Pembridge Resources announces a new focus on the decarbonisation of renewables market. Watch the full video here

Less Ads, More Data, More Tools Register for FREE

Pin to quick picksVodafone Regulatory News (VOD)

Share Price Information for Vodafone (VOD)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 123.24
Bid: 123.24
Ask: 123.26
Change: 4.36 (3.67%)
Spread: 0.02 (0.02%)
Open: 118.80
High: 123.60
Low: 118.40
Prev. Close: 118.88
VOD Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

RNS Alerts are a premium feature

Login to your account

myTerminal is a premium feature

Login to your account

Don't have an account? Click here to register.

Transaction in Own Shares

Fri, 14th Jan 2022 17:45

RNS Number : 5462Y
Vodafone Group Plc
14 January 2022
 

14 January 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

14 January 2022

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

5,706,084

Highest price paid per share (pence):

118.92

Lowest price paid per share (pence):

117.04

Volume weighted average price paid per share (pence):

118.20

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,701,902,342 of its ordinary shares in treasury and has 27,115,725,526 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 14 January 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 14 January 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

118.20

5,706,084

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:19:47

XLON

10895

117.24

467043941883097

08:19:53

XLON

5447

117.22

467043941883115

08:20:15

XLON

15559

117.14

467043941883285

08:21:33

XLON

13363

117.16

467043941883628

08:21:44

XLON

2467

117.16

467043941883661

08:24:41

XLON

3300

117.34

467043941884205

08:24:58

XLON

2411

117.34

467043941884265

08:24:58

XLON

3000

117.34

467043941884266

08:24:58

XLON

8643

117.34

467043941884267

08:24:58

XLON

1776

117.34

467043941884268

08:24:58

XLON

4245

117.34

467043941884258

08:24:58

XLON

3405

117.34

467043941884259

08:24:58

XLON

1500

117.34

467043941884260

08:25:13

XLON

15830

117.3

467043941884406

08:25:30

XLON

2

117.28

467043941884550

08:25:30

XLON

3165

117.28

467043941884551

08:26:22

XLON

15807

117.18

467043941884857

08:29:01

XLON

15830

117.24

467043941885486

08:29:01

XLON

7142

117.24

467043941885497

08:29:09

XLON

1490

117.26

467043941885527

08:29:09

XLON

3000

117.26

467043941885528

08:31:53

XLON

8522

117.32

467043941886219

08:31:53

XLON

7308

117.32

467043941886220

08:32:00

XLON

15830

117.32

467043941886266

08:32:00

XLON

14184

117.32

467043941886267

08:32:23

XLON

4665

117.3

467043941886352

08:33:08

XLON

15830

117.26

467043941886459

08:34:01

XLON

1539

117.18

467043941886632

08:34:04

XLON

14291

117.18

467043941886657

08:34:04

XLON

3300

117.18

467043941886659

08:34:04

XLON

813

117.18

467043941886660

08:36:57

XLON

4189

117.24

467043941887166

08:36:57

XLON

7

117.24

467043941887167

08:37:08

XLON

3000

117.26

467043941887200

08:37:08

XLON

4046

117.26

467043941887201

08:37:08

XLON

8784

117.26

467043941887202

08:37:09

XLON

3200

117.26

467043941887205

08:37:09

XLON

1229

117.26

467043941887206

08:37:14

XLON

1336

117.26

467043941887220

08:37:14

XLON

1551

117.26

467043941887221

08:37:14

XLON

1035

117.26

467043941887222

08:38:04

XLON

13892

117.22

467043941887338

08:38:04

XLON

1938

117.22

467043941887339

08:39:47

XLON

2600

117.3

467043941887607

08:40:13

XLON

10045

117.28

467043941887692

08:40:23

XLON

15830

117.26

467043941887776

08:41:58

XLON

3516

117.26

467043941888077

08:43:32

XLON

1900

117.3

467043941888326

08:43:32

XLON

3200

117.32

467043941888327

08:43:32

XLON

3000

117.32

467043941888328

08:43:32

XLON

3869

117.32

467043941888329

08:43:32

XLON

3861

117.32

467043941888330

08:43:37

XLON

2539

117.32

467043941888349

08:43:37

XLON

1953

117.32

467043941888350

08:44:00

XLON

2260

117.36

467043941888398

08:44:00

XLON

1124

117.36

467043941888399

08:44:00

XLON

2371

117.36

467043941888400

08:44:00

XLON

2088

117.36

467043941888401

08:44:00

XLON

1400

117.36

467043941888402

08:44:00

XLON

1615

117.36

467043941888403

08:44:44

XLON

3118

117.34

467043941888552

08:44:49

XLON

3623

117.32

467043941888572

08:44:49

XLON

1775

117.32

467043941888573

08:44:54

XLON

1920

117.32

467043941888578

08:44:54

XLON

5004

117.32

467043941888579

08:46:27

XLON

3000

117.34

467043941888943

08:46:27

XLON

1474

117.34

467043941888944

08:46:27

XLON

2492

117.34

467043941888945

08:46:32

XLON

637

117.34

467043941888964

08:46:32

XLON

1895

117.34

467043941888965

08:46:32

XLON

3000

117.34

467043941888966

08:46:32

XLON

1869

117.34

467043941888967

08:46:37

XLON

13222

117.32

467043941888975

08:46:39

XLON

12509

117.3

467043941888981

08:48:09

XLON

237

117.3

467043941889247

08:49:21

XLON

4488

117.3

467043941889396

08:49:21

XLON

15830

117.3

467043941889401

08:50:48

XLON

1438

117.2

467043941889791

08:50:48

XLON

1836

117.2

467043941889792

08:51:01

XLON

12433

117.16

467043941889849

08:51:01

XLON

3200

117.16

467043941889850

08:51:01

XLON

3000

117.16

467043941889851

08:51:01

XLON

1000

117.16

467043941889852

08:51:45

XLON

12859

117.14

467043941889978

08:53:01

XLON

3607

117.1

467043941890188

08:53:01

XLON

9500

117.1

467043941890189

08:53:01

XLON

1540

117.1

467043941890191

08:54:05

XLON

15830

117.12

467043941890338

08:55:31

XLON

15830

117.1

467043941890581

08:57:14

XLON

11334

117.12

467043941890936

08:57:14

XLON

4496

117.12

467043941890937

08:59:03

XLON

15830

117.12

467043941891214

09:00:36

XLON

13007

117.26

467043941891494

09:00:36

XLON

768

117.26

467043941891495

09:01:42

XLON

15830

117.2

467043941891632

09:03:05

XLON

2373

117.2

467043941891888

09:03:28

XLON

4092

117.22

467043941891962

09:03:39

XLON

3000

117.2

467043941891994

09:03:39

XLON

1295

117.2

467043941891995

09:04:05

XLON

3000

117.2

467043941892136

09:04:21

XLON

2660

117.24

467043941892194

09:04:21

XLON

1070

117.24

467043941892195

09:04:51

XLON

12988

117.26

467043941892262

09:05:41

XLON

2111

117.26

467043941892377

09:05:41

XLON

2565

117.26

467043941892378

09:05:43

XLON

11104

117.24

467043941892387

09:06:35

XLON

15830

117.18

467043941892517

09:06:35

XLON

3000

117.18

467043941892518

09:06:35

XLON

3661

117.18

467043941892519

09:07:38

XLON

9287

117.18

467043941892636

09:07:38

XLON

5155

117.18

467043941892637

09:08:52

XLON

