLON
2500
109.36
413210821842693
15:59:01
XLON
3000
109.36
413210821842694
15:59:03
XLON
2500
109.36
413210821842699
15:59:03
XLON
2500
109.36
413210821842700
15:59:03
XLON
2500
109.36
413210821842701
15:59:03
XLON
3000
109.36
413210821842702
15:59:03
XLON
1200
109.36
413210821842703
15:59:03
XLON
1307
109.36
413210821842704
15:59:07
XLON
10642
109.36
413210821842706
15:59:07
XLON
3000
109.36
413210821842707
15:59:07
XLON
2500
109.36
413210821842708
15:59:07
XLON
2500
109.36
413210821842709
15:59:08
XLON
2228
109.36
413210821842710
15:59:08
XLON
3000
109.36
413210821842711
15:59:08
XLON
1822
109.36
413210821842712
15:59:15
XLON
3400
109.36
413210821842721
15:59:59
XLON
3400
109.36
413210821842798
16:00:07
XLON
7872
109.34
413210821842848
16:00:07
XLON
4236
109.34
413210821842849
16:01:07
XLON
4350
109.36
413210821843063
16:01:07
XLON
3000
109.36
413210821843064
16:01:07
XLON
2500
109.36
413210821843065
16:01:12
XLON
24
109.36
413210821843073
16:01:12
XLON
3000
109.36
413210821843074
16:01:12
XLON
2500
109.36
413210821843075
16:01:12
XLON
2500
109.36
413210821843076
16:01:14
XLON
1916
109.36
413210821843078
16:01:24
XLON
1401
109.36
413210821843115
16:01:25
XLON
2286
109.36
413210821843119
16:01:31
XLON
4400
109.38
413210821843141
16:01:31
XLON
10156
109.38
413210821843140
16:02:00
XLON
2029
109.40
413210821843248
16:02:30
XLON
2082
109.48
413210821843358
16:02:30
XLON
3000
109.48
413210821843359
16:02:30
XLON
2500
109.48
413210821843360
16:02:30
XLON
2500
109.48
413210821843361
16:02:30
XLON
2500
109.48
413210821843362
16:02:31
XLON
3000
109.48
413210821843363
16:02:31
XLON
2500
109.48
413210821843364
16:02:31
XLON
2500
109.48
413210821843365
16:02:31
XLON
2500
109.48
413210821843366
16:02:31
XLON
3000
109.48
413210821843367
16:02:31
XLON
2500
109.48
413210821843368
16:02:32
XLON
4675
109.44
413210821843372
16:02:32
XLON
3500
109.46
413210821843373
16:02:32
XLON
2500
109.46
413210821843374
16:02:32
XLON
2500
109.46
413210821843375
16:02:32
XLON
225
109.46
413210821843376
16:02:32
XLON
2500
109.46
413210821843377
16:02:32
XLON
3000
109.46
413210821843378
16:02:32
XLON
1307
109.46
413210821843379
16:02:32
XLON
4585
109.46
413210821843380
16:02:32
XLON
1200
109.46
413210821843381
16:02:56
XLON
4573
109.44
413210821843477
16:02:56
XLON
3000
109.46
413210821843481
16:02:56
XLON
225
109.46
413210821843482
16:02:56
XLON
2500
109.46
413210821843483
16:02:56
XLON
2500
109.46
413210821843484
16:03:13
XLON
2400
109.44
413210821843531
16:03:13
XLON
6313
109.44
413210821843532
16:03:15
XLON
1322
109.48
413210821843554
16:03:16
XLON
1663
109.48
413210821843555
16:03:16
XLON
6049
109.48
413210821843556
16:03:16
XLON
1663
109.48
413210821843557
16:03:49
XLON
3400
109.48
413210821843618
16:03:49
XLON
3000
109.48
413210821843619
16:03:49
XLON
199
109.48
413210821843620
16:03:49
XLON
4218
109.48
413210821843617
16:04:21
XLON
10707
109.44
413210821843723
