Last checked at 10 Feb 2022 18:00
10 February 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: | 10 February 2022 |
Number of ordinary shares of 2020/21 US cents each purchased: | 5,706,084 |
Highest price paid per share (pence): | 141.32 |
Lowest price paid per share (pence): | 139.08 |
Volume weighted average price paid per share (pence): | 140.29 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,810,086,987 of its ordinary shares in treasury and has 27,007,540,881 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 10 February 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 10 February 2022 is set out below.
Schedule of purchases - aggregate information
Trading venue | Volume weighted average price (pence per share) | Aggregated volume |
XLON | 140.29 | 5,706,084 |
Schedule of purchases - individual transactions
Transaction Time | Trading Venue | Number of Shares | Price Per Share (GBP) | Transaction Reference Number |
09:14:01 | XLON | 134 | 139.82 | 483742774739615 |
09:14:22 | XLON | 4544 | 139.84 | 483742774739640 |
09:16:05 | XLON | 1914 | 140 | 483742774739836 |
09:16:05 | XLON | 254 | 140 | 483742774739837 |
09:16:05 | XLON | 300 | 140 | 483742774739838 |
09:16:05 | XLON | 974 | 140 | 483742774739839 |
09:16:12 | XLON | 14405 | 139.98 | 483742774739865 |
09:16:14 | XLON | 12070 | 139.98 | 483742774739872 |
09:16:15 | XLON | 10998 | 139.96 | 483742774739885 |
09:16:15 | XLON | 3407 | 139.96 | 483742774739886 |
09:17:14 | XLON | 9462 | 139.84 | 483742774740022 |
09:18:13 | XLON | 4322 | 139.88 | 483742774740133 |
09:18:13 | XLON | 1065 | 139.88 | 483742774740134 |
09:18:13 | XLON | 2 | 139.88 | 483742774740135 |
09:18:13 | XLON | 16 | 139.88 | 483742774740136 |
09:18:25 | XLON | 3274 | 139.86 | 483742774740162 |
09:19:15 | XLON | 97 | 139.84 | 483742774740324 |
09:19:15 | XLON | 1819 | 139.84 | 483742774740325 |
09:19:15 | XLON | 358 | 139.84 | 483742774740326 |
09:19:15 | XLON | 808 | 139.84 | 483742774740327 |
09:19:55 | XLON | 8746 | 139.82 | 483742774740426 |
09:19:57 | XLON | 2659 | 139.82 | 483742774740441 |
09:20:09 | XLON | 2751 | 139.82 | 483742774740462 |
09:20:43 | XLON | 6300 | 139.86 | 483742774740567 |
09:20:45 | XLON | 3011 | 139.86 | 483742774740576 |
09:20:45 | XLON | 11394 | 139.86 | 483742774740577 |
09:21:31 | XLON | 12368 | 139.8 | 483742774740658 |
09:23:03 | XLON | 199 | 139.88 | 483742774740850 |
09:23:03 | XLON | 1841 | 139.88 | 483742774740851 |
09:23:03 | XLON | 2506 | 139.88 | 483742774740852 |
09:23:03 | XLON | 3524 | 139.88 | 483742774740853 |
09:23:04 | XLON | 3100 | 139.88 | 483742774740854 |
09:23:04 | XLON | 4594 | 139.88 | 483742774740855 |
09:23:04 | XLON | 3000 | 139.88 | 483742774740856 |
09:23:04 | XLON | 1216 | 139.88 | 483742774740857 |
09:25:24 | XLON | 5284 | 139.92 | 483742774741090 |
09:25:24 | XLON | 59 | 139.92 | 483742774741091 |
09:25:24 | XLON | 3000 | 139.92 | 483742774741092 |
09:25:24 | XLON | 844 | 139.92 | 483742774741093 |
09:25:29 | XLON | 959 | 139.92 | 483742774741097 |
09:25:29 | XLON | 3000 | 139.92 | 483742774741098 |
09:25:29 | XLON | 1579 | 139.92 | 483742774741099 |
09:25:34 | XLON | 4322 | 139.92 | 483742774741103 |
09:25:34 | XLON | 2500 | 139.92 | 483742774741104 |
09:26:50 | XLON | 3012 | 139.9 | 483742774741208 |
09:26:50 | XLON | 3929 | 139.9 | 483742774741206 |
09:26:50 | XLON | 6371 | 139.9 | 483742774741207 |
09:26:52 | XLON | 196 | 139.86 | 483742774741212 |
09:26:52 | XLON | 49 | 139.86 | 483742774741214 |
09:26:53 | XLON | 419 | 139.86 | 483742774741215 |
09:30:10 | XLON | 1915 | 139.96 | 483742774741517 |
09:30:14 | XLON | 14405 | 139.92 | 483742774741528 |
09:30:17 | XLON | 4927 | 139.9 | 483742774741530 |
09:30:17 | XLON | 9478 | 139.9 | 483742774741531 |
09:30:20 | XLON | 6098 | 139.9 | 483742774741541 |
09:30:20 | XLON | 2548 | 139.9 | 483742774741542 |
09:30:24 | XLON | 1531 | 139.86 | 483742774741544 |