15830

117.2

467043941892818

09:10:30

XLON

3000

117.26

467043941893093

09:10:30

XLON

3100

117.26

467043941893094

09:10:40

XLON

4255

117.26

467043941893107

09:11:03

XLON

15830

117.24

467043941893144

09:11:53

XLON

3197

117.14

467043941893270

09:12:53

XLON

427

117.14

467043941893431

09:12:53

XLON

15380

117.14

467043941893432

09:14:01

XLON

550

117.16

467043941893668

09:14:01

XLON

15280

117.16

467043941893669

09:15:49

XLON

5614

117.14

467043941893958

09:15:49

XLON

10216

117.14

467043941893959

09:17:04

XLON

2425

117.08

467043941894138

09:17:45

XLON

5102

117.18

467043941894229

09:17:45

XLON

370

117.18

467043941894230

09:18:42

XLON

3000

117.22

467043941894360

09:18:42

XLON

2989

117.22

467043941894361

09:18:51

XLON

14539

117.18

467043941894371

09:20:08

XLON

15720

117.22

467043941894490

09:20:47

XLON

15830

117.18

467043941894592

09:20:47

XLON

2500

117.18

467043941894595

09:20:47

XLON

2236

117.18

467043941894596

09:22:03

XLON

6883

117.16

467043941894786

09:22:03

XLON

7631

117.16

467043941894787

09:23:23

XLON

275

117.04

467043941894981

09:23:23

XLON

15351

117.04

467043941894982

09:25:36

XLON

14839

117.12

467043941895324

09:25:36

XLON

991

117.12

467043941895325

09:27:18

XLON

3000

117.14

467043941895837

09:28:26

XLON

9574

117.14

467043941896069

09:28:59

XLON

3000

117.16

467043941896188

09:28:59

XLON

2486

117.16

467043941896189

09:29:04

XLON

4717

117.16

467043941896206

09:29:04

XLON

3000

117.16

467043941896207

09:29:04

XLON

2034

117.16

467043941896208

09:29:04

XLON

1679

117.16

467043941896209

09:30:19

XLON

15830

117.2

467043941896446

09:31:04

XLON

13509

117.22

467043941896584

09:31:04

XLON

712

117.22

467043941896585

09:31:04

XLON

1609

117.22

467043941896586

09:34:26

XLON

1986

117.24

467043941897083

09:34:44

XLON

15830

117.22

467043941897123

09:34:45

XLON

12668

117.22

467043941897126

09:35:24

XLON

15830

117.22

467043941897340

09:37:11

XLON

852

117.16

467043941897610

09:37:11

XLON

4358

117.16

467043941897611

09:37:11

XLON

2437

117.16

467043941897617

09:37:11

XLON

442

117.16

467043941897618

09:37:11

XLON

1551

117.16

467043941897619

09:37:39

XLON

6758

117.18

467043941897691

09:37:39

XLON

4091

117.18

467043941897692

09:38:38

XLON

780

117.24

467043941897789

09:38:38

XLON

9728

117.24

467043941897790

09:38:38

XLON

5230

117.24

467043941897791

09:40:43

XLON

6956

117.26

467043941898045

09:40:43

XLON

4540

117.26

467043941898046

09:41:48

XLON

4672

117.24

467043941898177

09:41:48

XLON

7424

117.24

467043941898178

09:42:55

XLON

2631

117.3

467043941898322

09:42:55

XLON

758

117.3

467043941898323

09:43:52

XLON

15830

117.34

467043941898398

09:44:29

XLON

3000

117.36

467043941898469

09:46:08

XLON

12694

117.42

467043941898677

09:46:50

XLON

4233

117.4

467043941898754

09:47:37

XLON

1474

117.42

467043941898887

09:47:37

XLON

3000

117.42

467043941898888

09:47:37

XLON

2532

117.42

467043941898889

09:47:37

XLON

2515

117.42

467043941898890

09:47:42

XLON

580

117.42

467043941898897

09:47:42

XLON

1

117.42

467043941898898

09:47:42

XLON

1779

117.42

467043941898899

09:47:42

XLON

2070

117.42

467043941898900

09:47:42

XLON

49

117.42

467043941898901

09:49:37

XLON

3000

117.44

467043941899153

09:49:37

XLON

2287

117.44

467043941899154

09:50:17

XLON

1490

117.48

467043941899253

09:51:01

XLON

6240

117.5

467043941899364

09:51:11

XLON

450

117.5

467043941899377

09:51:23

XLON

5821

117.5

467043941899407

09:51:28

XLON

1474

117.5

467043941899412

09:51:28

XLON

3000

117.5

467043941899413

09:51:33

XLON

2039

117.5

467043941899417

09:51:33

XLON

64

117.5

467043941899418

09:51:33

XLON

3000

117.5

467043941899419

09:51:42

XLON

3000

117.5

467043941899442

09:51:42

XLON

598

117.5

467043941899443

09:52:22

XLON

4273

117.5

467043941899531

09:52:22

XLON

2815

117.5

467043941899532

09:52:31

XLON

5589

117.48

467043941899554

09:53:45

XLON

4980

117.52

467043941899702

09:53:45

XLON

4775

117.52

467043941899705

09:53:45

XLON

6075

117.52

467043941899706

09:54:59

XLON

5186

117.44

467043941899892

09:54:59

XLON

8240

117.44

467043941899893

09:54:59

XLON

2404

117.44

467043941899894

09:56:19

XLON

4222

117.44

467043941900104

09:57:35

XLON

8021

117.48

467043941900279

09:57:35

XLON

3462

117.48

467043941900280

09:59:14

XLON

3000

117.6

467043941900573

09:59:14

XLON

556

117.6

467043941900574

09:59:22

XLON

1424

117.6

467043941900583

09:59:22

XLON

2573

117.6

467043941900584

09:59:22

XLON

3000

117.6

467043941900585

09:59:24

XLON

5161

117.56

467043941900589

09:59:37

XLON

3622

117.54

467043941900641

09:59:37

XLON

12208

117.54

467043941900642

10:00:22

XLON

3000

117.46

467043941900741

10:00:22

XLON

236

117.46

467043941900742

10:01:29

XLON

14454

117.48

467043941900859

10:02:49

XLON

15036

117.48

467043941901047

10:04:33

XLON

1474

117.46

467043941901487

10:04:33

XLON

2217

117.46

467043941901488

10:04:33

XLON

7431

117.46

467043941901489

10:04:33

XLON

3000

117.46

467043941901490

10:04:33

XLON

2815

117.46

467043941901491

10:05:24

XLON

14536

117.44

467043941901664

10:07:07

XLON

15830

117.58

467043941901944

10:09:24

XLON

14893

117.56

467043941902363

10:09:56

XLON

15830

117.54

467043941902403

10:12:18

XLON

3000

117.6

467043941902664

10:12:18

XLON

2384

117.6

467043941902665

10:12:18

XLON

1974

117.6

467043941902666

10:12:27

XLON

1155

117.6

467043941902677

10:12:27

XLON

3129

117.6

467043941902678

10:13:19

XLON

4094

117.6

467043941902903

10:13:55

XLON

3000

117.66

467043941903001

10:13:55

XLON

618

117.66

467043941903002

10:13:55

XLON

465

117.66

467043941903003

10:13:55

XLON

1560

117.66

467043941903004

10:14:27

XLON

10147

117.68

467043941903055

10:15:08

XLON

3885

117.7

467043941903205

10:15:08

XLON

11945

117.7

467043941903206

10:16:47

XLON

3000

117.66

467043941903396

10:16:47

XLON

9451

117.66

467043941903397

10:16:47

XLON

3379

117.66

467043941903398

10:19:08

XLON

15484

117.74

467043941903724

10:19:08

XLON

346

117.74

467043941903725

10:19:08

XLON

3000

117.74

467043941903726

10:19:08

XLON

10211

117.74

467043941903727

10:19:14

XLON

3000

117.72

467043941903759

10:19:14

XLON

1474

117.72

467043941903760

10:19:14

XLON

885

117.72

467043941903761

10:20:39

XLON

14347

117.72

467043941903951

10:21:34