16:04:21
XLON
2324
109.44
413210821843724
16:04:26
XLON
495
109.44
413210821843744
16:04:27
XLON
1833
109.44
413210821843752
16:04:32
XLON
3564
109.44
413210821843761
16:05:00
XLON
2080
109.44
413210821843839
16:05:00
XLON
2500
109.44
413210821843840
16:05:00
XLON
2500
109.44
413210821843841
16:05:00
XLON
2500
109.44
413210821843842
16:05:00
XLON
3000
109.44
413210821843843
16:05:00
XLON
461
109.44
413210821843844
16:05:11
XLON
1766
109.44
413210821843942
16:05:41
XLON
162
109.44
413210821844003
16:05:41
XLON
11800
109.44
413210821844004
16:05:42
XLON
2100
109.44
413210821844008
16:05:42
XLON
1660
109.44
413210821844009
16:05:42
XLON
3000
109.44
413210821844010
16:05:46
XLON
1
109.46
413210821844027
16:05:57
XLON
3000
109.46
413210821844057
16:06:05
XLON
12211
109.44
413210821844088
16:06:10
XLON
90
109.44
413210821844104
16:06:41
XLON
2285
109.44
413210821844165
16:06:44
XLON
10826
109.44
413210821844180
16:06:54
XLON
2300
109.44
413210821844227
16:06:57
XLON
338
109.46
413210821844243
16:06:57
XLON
3000
109.46
413210821844244
16:06:57
XLON
2500
109.46
413210821844245
16:06:57
XLON
1390
109.46
413210821844246
16:06:58
XLON
827
109.46
413210821844248
16:06:59
XLON
526
109.46
413210821844250
16:07:00
XLON
919
109.46
413210821844254
16:07:20
XLON
2135
109.46
413210821844307
16:07:20
XLON
10964
109.46
413210821844308
16:07:22
XLON
43
109.48
413210821844312
16:08:14
XLON
829
109.48
413210821844559
16:08:21
XLON
2300
109.48
413210821844574
16:08:35
XLON
2500
109.48
413210821844664
16:08:35
XLON
2500
109.48
413210821844665
16:08:35
XLON
2500
109.48
413210821844666
16:08:56
XLON
9182
109.48
413210821844720
16:08:56
XLON
319
109.48
413210821844721
16:08:56
XLON
2500
109.50
413210821844723
16:08:56
XLON
2500
109.50
413210821844724
16:08:56
XLON
2500
109.50
413210821844725
16:08:56
XLON
3000
109.50
413210821844726
16:09:01
XLON
2500
109.50
413210821844769
16:09:01
XLON
2500
109.50
413210821844770
16:09:01
XLON
1841
109.50
413210821844771
16:09:01
XLON
3000
109.50
413210821844772
16:09:01
XLON
2500
109.50
413210821844773
16:09:01
XLON
2469
109.50
413210821844774
16:09:14
XLON
11693
109.48
413210821844798
16:09:14
XLON
4000
109.46
413210821844804
16:09:50
XLON
6489
109.50
413210821844893
16:09:50
XLON
2173
109.50
413210821844894
16:09:50
XLON
4913
109.50
413210821844895
16:09:51
XLON
2379
109.50
413210821844898
16:10:05
XLON
3757
109.48
413210821844979
16:10:05
XLON
3000
109.48
413210821844980
16:10:11
XLON
4803
109.54
413210821845059
16:10:11
XLON
257
109.54
413210821845060
16:10:16
XLON
3082
109.52
413210821845092
16:10:16
XLON
1735
109.52
413210821845093
16:10:22
XLON
3089
109.52
413210821845107
16:10:56
XLON
2975
109.54
413210821845167
16:10:56
XLON
2500
109.54
413210821845168
16:10:56
XLON
2500
109.54
413210821845169
16:10:56
XLON
2500
109.54
413210821845170
16:11:22
XLON
625
109.52
413210821845359
16:11:22
XLON
11627
109.52