09:32:44 | XLON | 14405 | 139.92 | 483742774741741 |
09:32:50 | XLON | 14405 | 139.98 | 483742774741762 |
09:32:50 | XLON | 3000 | 139.98 | 483742774741764 |
09:32:55 | XLON | 9200 | 139.96 | 483742774741774 |
09:33:06 | XLON | 12874 | 139.98 | 483742774741800 |
09:34:05 | XLON | 2954 | 140 | 483742774741984 |
09:34:07 | XLON | 14405 | 140 | 483742774741999 |
09:34:50 | XLON | 8540 | 140 | 483742774742149 |
09:35:41 | XLON | 433 | 140.18 | 483742774742274 |
09:35:43 | XLON | 11430 | 140.18 | 483742774742279 |
09:36:51 | XLON | 3293 | 140.1 | 483742774742353 |
09:36:51 | XLON | 9915 | 140.1 | 483742774742354 |
09:36:51 | XLON | 394 | 140.1 | 483742774742355 |
09:38:14 | XLON | 9395 | 140.24 | 483742774742617 |
09:38:57 | XLON | 1126 | 140.1 | 483742774742710 |
09:38:57 | XLON | 2498 | 140.1 | 483742774742711 |
09:39:07 | XLON | 4356 | 140.08 | 483742774742724 |
09:39:10 | XLON | 1607 | 140.08 | 483742774742726 |
09:39:10 | XLON | 2788 | 140.08 | 483742774742727 |
09:39:40 | XLON | 13401 | 140.06 | 483742774742793 |
09:40:35 | XLON | 4554 | 140 | 483742774742907 |
09:40:53 | XLON | 7746 | 140 | 483742774742976 |
09:42:26 | XLON | 5808 | 140 | 483742774743216 |
09:42:26 | XLON | 1492 | 140 | 483742774743217 |
09:42:26 | XLON | 3789 | 140 | 483742774743221 |
09:43:31 | XLON | 12169 | 139.94 | 483742774743335 |
09:43:52 | XLON | 6223 | 139.94 | 483742774743411 |
09:43:52 | XLON | 8182 | 139.94 | 483742774743412 |
09:45:15 | XLON | 8033 | 140 | 483742774743873 |
09:45:18 | XLON | 2901 | 140 | 483742774743880 |
09:46:06 | XLON | 9976 | 140.1 | 483742774743975 |
09:46:06 | XLON | 1712 | 140.1 | 483742774743976 |
09:47:33 | XLON | 304 | 140.3 | 483742774744137 |
09:47:52 | XLON | 11815 | 140.28 | 483742774744148 |
09:48:19 | XLON | 12218 | 140.18 | 483742774744187 |
09:48:29 | XLON | 2937 | 140.16 | 483742774744200 |
09:49:13 | XLON | 6672 | 140.02 | 483742774744263 |
09:49:13 | XLON | 5206 | 140.02 | 483742774744264 |
09:50:10 | XLON | 2 | 139.94 | 483742774744423 |
09:50:36 | XLON | 3000 | 140 | 483742774744467 |
09:50:36 | XLON | 1845 | 140 | 483742774744468 |
09:51:49 | XLON | 646 | 140.04 | 483742774744588 |
09:51:49 | XLON | 162 | 140.04 | 483742774744589 |
09:51:49 | XLON | 2101 | 140.04 | 483742774744590 |
09:51:56 | XLON | 2019 | 140.04 | 483742774744607 |
09:51:57 | XLON | 3773 | 140.04 | 483742774744608 |
09:51:57 | XLON | 8461 | 140.04 | 483742774744609 |
09:52:17 | XLON | 13582 | 139.98 | 483742774744665 |
09:53:32 | XLON | 2853 | 140.02 | 483742774744878 |
09:53:34 | XLON | 817 | 140.02 | 483742774744881 |
09:53:37 | XLON | 4971 | 140.02 | 483742774744882 |
09:53:37 | XLON | 2458 | 140.02 | 483742774744883 |
09:54:45 | XLON | 4664 | 140.02 | 483742774745039 |
09:54:52 | XLON | 3012 | 140.02 | 483742774745043 |
09:55:15 | XLON | 215 | 140.02 | 483742774745064 |
09:56:55 | XLON | 5818 | 140.04 | 483742774745260 |
09:56:56 | XLON | 8545 | 140.04 | 483742774745261 |
09:57:03 | XLON | 2579 | 140.04 | 483742774745279 |
09:57:03 | XLON | 650 | 140.04 | 483742774745280 |
09:57:03 | XLON | 2 | 140.04 | 483742774745281 |
09:57:16 | XLON | 3000 | 140.06 | 483742774745317 |
09:57:16 | XLON | 365 | 140.06 | 483742774745318 |
09:57:21 | XLON | 385 | 140.06 | 483742774745329 |
09:57:21 | XLON | 3000 | 140.06 | 483742774745330 |
09:57:21 | XLON | 82 | 140.06 | 483742774745331 |
09:57:26 | XLON | 3000 | 140.06 | 483742774745340 |
09:57:26 | XLON | 150 | 140.06 | 483742774745341 |
09:57:58 | XLON | 7 | 140.06 | 483742774745396 |
09:58:03 | XLON | 1938 | 140.12 | 483742774745421 |
09:58:03 | XLON | 1316 | 140.12 | 483742774745422 |
09:58:03 | XLON | 207 | 140.12 | 483742774745423 |
09:58:07 | XLON | 7020 | 140.1 | 483742774745441 |
09:58:07 | XLON | 7385 | 140.1 | 483742774745442 |
09:59:09 | XLON | 3000 | 140.2 | 483742774745578 |
09:59:09 | XLON | 2976 | 140.2 | 483742774745579 |
09:59:14 | XLON | 1087 | 140.2 | 483742774745595 |