XLON

2458

117.74

467043941904116

10:22:01

XLON

2287

117.78

467043941904189

10:22:01

XLON

9285

117.78

467043941904190

10:22:01

XLON

2001

117.78

467043941904191

10:23:31

XLON

2866

117.68

467043941904399

10:23:31

XLON

5258

117.68

467043941904400

10:23:31

XLON

3124

117.68

467043941904401

10:23:31

XLON

4582

117.68

467043941904402

10:26:26

XLON

6210

117.8

467043941904925

10:26:43

XLON

345

117.82

467043941904982

10:26:43

XLON

9767

117.82

467043941904983

10:26:43

XLON

3000

117.82

467043941904989

10:26:44

XLON

6436

117.82

467043941904995

10:26:44

XLON

6394

117.82

467043941904996

10:28:45

XLON

15830

117.86

467043941905328

10:30:08

XLON

15830

117.86

467043941905536

10:32:45

XLON

3000

117.9

467043941905922

10:32:45

XLON

2030

117.9

467043941905923

10:32:50

XLON

7126

117.88

467043941905931

10:32:50

XLON

1419

117.88

467043941905932

10:34:26

XLON

3000

117.94

467043941906142

10:34:26

XLON

7939

117.96

467043941906143

10:34:31

XLON

1999

117.92

467043941906165

10:34:31

XLON

2946

117.92

467043941906166

10:35:43

XLON

565

117.92

467043941906285

10:35:43

XLON

15265

117.92

467043941906286

10:37:36

XLON

1008

117.94

467043941906531

10:37:36

XLON

9072

117.94

467043941906532

10:37:36

XLON

1

117.94

467043941906533

10:37:48

XLON

5713

117.94

467043941906551

10:39:01

XLON

7610

117.92

467043941906728

10:39:01

XLON

8220

117.92

467043941906729

10:39:10

XLON

2554

117.9

467043941906758

10:39:10

XLON

613

117.9

467043941906759

10:41:01

XLON

3000

117.9

467043941907039

10:41:01

XLON

2200

117.92

467043941907040

10:41:01

XLON

3100

117.92

467043941907041

10:41:01

XLON

1200

117.92

467043941907042

10:41:01

XLON

1200

117.92

467043941907043

10:41:01

XLON

1971

117.92

467043941907044

10:43:55

XLON

866

117.98

467043941907487

10:43:55

XLON

5923

117.98

467043941907488

10:44:00

XLON

388

117.98

467043941907492

10:44:00

XLON

5501

117.98

467043941907493

10:44:13

XLON

339

118.14

467043941907583

10:44:13

XLON

620

118.14

467043941907584

10:44:13

XLON

1380

118.14

467043941907585

10:44:13

XLON

1240

118.14

467043941907586

10:44:13

XLON

760

118.14

467043941907587

10:44:13

XLON

4000

118.14

467043941907588

10:44:13

XLON

7491

118.14

467043941907589

10:44:38

XLON

5925

118.14

467043941907665

10:45:19

XLON

2715

118.14

467043941907760

10:45:19

XLON

1902

118.14

467043941907761

10:45:24

XLON

3000

118.14

467043941907783

10:45:24

XLON

1643

118.14

467043941907784

10:45:41

XLON

3646

118.14

467043941907833

10:47:09

XLON

3000

118.16

467043941908036

10:47:09

XLON

3100

118.16

467043941908037

10:47:09

XLON

1348

118.16

467043941908038

10:47:14

XLON

632

118.16

467043941908052

10:47:14

XLON

1474

118.16

467043941908053

10:47:14

XLON

700

118.16

467043941908054

10:47:14

XLON

2182

118.16

467043941908055

10:47:19

XLON

3074

118.16

467043941908061

10:47:19

XLON

1868

118.16

467043941908062

10:47:58

XLON

8435

118.14

467043941908130

10:47:58

XLON

7286

118.14

467043941908131

10:49:40

XLON

15395

118

467043941908487

10:52:16

XLON

3590

117.98

467043941908844

10:52:16

XLON

10965

117.98

467043941908845

10:52:52

XLON

8020

117.96

467043941908938

10:52:52

XLON

6724

117.96

467043941908935

10:53:15

XLON

2443

117.96

467043941908961

10:53:15

XLON

1679

117.96

467043941908962

10:54:07

XLON

10426

118.02

467043941909072

10:54:07

XLON

3072

118.02

467043941909073

10:57:04

XLON

5137

118.06

467043941909304

10:57:07

XLON

8064

118.06

467043941909308

10:57:09

XLON

2629

118.06

467043941909310

10:57:09

XLON

1076

118.06

467043941909311

10:57:09

XLON

2500

118.06

467043941909312

10:57:13

XLON

15131

118.04

467043941909333

10:57:13

XLON

699

118.04

467043941909334

10:58:45

XLON

13980

118.04

467043941909517

11:00:41

XLON

761

117.94

467043941909818

11:00:41

XLON

3438

117.94

467043941909819

11:00:41

XLON

3102

117.94

467043941909820

11:00:41

XLON

6454

117.94

467043941909821

11:00:41

XLON

2075

117.94

467043941909822

11:02:34

XLON

15830

117.9

467043941909976

11:03:54

XLON

4706

117.8

467043941910159

11:03:54

XLON

8848

117.8

467043941910160

11:05:30

XLON

13118

118

467043941910339

11:05:30

XLON

2712

118

467043941910340

11:07:47

XLON

5169

118

467043941910556

11:08:10

XLON

1567

118.02

467043941910590

11:08:10

XLON

3925

118.02

467043941910591

11:08:10

XLON

650

118.02

467043941910592

11:08:10

XLON

433

118.02

467043941910593

11:08:10

XLON

3878

118.02

467043941910594

11:08:25

XLON

15271

118

467043941910614

11:09:26

XLON

2545

117.96

467043941910659

11:09:26

XLON

1159

117.96

467043941910660

11:11:11

XLON

392

118

467043941910822

11:11:11

XLON

1474

118

467043941910823

11:11:11

XLON

59

118

467043941910824

11:11:11

XLON

3000

118

467043941910825

11:11:16

XLON

3000

117.98

467043941910844

11:11:16

XLON

1679

117.98

467043941910845

11:11:16

XLON

4677

117.98

467043941910846

11:11:16

XLON

641

117.98

467043941910847

11:12:51

XLON

5412

118.02

467043941911030

11:12:51

XLON

10418

118.02

467043941911031

11:13:49

XLON

14738

118

467043941911123

11:16:38

XLON

3000

118.08

467043941911407

11:16:38

XLON

1980

118.08

467043941911408

11:16:38

XLON

1309

118.08

467043941911409

11:16:48

XLON

3000

118.08

467043941911433

11:16:48

XLON

3400

118.08

467043941911434

11:17:01

XLON

3100

118.08

467043941911453

11:17:01

XLON

155

118.08

467043941911454

11:17:20

XLON

1284

118.06

467043941911470

11:17:20

XLON

6913

118.06

467043941911471

11:17:20

XLON

7633

118.06

467043941911472

11:19:31

XLON

15830

118.06

467043941911704

11:22:08

XLON

3000

118.04

467043941911975

11:22:08

XLON

2351

118.04

467043941911976

11:22:27

XLON

7951

118.04

467043941911983

11:22:27

XLON

2014

118.04

467043941911984

11:22:27

XLON

9016

118.02

467043941911991

11:23:39

XLON

915

118

467043941912112

11:23:39

XLON

6969

118

467043941912113

11:27:10

XLON

15830

118.1

467043941912576

11:27:17

XLON

4013

118.08

467043941912597

11:27:17

XLON

8072

118.08

467043941912598

11:27:17

XLON

1262

118.08

467043941912599

11:27:36

XLON

651

118.1

467043941912607

11:27:36

XLON

2200

118.1

467043941912608

11:27:36

XLON

701

118.1

467043941912609

11:30:45

XLON

2225

118.24

467043941912906

11:31:54

XLON

4043

118.34

467043941912970

11:31:54

XLON

6314

118.34

467043941912971

11:31:54

XLON

3000

118.34