413210821845360
16:11:22
XLON
4281
109.52
413210821845366
16:11:24
XLON
7866
109.52
413210821845373
16:11:29
XLON
4281
109.50
413210821845478
16:11:29
XLON
2300
109.50
413210821845484
16:11:29
XLON
1662
109.50
413210821845485
16:11:54
XLON
3007
109.52
413210821845761
16:12:01
XLON
2456
109.52
413210821845817
16:12:01
XLON
764
109.52
413210821845818
16:12:03
XLON
2887
109.50
413210821845861
16:13:13
XLON
3671
109.50
413210821846265
16:13:13
XLON
3000
109.50
413210821846266
16:13:13
XLON
2500
109.50
413210821846267
16:13:13
XLON
2500
109.50
413210821846268
16:13:13
XLON
2500
109.50
413210821846269
16:13:16
XLON
10470
109.48
413210821846315
16:13:16
XLON
2869
109.48
413210821846316
16:13:19
XLON
151
109.48
413210821846338
16:13:18
XLON
1498
109.48
413210821846334
16:13:20
XLON
2808
109.46
413210821846367
16:13:37
XLON
2825
109.46
413210821846458
16:13:37
XLON
1802
109.46
413210821846459
16:13:37
XLON
2500
109.48
413210821846463
16:13:37
XLON
2500
109.48
413210821846464
16:13:37
XLON
2500
109.48
413210821846465
16:13:37
XLON
3000
109.48
413210821846466
16:13:37
XLON
844
109.48
413210821846467
16:13:37
XLON
2100
109.48
413210821846468
16:13:58
XLON
501
109.46
413210821846544
16:14:01
XLON
11326
109.44
413210821846566
16:15:08
XLON
10276
109.40
413210821846954
16:15:08
XLON
2243
109.42
413210821846968
16:15:09
XLON
1835
109.42
413210821846970
16:15:09
XLON
1660
109.42
413210821846971
16:15:14
XLON
4443
109.44
413210821847003
16:16:20
XLON
1816
109.46
413210821847153
16:16:20
XLON
4819
109.46
413210821847154
16:16:20
XLON
2500
109.46
413210821847155
16:16:23
XLON
1200
109.46
413210821847159
16:16:29
XLON
2500
109.46
413210821847187
16:16:29
XLON
2500
109.46
413210821847188
16:16:29
XLON
3000
109.46
413210821847189
16:16:47
XLON
3619
109.46
413210821847251
16:17:33
XLON
2174
109.46
413210821847415
16:17:33
XLON
2652
109.44
413210821847417
16:17:34
XLON
9786
109.44
413210821847418
16:17:38
XLON
1993
109.44
413210821847430
16:17:38
XLON
978
109.44
413210821847431
16:17:38
XLON
2209
109.44
413210821847432
16:17:38
XLON
3000
109.44
413210821847433
16:17:44
XLON
4444
109.46
413210821847456
16:18:02
XLON
2002
109.48
413210821847548
16:18:45
XLON
2008
109.50
413210821847682
16:19:19
XLON
2500
109.48
413210821847797
16:19:19
XLON
2500
109.48
413210821847798
16:19:19
XLON
2500
109.48
413210821847799
16:19:19
XLON
533
109.48
413210821847800
16:19:19
XLON
3000
109.48
413210821847801
16:19:24
XLON
166
109.48
413210821847820
16:19:24
XLON
2500
109.48
413210821847821
16:19:24
XLON
2500
109.48
413210821847822
16:19:24
XLON
3000
109.48
413210821847823
16:19:43
XLON
2966
109.46
413210821847876
16:19:52
XLON
2966
109.46
413210821847928
16:19:55
XLON
12545
109.46
413210821847931
16:19:56
XLON
3100
109.46
413210821847935
16:19:56
XLON
2500
109.46
413210821847936
16:19:56
XLON
2500
109.46
413210821847937
16:19:56
XLON
2500
109.46
413210821847938
16:19:59