09:59:14 | XLON | 272 | 140.2 | 483742774745596 |
09:59:14 | XLON | 772 | 140.2 | 483742774745597 |
09:59:14 | XLON | 1310 | 140.2 | 483742774745598 |
09:59:29 | XLON | 3000 | 140.2 | 483742774745615 |
09:59:29 | XLON | 750 | 140.2 | 483742774745616 |
09:59:29 | XLON | 722 | 140.2 | 483742774745617 |
09:59:29 | XLON | 1299 | 140.2 | 483742774745618 |
09:59:29 | XLON | 953 | 140.2 | 483742774745619 |
09:59:29 | XLON | 274 | 140.2 | 483742774745620 |
09:59:31 | XLON | 3902 | 140.16 | 483742774745623 |
10:00:52 | XLON | 2500 | 140.18 | 483742774745749 |
10:00:52 | XLON | 1650 | 140.18 | 483742774745750 |
10:00:52 | XLON | 7984 | 140.18 | 483742774745751 |
10:01:08 | XLON | 2480 | 140.14 | 483742774745806 |
10:01:10 | XLON | 37 | 140.14 | 483742774745816 |
10:01:17 | XLON | 11888 | 140.14 | 483742774745838 |
10:02:09 | XLON | 11458 | 140.26 | 483742774746025 |
10:03:45 | XLON | 10936 | 140.24 | 483742774746193 |
10:04:49 | XLON | 3500 | 140.22 | 483742774746322 |
10:04:49 | XLON | 3500 | 140.22 | 483742774746323 |
10:04:49 | XLON | 3000 | 140.22 | 483742774746324 |
10:05:06 | XLON | 9881 | 140.18 | 483742774746355 |
10:05:06 | XLON | 3027 | 140.18 | 483742774746356 |
10:05:06 | XLON | 1497 | 140.18 | 483742774746357 |
10:05:24 | XLON | 3000 | 140.08 | 483742774746458 |
10:05:24 | XLON | 42 | 140.08 | 483742774746459 |
10:06:31 | XLON | 3000 | 140.08 | 483742774746642 |
10:06:31 | XLON | 2800 | 140.08 | 483742774746643 |
10:06:31 | XLON | 1153 | 140.08 | 483742774746644 |
10:06:36 | XLON | 3119 | 140.04 | 483742774746689 |
10:06:36 | XLON | 156 | 140.04 | 483742774746690 |
10:08:22 | XLON | 250 | 140.12 | 483742774746925 |
10:08:28 | XLON | 3000 | 140.18 | 483742774746936 |
10:08:28 | XLON | 1842 | 140.18 | 483742774746937 |
10:08:28 | XLON | 183 | 140.18 | 483742774746938 |
10:08:48 | XLON | 1737 | 140.18 | 483742774746975 |
10:08:48 | XLON | 434 | 140.18 | 483742774746976 |
10:08:48 | XLON | 1636 | 140.18 | 483742774746977 |
10:09:42 | XLON | 39 | 140.18 | 483742774747035 |
10:09:46 | XLON | 12005 | 140.2 | 483742774747062 |
10:09:46 | XLON | 455 | 140.2 | 483742774747063 |
10:10:44 | XLON | 2013 | 140.3 | 483742774747165 |
10:10:44 | XLON | 3000 | 140.3 | 483742774747166 |
10:11:09 | XLON | 6213 | 140.26 | 483742774747202 |
10:11:09 | XLON | 1601 | 140.26 | 483742774747203 |
10:11:09 | XLON | 6591 | 140.26 | 483742774747204 |
10:11:13 | XLON | 6990 | 140.26 | 483742774747212 |
10:11:23 | XLON | 10395 | 140.28 | 483742774747224 |
10:11:23 | XLON | 4010 | 140.28 | 483742774747225 |
10:12:25 | XLON | 12256 | 140.3 | 483742774747308 |
10:13:45 | XLON | 1200 | 140.24 | 483742774747468 |
10:13:45 | XLON | 3000 | 140.24 | 483742774747469 |
10:13:45 | XLON | 1200 | 140.24 | 483742774747470 |
10:13:45 | XLON | 4997 | 140.24 | 483742774747471 |
10:14:45 | XLON | 3360 | 140.26 | 483742774747678 |
10:15:05 | XLON | 8935 | 140.26 | 483742774747702 |
10:16:20 | XLON | 12233 | 140.2 | 483742774747868 |
10:16:20 | XLON | 8732 | 140.2 | 483742774747869 |
10:16:20 | XLON | 3000 | 140.2 | 483742774747870 |
10:16:20 | XLON | 454 | 140.2 | 483742774747871 |
10:16:33 | XLON | 3000 | 140.08 | 483742774747897 |
10:16:33 | XLON | 34 | 140.08 | 483742774747898 |
10:17:22 | XLON | 1507 | 140.16 | 483742774747994 |
10:17:22 | XLON | 808 | 140.16 | 483742774747995 |
10:17:22 | XLON | 3175 | 140.16 | 483742774747996 |
10:17:22 | XLON | 1137 | 140.16 | 483742774747997 |
10:17:22 | XLON | 4570 | 140.16 | 483742774747998 |
10:17:22 | XLON | 688 | 140.16 | 483742774747999 |
10:18:28 | XLON | 14405 | 140.18 | 483742774748079 |
10:19:06 | XLON | 5094 | 140.16 | 483742774748128 |
10:19:06 | XLON | 7365 | 140.16 | 483742774748129 |
10:19:06 | XLON | 1946 | 140.16 | 483742774748130 |
10:20:29 | XLON | 760 | 140.34 | 483742774748288 |
10:20:29 | XLON | 285 | 140.34 | 483742774748289 |
10:20:29 | XLON | 380 | 140.34 | 483742774748290 |