467043941912981

11:32:03

XLON

15830

118.32

467043941912998

11:32:03

XLON

631

118.28

467043941913022

11:32:03

XLON

9379

118.3

467043941913023

11:32:03

XLON

675

118.3

467043941913024

11:34:11

XLON

18

118.3

467043941913268

11:34:11

XLON

15

118.3

467043941913269

11:34:23

XLON

3476

118.3

467043941913276

11:34:23

XLON

900

118.24

467043941913311

11:34:23

XLON

5427

118.24

467043941913312

11:34:23

XLON

3000

118.26

467043941913313

11:34:23

XLON

3103

118.26

467043941913314

11:34:23

XLON

1584

118.26

467043941913315

11:34:23

XLON

867

118.26

467043941913316

11:34:23

XLON

949

118.26

467043941913317

11:36:20

XLON

15830

118.4

467043941913556

11:38:01

XLON

15525

118.38

467043941913747

11:39:55

XLON

15830

118.4

467043941913919

11:41:34

XLON

15830

118.42

467043941914061

11:44:05

XLON

15801

118.5

467043941914294

11:45:28

XLON

5000

118.5

467043941914488

11:45:28

XLON

5000

118.5

467043941914489

11:45:28

XLON

5830

118.5

467043941914490

11:48:23

XLON

15830

118.54

467043941914826

11:49:38

XLON

15830

118.58

467043941914964

11:52:44

XLON

14533

118.64

467043941915314

11:53:51

XLON

15427

118.66

467043941915427

11:54:14

XLON

3000

118.64

467043941915500

11:54:14

XLON

656

118.64

467043941915501

11:55:22

XLON

12983

118.64

467043941915620

11:55:22

XLON

2435

118.64

467043941915621

11:57:53

XLON

5712

118.56

467043941915991

11:57:53

XLON

3000

118.56

467043941915992

11:57:53

XLON

1200

118.56

467043941915993

11:57:53

XLON

3014

118.56

467043941915994

11:58:35

XLON

15830

118.52

467043941916110

12:00:06

XLON

15830

118.62

467043941916351

12:01:35

XLON

9991

118.58

467043941916460

12:01:35

XLON

5839

118.58

467043941916461

12:02:43

XLON

774

118.54

467043941916582

12:02:43

XLON

15056

118.54

467043941916583

12:04:31

XLON

1965

118.42

467043941916868

12:04:37

XLON

13865

118.42

467043941916886

12:07:28

XLON

3000

118.38

467043941917199

12:07:28

XLON

6557

118.38

467043941917200

12:07:33

XLON

1592

118.38

467043941917205

12:07:33

XLON

170

118.38

467043941917206

12:07:33

XLON

3000

118.38

467043941917207

12:07:42

XLON

2518

118.38

467043941917227

12:10:16

XLON

14497

118.4

467043941917637

12:12:47

XLON

2193

118.52

467043941917816

12:12:47

XLON

3000

118.52

467043941917817

12:12:47

XLON

10637

118.52

467043941917818

12:12:47

XLON

3962

118.5

467043941917819

12:12:47

XLON

11868

118.5

467043941917820

12:13:41

XLON

3000

118.52

467043941917914

12:13:41

XLON

326

118.52

467043941917915

12:15:03

XLON

5488

118.48

467043941918056

12:15:03

XLON

8850

118.48

467043941918057

12:15:48

XLON

488

118.52

467043941918158

12:15:54

XLON

1000

118.52

467043941918161

12:18:23

XLON

622

118.58

467043941918383

12:18:23

XLON

14726

118.58

467043941918384

12:18:23

XLON

2112

118.58

467043941918386

12:18:23

XLON

3100

118.58

467043941918387

12:18:23

XLON

7599

118.58

467043941918388

12:18:23

XLON

3019

118.58

467043941918389

12:20:01

XLON

2376

118.54

467043941918641

12:21:13

XLON

839

118.6

467043941918791

12:21:13

XLON

2034

118.6

467043941918792

12:21:13

XLON

3000

118.6

467043941918793

12:21:42

XLON

3000

118.64

467043941918815

12:21:42

XLON

2423

118.64

467043941918816

12:21:58

XLON

4891

118.6

467043941918875

12:21:58

XLON

9823

118.6

467043941918876

12:24:49

XLON

3200

118.74

467043941919103

12:24:49

XLON

424

118.74

467043941919104

12:24:54

XLON

15644

118.72

467043941919107

12:26:13

XLON

1957

118.68

467043941919220

12:26:13

XLON

4185

118.68

467043941919221

12:26:13

XLON

6704

118.68

467043941919222

12:28:35

XLON

15830

118.7

467043941919458

12:30:01

XLON

15830

118.62

467043941919684

12:33:15

XLON

15830

118.64

467043941919988

12:35:29

XLON

15830

118.64

467043941920192

12:37:09

XLON

10301

118.62

467043941920388

12:37:09

XLON

5529

118.62

467043941920389

12:38:37

XLON

15643

118.6

467043941920557

12:40:24

XLON

3100

118.6

467043941920839

12:40:24

XLON

71

118.6

467043941920840

12:41:07

XLON

12770

118.58

467043941920921

12:43:27

XLON

32

118.66

467043941921278

12:44:04

XLON

657

118.68

467043941921394

12:44:04

XLON

3000

118.68

467043941921395

12:44:04

XLON

6388

118.68

467043941921396

12:44:04

XLON

3608

118.68

467043941921397

12:44:04

XLON

1994

118.68

467043941921398

12:44:31

XLON

400

118.68

467043941921527

12:44:32

XLON

1766

118.68

467043941921528

12:44:32

XLON

13664

118.68

467043941921529

12:47:04

XLON

15295

118.7

467043941921938

12:48:22

XLON

3000

118.58

467043941922119

12:50:05

XLON

5087

118.62

467043941922299

12:50:05

XLON

8334

118.62

467043941922300

12:52:34

XLON

3000

118.64

467043941922519

12:52:34

XLON

454

118.64

467043941922520

12:52:34

XLON

12275

118.64

467043941922521

12:54:10

XLON

4924

118.66

467043941922628

12:54:10

XLON

7687

118.66

467043941922629

12:54:10

XLON

2886

118.66

467043941922630

12:55:27

XLON

500

118.66

467043941922734

12:55:39

XLON

500

118.64

467043941922775

12:55:39

XLON

500

118.64

467043941922776

12:55:39

XLON

500

118.64

467043941922774

12:55:45

XLON

500

118.64

467043941922792

12:55:45

XLON

13830

118.64

467043941922793

12:56:48

XLON

500

118.64

467043941922899

12:56:48

XLON

500

118.64

467043941922900

12:56:48

XLON

500

118.64

467043941922901

12:56:48

XLON

500

118.64

467043941922902

12:56:48

XLON

3006

118.64

467043941922905

12:56:59

XLON

2565

118.64

467043941922918

12:57:45

XLON

212

118.68

467043941922988

12:57:59

XLON

3100

118.68

467043941923000

12:57:59

XLON

3000

118.68

467043941923001

12:57:59

XLON

1654

118.68

467043941923002

12:58:57

XLON

2422

118.68

467043941923121

12:58:57

XLON

1884

118.68

467043941923122

12:58:57

XLON

11524

118.68

467043941923123

13:00:14

XLON

3000

118.66

467043941923394

13:00:31

XLON

14714

118.64

467043941923444

13:02:40

XLON

15799

118.52

467043941923911

13:05:38

XLON

14108

118.6

467043941924244

13:07:29

XLON

15830

118.56

467043941924568

13:10:22

XLON

3000

118.5

467043941925245

13:10:22

XLON

3514

118.5

467043941925246

13:10:53

XLON

15830

118.54

467043941925362

13:10:54

XLON

422

118.54

467043941925374

13:10:54

XLON

9278

118.54

467043941925375

13:10:54

XLON

2107

118.54

467043941925376

13:12:53

XLON

4226

118.5

467043941925650

13:12:53

XLON

9108

118.5

467043941925651

13:16:35

XLON

1402

118.52

467043941926316

13:16:35

XLON

3000

118.52