XLON
1
109.46
413210821847941
16:20:11
XLON
11482
109.46
413210821848035
16:20:11
XLON
2500
109.46
413210821848036
16:20:11
XLON
2500
109.46
413210821848037
16:20:11
XLON
3000
109.46
413210821848038
16:20:11
XLON
2500
109.46
413210821848039
16:20:14
XLON
10249
109.44
413210821848049
16:20:16
XLON
2334
109.44
413210821848056
16:20:17
XLON
1909
109.44
413210821848058
16:20:20
XLON
2484
109.44
413210821848085
16:20:21
XLON
3582
109.44
413210821848086
16:21:07
XLON
3000
109.46
413210821848259
16:21:07
XLON
4200
109.46
413210821848260
16:21:07
XLON
2500
109.46
413210821848261
16:21:07
XLON
4628
109.46
413210821848262
16:21:07
XLON
6067
109.46
413210821848263
16:21:10
XLON
3000
109.42
413210821848297
16:21:10
XLON
1238
109.42
413210821848298
16:21:10
XLON
3765
109.42
413210821848306
16:21:10
XLON
2325
109.42
413210821848307
16:21:10
XLON
3000
109.42
413210821848308
16:21:11
XLON
2270
109.42
413210821848309
16:21:11
XLON
1857
109.42
413210821848310
16:21:28
XLON
3000
109.42
413210821848392
16:21:29
XLON
2667
109.40
413210821848399
16:21:29
XLON
6034
109.40
413210821848400
16:21:32
XLON
1
109.40
413210821848411
16:21:45
XLON
2939
109.44
413210821848454
16:22:08
XLON
11679
109.46
413210821848598
16:22:09
XLON
3980
109.46
413210821848607
16:22:09
XLON
2324
109.46
413210821848608
16:22:09
XLON
2500
109.46
413210821848609
16:22:09
XLON
1908
109.46
413210821848610
16:22:15
XLON
2346
109.46
413210821848622
16:22:19
XLON
1919
109.46
413210821848628
16:22:19
XLON
939
109.46
413210821848629
16:22:23
XLON
721
109.46
413210821848634
16:22:25
XLON
3169
109.46
413210821848640
16:22:34
XLON
2137
109.48
413210821848677
16:22:46
XLON
2500
109.46
413210821848740
16:22:46
XLON
2500
109.46
413210821848741
16:22:46
XLON
2500
109.46
413210821848742
16:22:46
XLON
915
109.46
413210821848743
16:22:46
XLON
322
109.46
413210821848744
16:22:51
XLON
12522
109.42
413210821848773
16:23:03
XLON
783
109.40
413210821848845
16:23:03
XLON
2140
109.40
413210821848846
16:23:27
XLON
1082
109.42
413210821848918
16:23:29
XLON
1
109.42
413210821848923
16:24:15
XLON
6994
109.42
413210821849081
16:24:15
XLON
1186
109.42
413210821849082
16:24:20
XLON
4226
109.44
413210821849093
16:24:36
XLON
40
109.44
413210821849139
16:24:56
XLON
2974
109.46
413210821849269
16:27:03
XLON
4209
109.46
413210821849563
16:27:36
XLON
4894
109.48
413210821849780
16:27:52
XLON
3677
109.48
413210821849798
16:27:53
XLON
2672
109.48
413210821849810
16:28:03
XLON
2284
109.48
413210821849835
16:28:03
XLON
5832
109.48
413210821849836
16:28:04
XLON
1261
109.48
413210821849840
16:28:06
XLON
2889
109.50
413210821849852
16:28:06
XLON
882
109.50
413210821849854
16:28:07
XLON
1
109.50
413210821849859
16:28:08
XLON
42
109.50
413210821849860
16:28:18
XLON
2284
109.48
413210821849893
16:28:22
XLON
106
109.48
413210821849900
16:28:29
XLON
43
109.50
413210821849925
16:29:08
XLON
2000
109.48
413210821850045
16:29:13