10:20:29 | XLON | 1811 | 140.34 | 483742774748291 |
10:20:29 | XLON | 453 | 140.34 | 483742774748292 |
10:20:41 | XLON | 3000 | 140.34 | 483742774748309 |
10:21:01 | XLON | 4138 | 140.34 | 483742774748384 |
10:22:22 | XLON | 577 | 140.3 | 483742774748487 |
10:22:22 | XLON | 12372 | 140.3 | 483742774748488 |
10:22:22 | XLON | 3000 | 140.3 | 483742774748490 |
10:22:22 | XLON | 3276 | 140.3 | 483742774748491 |
10:22:22 | XLON | 1200 | 140.3 | 483742774748492 |
10:22:22 | XLON | 4792 | 140.3 | 483742774748493 |
10:22:57 | XLON | 731 | 140.4 | 483742774748539 |
10:24:58 | XLON | 2091 | 140.54 | 483742774748693 |
10:24:58 | XLON | 1380 | 140.54 | 483742774748694 |
10:24:58 | XLON | 1309 | 140.54 | 483742774748695 |
10:26:08 | XLON | 4058 | 140.6 | 483742774748822 |
10:26:08 | XLON | 10347 | 140.6 | 483742774748823 |
10:26:46 | XLON | 16589 | 140.7 | 483742774748916 |
10:26:51 | XLON | 6 | 140.7 | 483742774748921 |
10:26:51 | XLON | 5142 | 140.7 | 483742774748922 |
10:27:23 | XLON | 11661 | 140.58 | 483742774748962 |
10:29:27 | XLON | 1123 | 140.58 | 483742774749172 |
10:29:27 | XLON | 10658 | 140.58 | 483742774749173 |
10:30:17 | XLON | 7160 | 140.62 | 483742774749255 |
10:30:51 | XLON | 535 | 140.62 | 483742774749302 |
10:30:51 | XLON | 2308 | 140.62 | 483742774749303 |
10:30:51 | XLON | 142 | 140.62 | 483742774749304 |
10:30:55 | XLON | 344 | 140.62 | 483742774749308 |
10:30:55 | XLON | 6129 | 140.62 | 483742774749309 |
10:31:17 | XLON | 3936 | 140.64 | 483742774749343 |
10:31:57 | XLON | 1562 | 140.64 | 483742774749417 |
10:32:03 | XLON | 3795 | 140.64 | 483742774749429 |
10:32:03 | XLON | 3000 | 140.64 | 483742774749431 |
10:32:03 | XLON | 3000 | 140.64 | 483742774749432 |
10:32:30 | XLON | 212 | 140.64 | 483742774749471 |
10:32:30 | XLON | 209 | 140.64 | 483742774749472 |
10:32:55 | XLON | 1119 | 140.64 | 483742774749502 |
10:32:55 | XLON | 5355 | 140.64 | 483742774749503 |
10:34:39 | XLON | 3509 | 140.7 | 483742774749652 |
10:34:39 | XLON | 3000 | 140.7 | 483742774749653 |
10:34:43 | XLON | 7896 | 140.7 | 483742774749668 |
10:34:53 | XLON | 11385 | 140.68 | 483742774749689 |
10:35:22 | XLON | 12939 | 140.66 | 483742774749737 |
10:37:10 | XLON | 3000 | 140.56 | 483742774749908 |
10:37:10 | XLON | 150 | 140.56 | 483742774749909 |
10:38:08 | XLON | 2673 | 140.58 | 483742774749969 |
10:38:08 | XLON | 9070 | 140.58 | 483742774749970 |
10:38:08 | XLON | 223 | 140.58 | 483742774749971 |
10:39:39 | XLON | 2952 | 140.64 | 483742774750106 |
10:40:19 | XLON | 13227 | 140.66 | 483742774750157 |
10:40:19 | XLON | 1178 | 140.66 | 483742774750158 |
10:40:19 | XLON | 2135 | 140.68 | 483742774750167 |
10:40:50 | XLON | 3000 | 140.68 | 483742774750272 |
10:41:20 | XLON | 5149 | 140.68 | 483742774750357 |
10:41:25 | XLON | 2135 | 140.68 | 483742774750361 |
10:41:25 | XLON | 292 | 140.68 | 483742774750362 |
10:41:25 | XLON | 1067 | 140.68 | 483742774750363 |
10:42:24 | XLON | 3478 | 140.66 | 483742774750510 |
10:42:24 | XLON | 3500 | 140.66 | 483742774750511 |
10:42:24 | XLON | 3100 | 140.68 | 483742774750512 |
10:42:24 | XLON | 3000 | 140.68 | 483742774750513 |
10:42:24 | XLON | 1327 | 140.68 | 483742774750514 |
10:42:29 | XLON | 1205 | 140.66 | 483742774750527 |
10:42:29 | XLON | 2185 | 140.66 | 483742774750528 |
10:42:29 | XLON | 1795 | 140.66 | 483742774750529 |
10:42:29 | XLON | 2531 | 140.66 | 483742774750530 |
10:42:36 | XLON | 8061 | 140.64 | 483742774750545 |
10:42:36 | XLON | 4791 | 140.64 | 483742774750546 |
10:43:38 | XLON | 14405 | 140.62 | 483742774750641 |
10:45:11 | XLON | 3000 | 140.74 | 483742774750783 |
10:45:11 | XLON | 1779 | 140.74 | 483742774750784 |
10:45:16 | XLON | 1449 | 140.74 | 483742774750786 |
10:45:16 | XLON | 2128 | 140.74 | 483742774750787 |
10:46:22 | XLON | 3500 | 140.9 | 483742774750932 |
10:46:35 | XLON | 13820 | 140.9 | 483742774750965 |
10:47:23 | XLON | 3000 | 140.98 | 483742774751070 |