467043941926317

13:16:41

XLON

11103

118.52

467043941926332

13:18:05

XLON

5415

118.56

467043941926545

13:18:05

XLON

6851

118.56

467043941926546

13:18:05

XLON

3380

118.56

467043941926547

13:18:19

XLON

3000

118.56

467043941926577

13:18:19

XLON

385

118.56

467043941926578

13:20:07

XLON

14737

118.54

467043941926819

13:21:05

XLON

1196

118.46

467043941926916

13:21:05

XLON

13873

118.46

467043941926917

13:23:12

XLON

6135

118.4

467043941927163

13:23:12

XLON

9695

118.4

467043941927164

13:25:00

XLON

15830

118.48

467043941927361

13:27:12

XLON

15830

118.54

467043941927688

13:30:06

XLON

1587

118.6

467043941928151

13:30:06

XLON

6493

118.6

467043941928152

13:30:06

XLON

6307

118.6

467043941928153

13:30:58

XLON

1814

118.58

467043941928296

13:31:35

XLON

422

118.6

467043941928397

13:32:04

XLON

6230

118.62

467043941928460

13:32:04

XLON

7304

118.62

467043941928461

13:32:04

XLON

125

118.62

467043941928462

13:32:04

XLON

3000

118.62

467043941928472

13:32:04

XLON

3300

118.62

467043941928473

13:32:04

XLON

7282

118.62

467043941928474

13:33:01

XLON

2900

118.58

467043941928572

13:33:50

XLON

15830

118.56

467043941928795

13:36:04

XLON

15037

118.58

467043941929094

13:36:37

XLON

15324

118.58

467043941929203

13:36:37

XLON

2517

118.58

467043941929209

13:36:37

XLON

1124

118.58

467043941929210

13:37:53

XLON

1

118.64

467043941929377

13:37:53

XLON

12266

118.64

467043941929378

13:37:53

XLON

384

118.64

467043941929379

13:39:33

XLON

3000

118.6

467043941929583

13:39:33

XLON

500

118.6

467043941929584

13:39:53

XLON

1

118.6

467043941929618

13:40:59

XLON

3000

118.72

467043941929799

13:40:59

XLON

626

118.72

467043941929800

13:41:18

XLON

10152

118.72

467043941929846

13:41:18

XLON

4687

118.72

467043941929847

13:41:18

XLON

991

118.72

467043941929848

13:41:18

XLON

3000

118.72

467043941929849

13:41:18

XLON

12830

118.72

467043941929850

13:42:03

XLON

3000

118.68

467043941930001

13:42:03

XLON

2301

118.7

467043941930002

13:42:47

XLON

3355

118.66

467043941930138

13:42:47

XLON

2110

118.66

467043941930144

13:42:47

XLON

3000

118.66

467043941930145

13:42:47

XLON

260

118.66

467043941930146

13:43:44

XLON

3000

118.66

467043941930241

13:43:44

XLON

2219

118.66

467043941930242

13:43:50

XLON

3000

118.66

467043941930257

13:43:50

XLON

3300

118.66

467043941930258

13:44:55

XLON

3456

118.66

467043941930386

13:46:04

XLON

833

118.72

467043941930581

13:46:04

XLON

8562

118.72

467043941930582

13:46:04

XLON

3000

118.72

467043941930583

13:46:04

XLON

3100

118.72

467043941930584

13:46:04

XLON

2600

118.72

467043941930585

13:46:10

XLON

1692

118.7

467043941930598

13:46:10

XLON

14138

118.7

467043941930599

13:46:55

XLON

10788

118.66

467043941930739

13:49:02

XLON

3000

118.68

467043941931026

13:49:57

XLON

14010

118.7

467043941931166

13:49:57

XLON

3000

118.7

467043941931178

13:49:57

XLON

3400

118.7

467043941931179

13:49:57

XLON

2148

118.7

467043941931180

13:49:57

XLON

7282

118.7

467043941931181

13:51:16

XLON

14828

118.68

467043941931398

13:53:01

XLON

6086

118.72

467043941931680

13:53:01

XLON

3000

118.72

467043941931681

13:53:01

XLON

751

118.72

467043941931682

13:53:10

XLON

3816

118.7

467043941931698

13:53:53

XLON

15458

118.7

467043941931771

13:54:26

XLON

3514

118.68

467043941931812

13:55:36

XLON

14969

118.66

467043941932068

13:57:09

XLON

15830

118.66

467043941932280

13:58:01

XLON

3056

118.68

467043941932442

13:58:01

XLON

5132

118.68

467043941932443

13:58:01

XLON

5440

118.68

467043941932444

14:00:07

XLON

12460

118.7

467043941932675

14:00:41

XLON

2470

118.72

467043941932774

14:00:41

XLON

3000

118.72

467043941932775

14:00:41

XLON

436

118.72

467043941932776

14:01:04

XLON

14140

118.68

467043941932872

14:01:04

XLON

1647

118.68

467043941932873

14:02:35

XLON

14006

118.62

467043941933087

14:04:31

XLON

47

118.6

467043941933482

14:04:31

XLON

3000

118.6

467043941933483

14:04:38

XLON

11833

118.58

467043941933509

14:05:23

XLON

10838

118.58

467043941933635

14:05:23

XLON

4992

118.58

467043941933636

14:05:43

XLON

3242

118.6

467043941933708

14:07:52

XLON

1857

118.66

467043941934164

14:07:52

XLON

10713

118.66

467043941934165

14:07:52

XLON

3000

118.66

467043941934168

14:08:29

XLON

3000

118.68

467043941934250

14:09:04

XLON

9928

118.66

467043941934350

14:09:04

XLON

4653

118.66

467043941934358

14:10:50

XLON

3597

118.72

467043941934637

14:10:50

XLON

9500

118.72

467043941934638

14:10:50

XLON

2733

118.72

467043941934639

14:10:50

XLON

3000

118.72

467043941934645

14:10:50

XLON

6625

118.72

467043941934646

14:10:50

XLON

189

118.72

467043941934647

14:11:19

XLON

3000

118.76

467043941934726

14:12:42

XLON

3000

118.72

467043941934883

14:12:42

XLON

3100

118.72

467043941934884

14:12:42

XLON

1200

118.74

467043941934885

14:12:42

XLON

3000

118.74

467043941934886

14:12:42

XLON

1200

118.74

467043941934887

14:12:42

XLON

2458

118.74

467043941934888

14:13:43

XLON

8965

118.7

467043941934982

14:13:43

XLON

6865

118.7

467043941934983

14:14:04

XLON

3261

118.68

467043941935022

14:16:27

XLON

3000

118.68

467043941935418

14:16:27

XLON

241

118.68

467043941935419

14:16:33

XLON

3000

118.68

467043941935443

14:16:39

XLON

3000

118.68

467043941935477

14:16:39

XLON

1828

118.68

467043941935478

14:16:45

XLON

678

118.68

467043941935479

14:16:45

XLON

374

118.68

467043941935480

14:16:45

XLON

3000

118.68

467043941935481

14:16:45

XLON

15830

118.66

467043941935484

14:17:47

XLON

13430

118.64

467043941935637

14:17:47

XLON

1609

118.64

467043941935638

14:19:03

XLON

15108

118.62

467043941935815

14:20:25

XLON

15830

118.54

467043941936018

14:22:18

XLON

1179

118.5

467043941936461

14:22:18

XLON

7771

118.5

467043941936462

14:22:18

XLON

6880

118.5

467043941936463

14:24:53

XLON

1

118.58

467043941936839

14:25:06

XLON

3047

118.64

467043941936863

14:25:06

XLON

3000

118.64

467043941936864

14:25:06

XLON

1325

118.64

467043941936865

14:25:51

XLON

9744

118.64

467043941937026

14:26:32

XLON

15830

118.68

467043941937200

14:26:36

XLON

13450

118.66

467043941937248

14:26:36

XLON

3000

118.66

467043941937249

14:26:36

XLON

3200

118.66

467043941937250

14:26:36

XLON

1410

118.66

467043941937251

14:26:42

XLON

8220

118.66

467043941937268

14:28:05

XLON