XLON
990
109.48
413210821850075
16:29:13
XLON
43
109.50
413210821850083
16:29:19
XLON
10
109.48
413210821850091
16:30:00
XLON
510
109.54
413210821850271
16:30:00
XLON
3077
109.54
413210821850272
16:30:00
XLON
510
109.54
413210821850273
16:30:00
XLON
2500
109.54
413210821850274
16:30:00
XLON
654
109.54
413210821850275
16:30:00
XLON
2500
109.54
413210821850276
16:30:00
XLON
2500
109.54
413210821850277
16:30:00
XLON
4476
109.54
413210821850278
16:30:00
XLON
3000
109.54
413210821850279
16:30:00
XLON
4497
109.54
413210821850280
16:30:00
XLON
12630
109.54
413210821850281
16:30:01
XLON
3000
109.54
413210821850297
16:30:01
XLON
2500
109.54
413210821850298
16:30:01
XLON
2500
109.54
413210821850299
16:30:02
XLON
185
109.54
413210821850303
16:30:12
XLON
3028
109.50
413210821850352
16:30:16
XLON
4098
109.48
413210821850411
16:31:38
XLON
10450
109.50
413210821850614
16:31:38
XLON
1444
109.50
413210821850615
16:31:43
XLON
412
109.48
413210821850627
16:31:43
XLON
1447
109.48
413210821850628
16:31:43
XLON
3432
109.48
413210821850629
16:31:43
XLON
5291
109.48
413210821850632
16:31:43
XLON
2500
109.48
413210821850633
16:31:43
XLON
465
109.48
413210821850634
16:32:33
XLON
11903
109.46
413210821850864
16:32:33
XLON
2320
109.46
413210821850867
16:32:34
XLON
4033
109.46
413210821850868
16:32:50
XLON
5550
109.46
413210821850904
16:32:50
XLON
3000
109.46
413210821850906
16:32:50
XLON
2500
109.46
413210821850907
16:32:50
XLON
8302
109.46
413210821850908
16:33:25
XLON
8
109.44
413210821851042
16:33:25
XLON
9
109.44
413210821851043
16:34:28
XLON
2000
109.46
413210821851243
16:34:28
XLON
20308
109.46
413210821851244
16:34:28
XLON
3940
109.46
413210821851245
16:34:28
XLON
4759
109.46
413210821851246
16:34:28
XLON
11304
109.46
413210821851247
16:34:28
XLON
6588
109.42
413210821851256
16:34:31
XLON
800
109.44
413210821851267
16:34:31
XLON
7001
109.44
413210821851268
16:34:31
XLON
20460
109.44
413210821851269
16:34:31
XLON
4362
109.44
413210821851270
16:34:31
XLON
2491
109.42
413210821851271
16:34:32
XLON
4097
109.42
413210821851273
16:34:34
XLON
9085
109.42
413210821851282
16:34:34
XLON
3457
109.42
413210821851283
16:34:34
XLON
74
109.42
413210821851284
16:34:35
XLON
2902
109.42
413210821851285
16:34:35
XLON
2196
109.42
413210821851286
16:34:37
XLON
3236
109.42
413210821851292
16:34:58
XLON
3942
109.42
413210821851417
16:34:58
XLON
3000
109.42
413210821851418
16:34:58
XLON
2500
109.42
413210821851419
16:34:58
XLON
2500
109.42
413210821851420
16:34:58
XLON
2500
109.42
413210821851421
16:35:13
XLON
2803
109.40
413210821851458
16:35:13
XLON
2793
109.40
413210821851459
16:35:42
XLON
3147
109.42
413210821851562
16:35:42
XLON
2077
109.42
413210821851563
16:36:58
XLON
11354
109.44
413210821851798
16:37:24
XLON
2339
109.42
413210821851857
16:37:27
XLON
2335
109.42
413210821851864
16:37:28
XLON
3131
109.42
413210821851866
16:37:28
XLON
891
109.42
413210821851867
16:37:38