10:47:23 | XLON | 3268 | 140.98 | 483742774751071 |
10:47:23 | XLON | 731 | 140.98 | 483742774751072 |
10:47:23 | XLON | 1200 | 140.98 | 483742774751073 |
10:47:23 | XLON | 1318 | 140.98 | 483742774751074 |
10:47:28 | XLON | 3268 | 140.98 | 483742774751078 |
10:47:28 | XLON | 2647 | 140.98 | 483742774751079 |
10:48:29 | XLON | 12717 | 140.94 | 483742774751200 |
10:49:33 | XLON | 12741 | 140.88 | 483742774751346 |
10:50:25 | XLON | 14405 | 140.88 | 483742774751472 |
10:52:15 | XLON | 1639 | 140.94 | 483742774751553 |
10:52:15 | XLON | 1309 | 140.94 | 483742774751554 |
10:52:15 | XLON | 1277 | 140.94 | 483742774751555 |
10:52:20 | XLON | 6547 | 140.94 | 483742774751558 |
10:52:20 | XLON | 521 | 140.94 | 483742774751559 |
10:54:52 | XLON | 448 | 140.94 | 483742774751774 |
10:54:52 | XLON | 13957 | 140.94 | 483742774751775 |
10:54:52 | XLON | 2600 | 140.94 | 483742774751777 |
10:54:52 | XLON | 1716 | 140.94 | 483742774751778 |
10:55:23 | XLON | 3200 | 140.96 | 483742774751820 |
10:55:23 | XLON | 1832 | 140.96 | 483742774751821 |
10:55:23 | XLON | 3000 | 140.96 | 483742774751822 |
10:57:07 | XLON | 14405 | 140.96 | 483742774752133 |
10:57:07 | XLON | 2800 | 140.92 | 483742774752143 |
10:57:07 | XLON | 2021 | 140.92 | 483742774752144 |
10:57:07 | XLON | 3400 | 140.94 | 483742774752145 |
10:57:07 | XLON | 3170 | 140.94 | 483742774752146 |
10:57:07 | XLON | 17 | 140.94 | 483742774752147 |
10:57:12 | XLON | 7172 | 140.9 | 483742774752161 |
10:59:11 | XLON | 1104 | 141 | 483742774752457 |
10:59:16 | XLON | 8460 | 140.98 | 483742774752464 |
11:00:25 | XLON | 13581 | 141.04 | 483742774752607 |
11:00:46 | XLON | 13236 | 141 | 483742774752700 |
11:01:04 | XLON | 2194 | 140.94 | 483742774752750 |
11:01:04 | XLON | 1070 | 140.94 | 483742774752751 |
11:02:50 | XLON | 5381 | 140.96 | 483742774752904 |
11:02:50 | XLON | 110 | 140.96 | 483742774752905 |
11:03:25 | XLON | 11485 | 141.02 | 483742774752959 |
11:03:30 | XLON | 2 | 141.02 | 483742774752977 |
11:03:31 | XLON | 2918 | 141.02 | 483742774752978 |
11:03:31 | XLON | 3000 | 141.02 | 483742774752979 |
11:03:38 | XLON | 3200 | 141 | 483742774753000 |
11:03:38 | XLON | 492 | 141 | 483742774753001 |
11:04:08 | XLON | 13961 | 140.96 | 483742774753049 |
11:05:15 | XLON | 11035 | 141.14 | 483742774753591 |
11:06:54 | XLON | 2700 | 141.02 | 483742774753751 |
11:06:54 | XLON | 2800 | 141.02 | 483742774753752 |
11:06:54 | XLON | 418 | 141.02 | 483742774753753 |
11:07:08 | XLON | 7501 | 141.08 | 483742774753783 |
11:07:08 | XLON | 3046 | 141.08 | 483742774753784 |
11:07:08 | XLON | 152 | 141.08 | 483742774753785 |
11:07:37 | XLON | 9956 | 141.24 | 483742774753897 |
11:07:37 | XLON | 726 | 141.24 | 483742774753898 |
11:08:48 | XLON | 2900 | 141.32 | 483742774754128 |
11:08:48 | XLON | 8954 | 141.32 | 483742774754129 |
11:08:48 | XLON | 1679 | 141.32 | 483742774754130 |
11:10:51 | XLON | 8001 | 141.14 | 483742774754324 |
11:10:51 | XLON | 5283 | 141.14 | 483742774754325 |
11:12:15 | XLON | 2810 | 141.04 | 483742774754466 |
11:12:15 | XLON | 340 | 141.04 | 483742774754467 |
11:12:16 | XLON | 1491 | 141.04 | 483742774754468 |
11:12:16 | XLON | 3000 | 141.04 | 483742774754469 |
11:12:16 | XLON | 3238 | 141.04 | 483742774754470 |
11:12:16 | XLON | 2133 | 141.04 | 483742774754471 |
11:12:16 | XLON | 537 | 141.04 | 483742774754472 |
11:13:00 | XLON | 14405 | 140.94 | 483742774754515 |
11:14:39 | XLON | 3000 | 140.98 | 483742774754701 |
11:14:39 | XLON | 150 | 140.98 | 483742774754702 |
11:14:47 | XLON | 9711 | 140.94 | 483742774754709 |
11:15:23 | XLON | 11405 | 140.74 | 483742774754814 |
11:15:23 | XLON | 2096 | 140.74 | 483742774754815 |
11:15:23 | XLON | 904 | 140.74 | 483742774754817 |
11:17:38 | XLON | 3000 | 140.88 | 483742774755002 |
11:17:38 | XLON | 1008 | 140.88 | 483742774755003 |
11:18:01 | XLON | 2969 | 140.86 | 483742774755030 |
11:18:01 | XLON | 5815 | 140.86 | 483742774755031 |