3000

118.68

467043941937535

14:28:05

XLON

2015

118.68

467043941937536

14:28:05

XLON

10815

118.68

467043941937537

14:28:10

XLON

3000

118.66

467043941937560

14:28:10

XLON

205

118.66

467043941937561

14:28:53

XLON

6719

118.66

467043941937642

14:28:53

XLON

4964

118.66

467043941937643

14:28:53

XLON

1421

118.66

467043941937644

14:29:23

XLON

8814

118.62

467043941937718

14:29:23

XLON

5607

118.62

467043941937719

14:29:23

XLON

1409

118.62

467043941937720

14:30:01

XLON

3000

118.54

467043941937919

14:30:01

XLON

3244

118.54

467043941937902

14:30:01

XLON

4500

118.54

467043941937903

14:30:02

XLON

400

118.54

467043941937932

14:30:11

XLON

5227

118.64

467043941938054

14:30:40

XLON

15830

118.56

467043941938240

14:31:24

XLON

1000

118.28

467043941938773

14:31:48

XLON

1000

118.32

467043941938929

14:31:48

XLON

1000

118.32

467043941938930

14:31:48

XLON

1000

118.32

467043941938931

14:31:52

XLON

10000

118.32

467043941938938

14:31:53

XLON

3773

118.32

467043941938940

14:32:06

XLON

15046

118.3

467043941939020

14:32:37

XLON

160

118.24

467043941939204

14:32:37

XLON

2000

118.24

467043941939205

14:32:37

XLON

1000

118.24

467043941939206

14:32:37

XLON

11351

118.24

467043941939207

14:33:44

XLON

7952

118.26

467043941939609

14:33:44

XLON

332

118.26

467043941939610

14:34:08

XLON

5401

118.3

467043941939726

14:34:10

XLON

10213

118.28

467043941939735

14:34:10

XLON

5617

118.28

467043941939736

14:34:19

XLON

5022

118.26

467043941939842

14:34:44

XLON

13173

118.2

467043941939954

14:35:37

XLON

15830

118.26

467043941940341

14:36:24

XLON

14588

118.2

467043941940624

14:37:00

XLON

3000

118.18

467043941940895

14:37:05

XLON

697

118.2

467043941940956

14:37:10

XLON

6693

118.2

467043941940980

14:37:15

XLON

6385

118.24

467043941941033

14:37:15

XLON

9445

118.24

467043941941034

14:37:15

XLON

3000

118.24

467043941941035

14:37:15

XLON

998

118.24

467043941941036

14:37:23

XLON

1000

118.24

467043941941092

14:37:43

XLON

3000

118.26

467043941941260

14:37:58

XLON

15830

118.3

467043941941378

14:38:23

XLON

15382

118.38

467043941941615

14:39:08

XLON

15830

118.4

467043941941923

14:39:37

XLON

5421

118.4

467043941942065

14:39:56

XLON

3000

118.42

467043941942135

14:40:01

XLON

1585

118.42

467043941942158

14:40:01

XLON

2369

118.42

467043941942159

14:40:12

XLON

15830

118.4

467043941942192

14:40:38

XLON

3928

118.34

467043941942307

14:40:44

XLON

1000

118.34

467043941942365

14:40:45

XLON

1000

118.34

467043941942378

14:40:45

XLON

1000

118.34

467043941942379

14:40:45

XLON

1000

118.34

467043941942380

14:40:45

XLON

1000

118.34

467043941942381

14:40:45

XLON

10554

118.34

467043941942382

14:41:35

XLON

3820

118.38

467043941942707

14:41:35

XLON

1000

118.38

467043941942708

14:41:35

XLON

11010

118.38

467043941942709

14:42:07

XLON

1829

118.38

467043941942867

14:42:08

XLON

1724

118.38

467043941942868

14:42:08

XLON

6982

118.38

467043941942869

14:42:08

XLON

956

118.38

467043941942870

14:42:08

XLON

1852

118.38

467043941942871

14:42:46

XLON

6920

118.52

467043941943024

14:42:46

XLON

8323

118.52

467043941943025

14:43:12

XLON

3000

118.5

467043941943135

14:43:12

XLON

335

118.5

467043941943136

14:43:23

XLON

3458

118.52

467043941943160

14:43:55

XLON

5084

118.56

467043941943223

14:43:55

XLON

1607

118.56

467043941943224

14:43:55

XLON

1079

118.56

467043941943225

14:44:00

XLON

4013

118.6

467043941943272

14:44:42

XLON

3000

118.64

467043941943513

14:44:42

XLON

839

118.64

467043941943514

14:45:03

XLON

12903

118.68

467043941943621

14:45:04

XLON

7214

118.66

467043941943625

14:45:04

XLON

8616

118.66

467043941943626

14:45:48

XLON

14642

118.66

467043941943775

14:46:28

XLON

2554

118.7

467043941943934

14:46:28

XLON

839

118.7

467043941943935

14:46:28

XLON

4334

118.7

467043941943936

14:46:28

XLON

3699

118.7

467043941943937

14:46:28

XLON

2965

118.7

467043941943938

14:47:08

XLON

5012

118.74

467043941944132

14:47:08

XLON

2584

118.74

467043941944133

14:47:14

XLON

7352

118.72

467043941944173

14:47:20

XLON

15830

118.7

467043941944211

14:47:51

XLON

3000

118.68

467043941944400

14:48:09

XLON

3141

118.72

467043941944525

14:48:09

XLON

11325

118.72

467043941944526

14:48:09

XLON

891

118.72

467043941944527

14:49:03

XLON

4314

118.66

467043941944823

14:49:03

XLON

5569

118.66

467043941944824

14:49:03

XLON

5947

118.66

467043941944825

14:49:35

XLON

8915

118.68

467043941944951

14:49:35

XLON

5841

118.68

467043941944952

14:50:35

XLON

2849

118.7

467043941945280

14:50:35

XLON

1780

118.7

467043941945281

14:50:44

XLON

1287

118.7

467043941945325

14:50:44

XLON

2117

118.7

467043941945326

14:50:44

XLON

170

118.7

467043941945327

14:50:47

XLON

9631

118.68

467043941945331

14:51:10

XLON

3000

118.68

467043941945432

14:51:15

XLON

3000

118.66

467043941945459

14:51:15

XLON

3000

118.66

467043941945460

14:51:15

XLON

839

118.66

467043941945461

14:51:20

XLON

3000

118.64

467043941945488

14:51:20

XLON

839

118.64

467043941945489

14:51:20

XLON

1512

118.64

467043941945490

14:52:26

XLON

5411

118.62

467043941945769

14:52:26

XLON

10163

118.62

467043941945770

14:52:26

XLON

2900

118.62

467043941945773

14:52:26

XLON

2215

118.62

467043941945774

14:52:26

XLON

3322

118.62

467043941945775

14:52:26

XLON

2879

118.62

467043941945776

14:52:26

XLON

2879

118.62

467043941945777

14:52:26

XLON

1635

118.62

467043941945778

14:52:51

XLON

8967

118.62

467043941945854

14:52:51

XLON

6033

118.62

467043941945855

14:53:59

XLON

9060

118.62

467043941946108

14:53:59

XLON

4679

118.62

467043941946109

14:53:59

XLON

2848

118.62

467043941946110

14:54:36

XLON

13060

118.6

467043941946228

14:54:36

XLON

41

118.6

467043941946229

14:54:41

XLON

948

118.58

467043941946242

14:54:41

XLON

2270

118.58

467043941946243

14:55:23

XLON

2427

118.58

467043941946425

14:55:23

XLON

4539

118.58

467043941946426

14:55:23

XLON

6258

118.58

467043941946427

14:55:23

XLON

391

118.58

467043941946428

14:55:50

XLON

15830

118.56

467043941946536

14:56:42

XLON

15830

118.56

467043941946706

14:57:32

XLON

3000

118.62

467043941946861

14:57:32

XLON

4533

118.62

467043941946862

14:57:32

XLON

4937

118.62

467043941946863

14:57:32

XLON

3088

118.62

467043941946864

14:58:55

XLON

5234

118.62

467043941947110