XLON
2500
109.42
413210821851896
16:37:38
XLON
2500
109.42
413210821851897
16:37:38
XLON
3000
109.42
413210821851898
16:37:52
XLON
4951
109.40
413210821851949
16:37:52
XLON
1049
109.40
413210821851950
16:37:58
XLON
200
109.40
413210821851992
16:39:51
XLON
7487
109.44
413210821852177
16:40:48
XLON
1937
109.46
413210821852337
16:40:56
XLON
7487
109.44
413210821852348
16:41:11
XLON
902
109.44
413210821852417
16:41:15
XLON
2285
109.44
413210821852457
16:41:35
XLON
4472
109.44
413210821852532
16:41:51
XLON
6207
109.44
413210821852547
16:41:51
XLON
1452
109.44
413210821852548
16:41:56
XLON
2227
109.44
413210821852558
16:42:05
XLON
4260
109.42
413210821852596
16:42:05
XLON
3000
109.42
413210821852613
16:42:05
XLON
1260
109.42
413210821852614
16:42:05
XLON
1409
109.42
413210821852615
16:42:43
XLON
3002
109.44
413210821852689
16:43:04
XLON
2500
109.44
413210821852739
16:43:04
XLON
2500
109.44
413210821852740
16:43:04
XLON
2500
109.44
413210821852741
16:43:04
XLON
3000
109.44
413210821852742
16:43:08
XLON
10491
109.42
413210821852812
16:43:09
XLON
4
109.42
413210821852827
16:43:09
XLON
2500
109.42
413210821852828
16:43:09
XLON
2500
109.42
413210821852829
16:43:09
XLON
3000
109.42
413210821852830
16:43:36
XLON
2024
109.42
413210821852911
16:43:39
XLON
2256
109.42
413210821852914
16:43:39
XLON
3000
109.42
413210821852915
16:43:41
XLON
1845
109.42
413210821852933
16:44:16
XLON
4373
109.40
413210821853142
16:44:16
XLON
8643
109.40
413210821853143
16:44:16
XLON
2500
109.42
413210821853147
16:44:16
XLON
2500
109.42
413210821853148
16:44:16
XLON
2500
109.42
413210821853149
16:44:16
XLON
5739
109.42
413210821853150
16:44:16
XLON
3000
109.42
413210821853151
16:44:16
XLON
4454
109.42
413210821853152
16:44:16
XLON
1200
109.42
413210821853153
16:44:16
XLON
1200
109.42
413210821853154
16:44:16
XLON
1228
109.42
413210821853155
16:44:21
XLON
2140
109.42
413210821853164
16:44:21
XLON
3000
109.42
413210821853165
16:44:33
XLON
4609
109.40
413210821853208
16:44:44
XLON
2592
109.40
413210821853231
16:45:09
XLON
3
109.42
413210821853289
16:45:09
XLON
2270
109.42
413210821853290
16:45:11
XLON
3499
109.42
413210821853295
16:45:24
XLON
2025
109.42
413210821853328
16:45:59
XLON
2014
109.42
413210821853416
16:45:59
XLON
2500
109.42
413210821853417
16:46:17
XLON
6081
109.40
413210821853455
16:46:19
XLON
4443
109.40
413210821853462
16:46:22
XLON
1387
109.40
413210821853464
16:46:31
XLON
693
109.40
413210821853485
16:46:31
XLON
4381
109.40
413210821853486
16:46:31
XLON
3400
109.40
413210821853487
16:46:31
XLON
4585
109.40
413210821853488
16:46:31
XLON
5012
109.40
413210821853489
16:46:32
XLON
2193
109.40
413210821853495
16:46:33
XLON
1794
109.40
413210821853496
16:46:43
XLON
2015
109.40
413210821853521
16:46:57
XLON
4410
109.40
413210821853543
16:46:57
XLON
2500
109.40
413210821853544
16:46:57
XLON
2500
109.40
413210821853545
16:46:57
XLON
2500
109.40
413210821853546