11:18:01 | XLON | 5017 | 140.88 | 483742774755032 |
11:19:12 | XLON | 8508 | 141.04 | 483742774755148 |
11:20:14 | XLON | 13584 | 141.04 | 483742774755231 |
11:21:30 | XLON | 47 | 141.1 | 483742774755444 |
11:21:30 | XLON | 14358 | 141.1 | 483742774755445 |
11:22:26 | XLON | 1200 | 140.92 | 483742774755567 |
11:22:26 | XLON | 3000 | 140.92 | 483742774755568 |
11:22:26 | XLON | 1200 | 140.92 | 483742774755569 |
11:22:26 | XLON | 931 | 140.92 | 483742774755570 |
11:22:26 | XLON | 7874 | 140.92 | 483742774755571 |
11:24:02 | XLON | 7990 | 140.9 | 483742774755715 |
11:24:02 | XLON | 4149 | 140.9 | 483742774755716 |
11:26:00 | XLON | 5337 | 140.8 | 483742774756059 |
11:26:00 | XLON | 952 | 140.8 | 483742774756060 |
11:26:05 | XLON | 1175 | 140.8 | 483742774756067 |
11:26:05 | XLON | 8075 | 140.8 | 483742774756068 |
11:27:00 | XLON | 12175 | 140.78 | 483742774756197 |
11:28:35 | XLON | 13863 | 140.76 | 483742774756253 |
11:30:09 | XLON | 3000 | 140.56 | 483742774756511 |
11:30:09 | XLON | 3000 | 140.56 | 483742774756512 |
11:30:09 | XLON | 4776 | 140.58 | 483742774756513 |
11:30:14 | XLON | 2780 | 140.5 | 483742774756559 |
11:30:14 | XLON | 320 | 140.5 | 483742774756560 |
11:30:14 | XLON | 2595 | 140.5 | 483742774756561 |
11:30:35 | XLON | 7522 | 140.4 | 483742774756612 |
11:30:43 | XLON | 3805 | 140.4 | 483742774756616 |
11:30:43 | XLON | 1529 | 140.4 | 483742774756617 |
11:32:20 | XLON | 6834 | 140.1 | 483742774756854 |
11:32:20 | XLON | 7455 | 140.1 | 483742774756855 |
11:34:14 | XLON | 4813 | 140.24 | 483742774757035 |
11:34:14 | XLON | 9157 | 140.24 | 483742774757036 |
11:35:48 | XLON | 13223 | 140.2 | 483742774757250 |
11:36:42 | XLON | 3000 | 140.16 | 483742774757369 |
11:36:42 | XLON | 6246 | 140.16 | 483742774757370 |
11:36:42 | XLON | 4337 | 140.16 | 483742774757371 |
11:38:39 | XLON | 7310 | 140.14 | 483742774757662 |
11:38:39 | XLON | 4125 | 140.14 | 483742774757663 |
11:38:39 | XLON | 2226 | 140.14 | 483742774757664 |
11:39:45 | XLON | 7086 | 140.14 | 483742774757810 |
11:39:45 | XLON | 6461 | 140.14 | 483742774757811 |
11:42:51 | XLON | 14405 | 140.36 | 483742774758151 |
11:43:35 | XLON | 3030 | 140.48 | 483742774758202 |
11:43:40 | XLON | 2 | 140.46 | 483742774758204 |
11:43:48 | XLON | 3000 | 140.46 | 483742774758212 |
11:43:48 | XLON | 2475 | 140.46 | 483742774758213 |
11:43:48 | XLON | 882 | 140.46 | 483742774758214 |
11:44:16 | XLON | 4046 | 140.44 | 483742774758243 |
11:44:16 | XLON | 8535 | 140.44 | 483742774758244 |
11:44:16 | XLON | 1824 | 140.44 | 483742774758245 |
11:44:16 | XLON | 4188 | 140.44 | 483742774758246 |
11:45:56 | XLON | 11236 | 140.44 | 483742774758423 |
11:47:22 | XLON | 14314 | 140.36 | 483742774758558 |
11:48:49 | XLON | 12810 | 140.52 | 483742774758666 |
11:51:48 | XLON | 12 | 140.46 | 483742774759038 |
11:51:48 | XLON | 47 | 140.46 | 483742774759039 |
11:51:48 | XLON | 580 | 140.46 | 483742774759040 |
11:51:48 | XLON | 2154 | 140.46 | 483742774759041 |
11:51:48 | XLON | 2557 | 140.46 | 483742774759042 |
11:52:45 | XLON | 4521 | 140.46 | 483742774759078 |
11:52:45 | XLON | 3000 | 140.46 | 483742774759080 |
11:52:45 | XLON | 150 | 140.46 | 483742774759081 |
11:52:50 | XLON | 2135 | 140.46 | 483742774759082 |
11:52:50 | XLON | 12775 | 140.46 | 483742774759083 |
11:52:50 | XLON | 11790 | 140.42 | 483742774759088 |
11:52:50 | XLON | 609 | 140.42 | 483742774759089 |
11:52:50 | XLON | 1495 | 140.42 | 483742774759090 |
11:52:50 | XLON | 511 | 140.42 | 483742774759091 |
11:54:20 | XLON | 12622 | 140.38 | 483742774759214 |
11:55:42 | XLON | 3000 | 140.44 | 483742774759424 |
11:55:42 | XLON | 1200 | 140.44 | 483742774759425 |
11:55:42 | XLON | 1200 | 140.44 | 483742774759426 |
11:55:42 | XLON | 1763 | 140.44 | 483742774759427 |
11:55:42 | XLON | 2956 | 140.44 | 483742774759428 |
11:56:20 | XLON | 3380 | 140.4 | 483742774759544 |
11:56:20 | XLON | 6015 | 140.4 | 483742774759545 |