14:58:55

XLON

9904

118.62

467043941947111

14:58:55

XLON

1895

118.62

467043941947120

14:58:55

XLON

2400

118.62

467043941947121

14:58:55

XLON

1002

118.62

467043941947122

14:58:55

XLON

480

118.62

467043941947123

14:58:56

XLON

4816

118.62

467043941947135

14:58:57

XLON

2400

118.62

467043941947141

14:58:57

XLON

3000

118.62

467043941947142

14:59:40

XLON

3000

118.62

467043941947289

14:59:40

XLON

7110

118.62

467043941947290

14:59:43

XLON

5272

118.6

467043941947296

14:59:54

XLON

15743

118.54

467043941947341

15:00:23

XLON

2344

118.5

467043941947505

15:00:23

XLON

1079

118.5

467043941947506

15:01:03

XLON

3763

118.48

467043941947688

15:01:03

XLON

1200

118.48

467043941947689

15:01:03

XLON

8499

118.48

467043941947690

15:02:21

XLON

2525

118.5

467043941948156

15:02:21

XLON

3000

118.5

467043941948157

15:02:21

XLON

1542

118.5

467043941948158

15:02:26

XLON

894

118.5

467043941948189

15:02:26

XLON

3000

118.5

467043941948190

15:02:26

XLON

2154

118.5

467043941948191

15:02:26

XLON

1102

118.5

467043941948192

15:02:26

XLON

2642

118.5

467043941948193

15:02:31

XLON

3000

118.5

467043941948227

15:02:31

XLON

1248

118.5

467043941948228

15:02:36

XLON

745

118.5

467043941948271

15:02:36

XLON

3000

118.5

467043941948272

15:02:36

XLON

8156

118.5

467043941948273

15:02:53

XLON

4401

118.52

467043941948371

15:03:00

XLON

9385

118.52

467043941948397

15:03:33

XLON

15830

118.78

467043941948599

15:04:10

XLON

4713

118.8

467043941948753

15:04:10

XLON

11117

118.8

467043941948754

15:05:23

XLON

3000

118.88

467043941949019

15:05:23

XLON

2238

118.88

467043941949020

15:05:32

XLON

988

118.86

467043941949073

15:05:32

XLON

9247

118.86

467043941949074

15:05:32

XLON

2598

118.86

467043941949078

15:05:32

XLON

1266

118.86

467043941949079

15:05:46

XLON

14235

118.92

467043941949169

15:06:24

XLON

7177

118.78

467043941949335

15:06:25

XLON

7040

118.78

467043941949336

15:07:32

XLON

2549

118.76

467043941949660

15:07:32

XLON

75

118.76

467043941949661

15:07:32

XLON

2809

118.76

467043941949662

15:07:41

XLON

9530

118.7

467043941949750

15:08:36

XLON

7205

118.74

467043941950003

15:08:36

XLON

2891

118.74

467043941950004

15:08:36

XLON

5734

118.74

467043941950005

15:09:01

XLON

3000

118.74

467043941950104

15:09:01

XLON

3500

118.74

467043941950105

15:09:06

XLON

1418

118.74

467043941950135

15:09:06

XLON

3000

118.74

467043941950136

15:09:06

XLON

1700

118.74

467043941950137

15:09:11

XLON

3000

118.74

467043941950173

15:09:23

XLON

3356

118.74

467043941950232

15:09:44

XLON

1259

118.72

467043941950279

15:09:56

XLON

2975

118.72

467043941950327

15:09:56

XLON

3000

118.72

467043941950328

15:09:56

XLON

2

118.72

467043941950329

15:10:18

XLON

1259

118.72

467043941950378

15:10:21

XLON

800

118.72

467043941950383

15:10:22

XLON

3536

118.72

467043941950390

15:10:23

XLON

3000

118.72

467043941950398

15:10:23

XLON

1200

118.72

467043941950399

15:10:23

XLON

9500

118.72

467043941950400

15:10:23

XLON

1272

118.72

467043941950401

15:10:30

XLON

2457

118.72

467043941950415

15:10:30

XLON

1480

118.72

467043941950416

15:10:54

XLON

14762

118.68

467043941950510

15:11:28

XLON

1449

118.7

467043941950681

15:11:28

XLON

3186

118.7

467043941950682

15:11:28

XLON

5362

118.7

467043941950683

15:11:28

XLON

5536

118.7

467043941950684

15:12:36

XLON

4968

118.64

467043941950906

15:12:36

XLON

10741

118.64

467043941950907

15:13:15

XLON

15830

118.64

467043941951080

15:13:43

XLON

3484

118.58

467043941951169

15:13:57

XLON

10338

118.58

467043941951212

15:14:26

XLON

2276

118.58

467043941951339

15:14:26

XLON

1027

118.58

467043941951340

15:14:34

XLON

15830

118.56

467043941951382

15:15:13

XLON

1

118.6

467043941951643

15:15:30

XLON

15690

118.62

467043941951721

15:15:55

XLON

15426

118.6

467043941951846

15:17:08

XLON

3000

118.56

467043941952173

15:17:08

XLON

971

118.56

467043941952174

15:17:17

XLON

2426

118.56

467043941952212

15:17:17

XLON

2673

118.56

467043941952213

15:17:31

XLON

6537

118.56

467043941952247

15:17:34

XLON

3000

118.6

467043941952330

15:17:34

XLON

1473

118.6

467043941952331

15:17:34

XLON

12505

118.6

467043941952325

15:17:34

XLON

3325

118.6

467043941952329

15:18:26

XLON

392

118.54

467043941952524

15:18:29

XLON

10580

118.54

467043941952532

15:18:29

XLON

956

118.54

467043941952533

15:18:48

XLON

5551

118.52

467043941952589

15:18:48

XLON

4173

118.52

467043941952590

15:18:48

XLON

3759

118.52

467043941952591

15:19:36

XLON

8852

118.44

467043941952828

15:19:51

XLON

512

118.44

467043941952871

15:20:00

XLON

3000

118.44

467043941952890

15:20:00

XLON

1200

118.44

467043941952891

15:20:15

XLON

4115

118.46

467043941952941

15:20:15

XLON

218

118.46

467043941952942

15:20:23

XLON

219

118.44

467043941952955

15:20:23

XLON

15611

118.44

467043941952956

15:21:11

XLON

13248

118.42

467043941953068

15:21:51

XLON

9664

118.32

467043941953150

15:21:51

XLON

424

118.32

467043941953151

15:21:51

XLON

1854

118.32

467043941953152

15:21:51

XLON

3508

118.32

467043941953153

15:23:08

XLON

1963

118.5

467043941953495

15:23:08

XLON

2681

118.5

467043941953496

15:23:14

XLON

3000

118.5

467043941953532

15:23:20

XLON

3000

118.5

467043941953551

15:23:20

XLON

3100

118.5

467043941953552

15:23:25

XLON

4200

118.5

467043941953569

15:23:28

XLON

14768

118.48

467043941953578

15:23:28

XLON

1062

118.48

467043941953579

15:24:10

XLON

6357

118.42

467043941953742

15:24:10

XLON

9473

118.42

467043941953743

15:25:18

XLON

1

118.38

467043941953999

15:25:32

XLON

3000

118.38

467043941954061

15:25:32

XLON

2111

118.38

467043941954062

15:26:02

XLON

2852

118.46

467043941954146

15:26:09

XLON

5660

118.46

467043941954182

15:26:23

XLON

662

118.46

467043941954237

15:26:23

XLON

6272

118.46

467043941954238

15:26:39

XLON

1653

118.46

467043941954285

15:26:39

XLON

7452

118.46

467043941954286

15:27:03

XLON

15830

118.52

467043941954450

15:27:43

XLON

5513

118.48

467043941954595

15:27:57

XLON

4939

118.48

467043941954623

15:28:18

XLON

183

118.52

467043941954713

15:28:18

XLON

1260

118.52

467043941954714

15:28:18

XLON

1822

118.52

467043941954715

15:28:38

XLON

6264

118.58

467043941954756

15:28:54

XLON

3000

118.58

467043941954805

15:28:54

XLON

7867

118.58

467043941954806

15:28:59

XLON