16:46:57
XLON
3000
109.40
413210821853547
16:47:06
XLON
2821
109.40
413210821853589
16:47:08
XLON
3303
109.40
413210821853591
16:47:08
XLON
11689
109.40
413210821853592
16:47:22
XLON
2061
109.40
413210821853632
16:47:27
XLON
2250
109.40
413210821853660
16:47:31
XLON
1840
109.40
413210821853664
16:47:46
XLON
2
109.40
413210821853696
16:48:08
XLON
171
109.40
413210821853740
16:48:08
XLON
3000
109.40
413210821853741
16:48:18
XLON
4034
109.38
413210821853766
16:48:18
XLON
1961
109.38
413210821853767
16:48:18
XLON
6969
109.38
413210821853768
16:48:20
XLON
2500
109.38
413210821853862
16:48:20
XLON
2500
109.38
413210821853863
16:48:20
XLON
2500
109.38
413210821853864
16:48:39
XLON
5576
109.40
413210821853938
16:48:39
XLON
2500
109.40
413210821853939
16:48:39
XLON
3000
109.40
413210821853940
16:48:54
XLON
3
109.40
413210821853999
16:49:07
XLON
1890
109.44
413210821854059
16:49:07
XLON
3000
109.44
413210821854060
16:49:07
XLON
6199
109.44
413210821854061
16:49:08
XLON
973
109.44
413210821854062
16:49:14
XLON
7016
109.42
413210821854102
16:49:20
XLON
870
109.42
413210821854181
16:49:20
XLON
6146
109.42
413210821854182
16:49:23
XLON
2300
109.42
413210821854235
16:49:25
XLON
2200
109.42
413210821854252
16:49:25
XLON
2500
109.42
413210821854253
16:50:14
XLON
1818
109.46
413210821854389
16:50:14
XLON
2833
109.44
413210821854392
16:50:19
XLON
2500
109.46
413210821854411
16:50:30
XLON
2
109.46
413210821854443
16:50:49
XLON
1204
109.44
413210821854471
16:50:50
XLON
1000
109.44
413210821854472
16:50:50
XLON
1000
109.44
413210821854483
16:51:03
XLON
3167
109.44
413210821854531
16:51:07
XLON
2301
109.48
413210821854553
16:51:07
XLON
2500
109.48
413210821854554
16:51:07
XLON
3452
109.48
413210821854555
16:51:07
XLON
2500
109.48
413210821854556
16:52:00
XLON
7480
109.50
413210821854739
16:52:00
XLON
3000
109.52
413210821854748
16:52:00
XLON
2500
109.52
413210821854749
16:52:00
XLON
2500
109.52
413210821854750
16:52:00
XLON
5536
109.52
413210821854751
16:52:00
XLON
808
109.52
413210821854752
16:52:00
XLON
2500
109.52
413210821854753
16:52:00
XLON
4497
109.52
413210821854754
16:52:00
XLON
1307
109.52
413210821854755
16:52:17
XLON
3300
109.52
413210821854847
16:52:18
XLON
8612
109.50
413210821854856
16:53:09
XLON
763
109.52
413210821855071
16:53:14
XLON
134
109.54
413210821855081
16:54:05
XLON
7122
109.62
413210821855236
16:54:11
XLON
10000
109.62
413210821855270
16:54:11
XLON
3203
109.62
413210821855271
16:54:13
XLON
3000
109.64
413210821855287
16:54:27
XLON
2683
109.62
413210821855304
16:55:14
XLON
1025
109.66
413210821855445
16:55:20
XLON
4298
109.64
413210821855473
16:55:20
XLON
3000
109.66
413210821855474
16:55:20
XLON
2500
109.66
413210821855475
16:55:20
XLON
2500
109.66
413210821855476
16:55:20
XLON
2500
109.66
413210821855477
16:55:20
XLON
3000
109.66
413210821855478
16:55:20
XLON
4454
109.66
413210821855479
16:55:21
XLON
1187
109.66