11:56:20 | XLON | 5010 | 140.4 | 483742774759546 |
11:56:43 | XLON | 2192 | 140.4 | 483742774759565 |
11:57:36 | XLON | 14337 | 140.4 | 483742774759666 |
12:00:07 | XLON | 1726 | 140.36 | 483742774759829 |
12:00:07 | XLON | 8064 | 140.36 | 483742774759830 |
12:01:36 | XLON | 8504 | 140.4 | 483742774759997 |
12:01:36 | XLON | 5493 | 140.4 | 483742774759998 |
12:01:36 | XLON | 2280 | 140.4 | 483742774759999 |
12:01:36 | XLON | 805 | 140.4 | 483742774760000 |
12:02:23 | XLON | 8981 | 140.46 | 483742774760067 |
12:02:23 | XLON | 317 | 140.46 | 483742774760068 |
12:02:23 | XLON | 3000 | 140.46 | 483742774760069 |
12:03:05 | XLON | 14405 | 140.42 | 483742774760173 |
12:04:57 | XLON | 3000 | 140.36 | 483742774760401 |
12:04:57 | XLON | 2981 | 140.36 | 483742774760402 |
12:04:57 | XLON | 1899 | 140.36 | 483742774760403 |
12:04:57 | XLON | 2675 | 140.36 | 483742774760404 |
12:06:00 | XLON | 3000 | 140.38 | 483742774760464 |
12:06:00 | XLON | 2953 | 140.38 | 483742774760465 |
12:06:54 | XLON | 7612 | 140.36 | 483742774760523 |
12:06:54 | XLON | 2968 | 140.38 | 483742774760524 |
12:08:19 | XLON | 1840 | 140.4 | 483742774760639 |
12:08:26 | XLON | 456 | 140.4 | 483742774760647 |
12:08:26 | XLON | 2970 | 140.4 | 483742774760648 |
12:09:21 | XLON | 2885 | 140.4 | 483742774760789 |
12:09:21 | XLON | 3000 | 140.4 | 483742774760790 |
12:09:21 | XLON | 3000 | 140.4 | 483742774760791 |
12:09:21 | XLON | 3000 | 140.42 | 483742774760792 |
12:09:21 | XLON | 2520 | 140.42 | 483742774760793 |
12:09:21 | XLON | 4547 | 140.36 | 483742774760802 |
12:11:19 | XLON | 13491 | 140.3 | 483742774761024 |
12:11:24 | XLON | 4180 | 140.26 | 483742774761034 |
12:13:54 | XLON | 5 | 140.3 | 483742774761243 |
12:13:54 | XLON | 20 | 140.3 | 483742774761244 |
12:13:54 | XLON | 2117 | 140.3 | 483742774761245 |
12:13:54 | XLON | 1807 | 140.3 | 483742774761246 |
12:14:16 | XLON | 14405 | 140.32 | 483742774761290 |
12:14:16 | XLON | 6000 | 140.3 | 483742774761300 |
12:15:09 | XLON | 2952 | 140.34 | 483742774761361 |
12:15:09 | XLON | 3000 | 140.34 | 483742774761362 |
12:15:09 | XLON | 3268 | 140.34 | 483742774761363 |
12:15:09 | XLON | 1456 | 140.34 | 483742774761364 |
12:15:14 | XLON | 900 | 140.34 | 483742774761394 |
12:15:14 | XLON | 3000 | 140.34 | 483742774761395 |
12:15:14 | XLON | 668 | 140.34 | 483742774761396 |
12:15:14 | XLON | 788 | 140.34 | 483742774761397 |
12:16:35 | XLON | 8626 | 140.42 | 483742774761523 |
12:17:12 | XLON | 1808 | 140.44 | 483742774761576 |
12:17:32 | XLON | 1159 | 140.42 | 483742774761587 |
12:17:34 | XLON | 13246 | 140.42 | 483742774761588 |
12:20:00 | XLON | 5663 | 140.44 | 483742774761811 |
12:20:00 | XLON | 2281 | 140.44 | 483742774761812 |
12:20:00 | XLON | 26 | 140.44 | 483742774761813 |
12:20:00 | XLON | 850 | 140.44 | 483742774761814 |
12:20:40 | XLON | 3000 | 140.48 | 483742774761873 |
12:20:40 | XLON | 11405 | 140.48 | 483742774761874 |
12:20:46 | XLON | 471 | 140.48 | 483742774761876 |
12:20:46 | XLON | 2700 | 140.48 | 483742774761877 |
12:21:35 | XLON | 716 | 140.4 | 483742774761972 |
12:21:35 | XLON | 13689 | 140.4 | 483742774761973 |
12:23:30 | XLON | 39 | 140.32 | 483742774762083 |
12:23:30 | XLON | 3000 | 140.32 | 483742774762084 |
12:23:30 | XLON | 1200 | 140.32 | 483742774762085 |
12:23:30 | XLON | 1641 | 140.32 | 483742774762086 |
12:23:30 | XLON | 1745 | 140.32 | 483742774762087 |
12:23:30 | XLON | 5474 | 140.32 | 483742774762088 |
12:23:30 | XLON | 1747 | 140.32 | 483742774762089 |
12:23:30 | XLON | 808 | 140.32 | 483742774762090 |
12:23:30 | XLON | 580 | 140.32 | 483742774762091 |
12:25:08 | XLON | 3000 | 140.34 | 483742774762186 |
12:25:24 | XLON | 6427 | 140.36 | 483742774762193 |
12:25:24 | XLON | 3000 | 140.34 | 483742774762203 |
12:25:24 | XLON | 3000 | 140.36 | 483742774762204 |
12:25:24 | XLON | 668 | 140.36 | 483742774762205 |
12:26:21 | XLON | 3000 | 140.42 | 483742774762281 |