402

118.58

467043941954821

15:28:59

XLON

3000

118.58

467043941954822

15:29:16

XLON

1574

118.6

467043941954926

15:29:16

XLON

1741

118.6

467043941954927

15:29:16

XLON

4496

118.6

467043941954928

15:29:16

XLON

3310

118.6

467043941954929

15:29:16

XLON

486

118.6

467043941954930

15:29:16

XLON

3001

118.6

467043941954931

15:29:16

XLON

93

118.6

467043941954932

15:30:07

XLON

14383

118.64

467043941955149

15:30:07

XLON

1447

118.64

467043941955150

15:31:11

XLON

8713

118.6

467043941955523

15:31:11

XLON

6080

118.6

467043941955524

15:31:53

XLON

14409

118.62

467043941955669

15:31:53

XLON

1421

118.62

467043941955670

15:32:48

XLON

2195

118.64

467043941955806

15:32:48

XLON

1219

118.64

467043941955807

15:32:48

XLON

2320

118.64

467043941955808

15:33:08

XLON

858

118.68

467043941955906

15:33:08

XLON

11546

118.68

467043941955907

15:33:20

XLON

7908

118.66

467043941955948

15:33:34

XLON

3000

118.66

467043941956020

15:33:34

XLON

2600

118.66

467043941956021

15:33:34

XLON

1355

118.66

467043941956022

15:34:20

XLON

3000

118.74

467043941956237

15:34:20

XLON

2600

118.74

467043941956238

15:34:20

XLON

1481

118.74

467043941956239

15:34:20

XLON

239

118.74

467043941956240

15:34:25

XLON

2100

118.74

467043941956255

15:34:25

XLON

3000

118.74

467043941956256

15:34:46

XLON

2109

118.76

467043941956343

15:35:07

XLON

18073

118.78

467043941956408

15:35:32

XLON

2385

118.74

467043941956543

15:35:32

XLON

10616

118.74

467043941956544

15:37:04

XLON

9500

118.8

467043941956957

15:37:04

XLON

4276

118.8

467043941956958

15:37:04

XLON

2600

118.8

467043941956960

15:37:04

XLON

3000

118.8

467043941956961

15:37:04

XLON

9935

118.8

467043941956962

15:37:27

XLON

2946

118.8

467043941957049

15:37:27

XLON

1

118.8

467043941957050

15:37:27

XLON

1808

118.8

467043941957051

15:37:45

XLON

1722

118.78

467043941957135

15:37:45

XLON

12346

118.78

467043941957136

15:39:08

XLON

3000

118.78

467043941957500

15:39:08

XLON

7001

118.78

467043941957501

15:39:22

XLON

4722

118.78

467043941957575

15:39:22

XLON

2426

118.78

467043941957581

15:39:22

XLON

3000

118.78

467043941957582

15:39:29

XLON

8070

118.78

467043941957626

15:39:29

XLON

2334

118.78

467043941957627

15:40:23

XLON

15830

118.78

467043941957842

15:40:48

XLON

1500

118.74

467043941958015

15:41:02

XLON

14330

118.74

467043941958085

15:41:53

XLON

1411

118.66

467043941958328

15:41:53

XLON

1918

118.66

467043941958329

15:42:12

XLON

3100

118.66

467043941958415

15:42:12

XLON

3000

118.66

467043941958416

15:42:12

XLON

1200

118.66

467043941958417

15:42:12

XLON

3817

118.66

467043941958418

15:42:25

XLON

3000

118.66

467043941958512

15:42:25

XLON

750

118.66

467043941958513

15:42:40

XLON

15830

118.64

467043941958561

15:43:18

XLON

14598

118.62

467043941958735

15:44:08

XLON

14610

118.6

467043941958873

15:45:06

XLON

2247

118.56

467043941959163

15:45:06

XLON

13583

118.56

467043941959164

15:45:07

XLON

3000

118.52

467043941959214

15:45:07

XLON

229

118.52

467043941959215

15:45:26

XLON

13213

118.5

467043941959288

15:46:12

XLON

15830

118.56

467043941959454

15:47:45

XLON

3000

118.54

467043941959766

15:47:45

XLON

1501

118.54

467043941959767

15:47:50

XLON

3000

118.56

467043941959821

15:47:50

XLON

987

118.56

467043941959822

15:48:00

XLON

3000

118.56

467043941959834

15:48:00

XLON

3000

118.56

467043941959835

15:48:03

XLON

11596

118.56

467043941959870

15:48:19

XLON

3100

118.56

467043941959934

15:48:19

XLON

2857

118.56

467043941959935

15:49:43

XLON

15830

118.58

467043941960207

15:49:43

XLON

3000

118.58

467043941960209

15:49:43

XLON

3300

118.58

467043941960210

15:49:43

XLON

4506

118.58

467043941960211

15:49:43

XLON

5024

118.58

467043941960213

15:50:08

XLON

6888

118.54

467043941960310

15:50:08

XLON

8942

118.54

467043941960311

15:51:01

XLON

15064

118.56

467043941960458

15:51:36

XLON

5711

118.52

467043941960576

15:51:36

XLON

10119

118.52

467043941960577

15:52:52

XLON

2092

118.46

467043941960883

15:52:55

XLON

3000

118.46

467043941960896

15:53:16

XLON

1332

118.54

467043941961003

15:53:16

XLON

1200

118.54

467043941961004

15:53:16

XLON

3677

118.54

467043941961005

15:53:24

XLON

4905

118.54

467043941961043

15:53:24

XLON

1992

118.54

467043941961044

15:53:40

XLON

4447

118.54

467043941961107

15:53:52

XLON

1314

118.54

467043941961163

15:54:02

XLON

3444

118.54

467043941961206

15:54:21

XLON

3000

118.54

467043941961268

15:54:21

XLON

3129

118.54

467043941961269

15:54:27

XLON

5395

118.54

467043941961291

15:54:27

XLON

5087

118.54

467043941961292

15:55:03

XLON

3000

118.56

467043941961415

15:55:03

XLON

2800

118.56

467043941961416

15:55:03

XLON

366

118.56

467043941961417

15:55:03

XLON

15830

118.54

467043941961421

15:56:41

XLON

9747

118.52

467043941961903

15:57:10

XLON

13976

118.6

467043941962057

15:57:10

XLON

1854

118.6

467043941962058

15:57:11

XLON

3000

118.6

467043941962060

15:57:11

XLON

2964

118.6

467043941962061

15:57:38

XLON

2356

118.6

467043941962175

15:57:38

XLON

3000

118.6

467043941962176

15:57:38

XLON

4324

118.6

467043941962177

15:57:43

XLON

3000

118.6

467043941962232

15:57:43

XLON

1264

118.6

467043941962233

15:57:58

XLON

15090

118.6

467043941962302

15:58:47

XLON

2346

118.6

467043941962405

15:58:47

XLON

2353

118.6

467043941962406

15:58:47

XLON

4964

118.6

467043941962407

15:58:47

XLON

1918

118.6

467043941962408

15:58:47

XLON

1924

118.6

467043941962409

15:58:54

XLON

7316

118.6

467043941962438

15:58:54

XLON

2901

118.62

467043941962458

15:59:45

XLON

3786

118.66

467043941962683

15:59:46

XLON

2501

118.66

467043941962684

15:59:46

XLON

2800

118.66

467043941962685

16:01:05

XLON

868

118.68

467043941963084

16:01:21

XLON

118

118.66

467043941963235

 

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

Enquiries to:

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

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

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSSFFFWLEESELF
Date   Source Headline
17th Jan 20225:39 pmRNSTransaction in Own Shares
14th Jan 20225:45 pmRNSTransaction in Own Shares
13th Jan 20225:42 pmRNSTransaction in Own Shares
12th Jan 20225:40 pmRNSTransaction in Own Shares
11th Jan 20225:35 pmRNSTransaction in Own Shares

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.