413210821855480
16:55:21
XLON
3000
109.66
413210821855481
16:55:21
XLON
2500
109.66
413210821855482
16:55:21
XLON
2500
109.66
413210821855483
16:55:21
XLON
2500
109.66
413210821855484
16:55:21
XLON
270
109.66
413210821855485
16:55:21
XLON
1307
109.66
413210821855486
16:55:22
XLON
4454
109.66
413210821855488
16:55:23
XLON
4454
109.66
413210821855489
16:55:23
XLON
2500
109.66
413210821855490
16:55:23
XLON
2500
109.66
413210821855491
16:55:32
XLON
10000
109.66
413210821855518
16:55:32
XLON
2500
109.66
413210821855519
16:55:32
XLON
2500
109.66
413210821855520
16:56:03
XLON
1000
109.64
413210821855631
16:56:04
XLON
2000
109.64
413210821855632
16:56:04
XLON
445
109.64
413210821855633
16:56:04
XLON
7574
109.64
413210821855635
16:56:08
XLON
2943
109.64
413210821855667
16:56:09
XLON
10000
109.64
413210821855670
16:56:11
XLON
10000
109.64
413210821855671
16:56:47
XLON
3437
109.66
413210821855762
16:56:47
XLON
1822
109.66
413210821855763
16:56:53
XLON
1211
109.68
413210821855809
16:56:53
XLON
2422
109.68
413210821855810
16:57:29
XLON
777
109.66
413210821856218
16:57:29
XLON
640
109.66
413210821856219
16:57:48
XLON
3591
109.66
413210821856304
16:57:48
XLON
1000
109.66
413210821856299
16:57:48
XLON
1000
109.66
413210821856300
16:57:48
XLON
7526
109.66
413210821856301
16:57:54
XLON
5022
109.64
413210821856336
16:58:58
XLON
2699
109.66
413210821856545
16:59:05
XLON
3
109.66
413210821856606
16:59:33
XLON
167
109.64
413210821856762
16:59:50
XLON
44
109.66
413210821856800
17:14:34
XLON
3
109.62
413210821860014
17:16:04
XLON
1415
109.64
413210821860325
17:16:04
XLON
5900
109.64
413210821860326
17:16:04
XLON
3837
109.64
413210821860327
17:16:04
XLON
2500
109.64
413210821860328
17:16:04
XLON
2500
109.64
413210821860329
17:16:09
XLON
1847
109.64
413210821860356
17:16:09
XLON
1088
109.64
413210821860357
17:16:10
XLON
2342
109.64
413210821860365
17:16:10
XLON
3000
109.64
413210821860366
17:16:10
XLON
2500
109.64
413210821860367
17:16:10
XLON
2500
109.64
413210821860368
17:16:10
XLON
2500
109.64
413210821860369
17:16:10
XLON
13112
109.64
413210821860370
17:16:21
XLON
6151
109.68
413210821860416
17:16:21
XLON
963
109.68
413210821860417
17:16:21
XLON
3706
109.68
413210821860418
17:16:48
XLON
1847
109.68
413210821860554
17:17:02
XLON
1433
109.66
413210821860606
17:17:02
XLON
3000
109.66
413210821860607
17:17:27
XLON
2700
109.64
413210821860720
17:17:27
XLON
3872
109.64
413210821860721
17:17:27
XLON
3000
109.64
413210821860722
17:17:27
XLON
2667
109.66
413210821860723
17:17:39
XLON
563
109.66
413210821860767
17:17:44
XLON
2280
109.66
413210821860781
17:17:52
XLON
233
109.66
413210821860806
17:18:13
XLON
1893
109.66
413210821860947
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.ENDPOSFFSFMUEFSEIS
Recent news on Vodafone
See all newsREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - 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
Announcement