12:26:21 | XLON | 150 | 140.42 | 483742774762282 |
12:27:07 | XLON | 3000 | 140.42 | 483742774762325 |
12:28:07 | XLON | 14405 | 140.44 | 483742774762373 |
12:28:07 | XLON | 3000 | 140.46 | 483742774762375 |
12:28:07 | XLON | 150 | 140.46 | 483742774762376 |
12:29:20 | XLON | 3000 | 140.44 | 483742774762453 |
12:29:20 | XLON | 150 | 140.46 | 483742774762454 |
12:29:36 | XLON | 3000 | 140.46 | 483742774762476 |
12:29:41 | XLON | 3000 | 140.46 | 483742774762482 |
12:29:41 | XLON | 4338 | 140.46 | 483742774762483 |
12:30:23 | XLON | 243 | 140.36 | 483742774762537 |
12:30:23 | XLON | 13950 | 140.36 | 483742774762538 |
12:32:17 | XLON | 24 | 140.42 | 483742774762696 |
12:32:35 | XLON | 2008 | 140.48 | 483742774762710 |
12:32:35 | XLON | 3119 | 140.48 | 483742774762711 |
12:32:35 | XLON | 5087 | 140.48 | 483742774762712 |
12:33:10 | XLON | 878 | 140.46 | 483742774762805 |
12:33:44 | XLON | 3000 | 140.62 | 483742774762831 |
12:33:49 | XLON | 3000 | 140.62 | 483742774762832 |
12:33:49 | XLON | 1917 | 140.62 | 483742774762833 |
12:34:12 | XLON | 2466 | 140.62 | 483742774762855 |
12:35:42 | XLON | 2566 | 140.64 | 483742774762940 |
12:35:59 | XLON | 3000 | 140.66 | 483742774762954 |
12:35:59 | XLON | 2442 | 140.66 | 483742774762955 |
12:36:15 | XLON | 10441 | 140.62 | 483742774762978 |
12:36:15 | XLON | 3000 | 140.6 | 483742774762982 |
12:36:15 | XLON | 1824 | 140.6 | 483742774762983 |
12:36:15 | XLON | 3060 | 140.6 | 483742774762984 |
12:36:15 | XLON | 1094 | 140.6 | 483742774762985 |
12:36:15 | XLON | 2523 | 140.62 | 483742774762986 |
12:36:31 | XLON | 961 | 140.56 | 483742774762999 |
12:36:58 | XLON | 3000 | 140.6 | 483742774763096 |
12:36:58 | XLON | 150 | 140.6 | 483742774763097 |
12:38:28 | XLON | 3000 | 140.6 | 483742774763191 |
12:38:43 | XLON | 3000 | 140.6 | 483742774763198 |
12:38:49 | XLON | 3000 | 140.6 | 483742774763204 |
12:38:55 | XLON | 623 | 140.6 | 483742774763209 |
12:39:00 | XLON | 3000 | 140.6 | 483742774763213 |
12:39:05 | XLON | 3219 | 140.6 | 483742774763219 |
12:39:30 | XLON | 13599 | 140.58 | 483742774763256 |
12:40:47 | XLON | 13376 | 140.5 | 483742774763318 |
12:43:00 | XLON | 3000 | 140.46 | 483742774763446 |
12:43:00 | XLON | 2800 | 140.46 | 483742774763447 |
12:43:00 | XLON | 2621 | 140.46 | 483742774763448 |
12:43:10 | XLON | 2103 | 140.46 | 483742774763454 |
12:43:10 | XLON | 3000 | 140.46 | 483742774763455 |
12:43:59 | XLON | 14405 | 140.48 | 483742774763507 |
12:45:44 | XLON | 3159 | 140.44 | 483742774763650 |
12:46:21 | XLON | 2317 | 140.44 | 483742774763688 |
12:47:21 | XLON | 8288 | 140.42 | 483742774763767 |
12:47:21 | XLON | 3000 | 140.38 | 483742774763770 |
12:47:21 | XLON | 150 | 140.4 | 483742774763771 |
12:48:59 | XLON | 11057 | 140.38 | 483742774763911 |
12:48:59 | XLON | 3000 | 140.32 | 483742774763917 |
12:48:59 | XLON | 2600 | 140.32 | 483742774763918 |
12:48:59 | XLON | 917 | 140.32 | 483742774763919 |
12:50:19 | XLON | 3000 | 140.32 | 483742774764011 |
12:50:24 | XLON | 3254 | 140.32 | 483742774764012 |
12:50:24 | XLON | 3000 | 140.32 | 483742774764013 |
12:51:30 | XLON | 1109 | 140.34 | 483742774764121 |
12:51:30 | XLON | 2900 | 140.34 | 483742774764122 |
12:51:30 | XLON | 3000 | 140.34 | 483742774764123 |
12:51:35 | XLON | 4245 | 140.34 | 483742774764134 |
12:52:06 | XLON | 3000 | 140.34 | 483742774764154 |
12:52:55 | XLON | 4607 | 140.32 | 483742774764191 |
12:52:55 | XLON | 9798 | 140.32 | 483742774764192 |
12:53:46 | XLON | 14405 | 140.14 | 483742774764250 |
12:53:46 | XLON | 3000 | 140.08 | 483742774764267 |
12:53:46 | XLON | 1049 | 140.1 | 483742774764268 |
12:55:29 | XLON | 12185 | 140.22 | 483742774764469 |
12:57:19 | XLON | 14405 | 140.32 | 483742774764597 |
12:58:51 | XLON | 3000 | 140.32 | 483742774764767 |
12:58:51 | XLON | 1729 | 140.32 | 483742774764768 |
12:59:12 | XLON | 6025 | 140.32 | 483742774764817 |
13:00:19 | XLON | 14405 | 140.44 | 483742774764967 |
13:00:19 | XLON | 3000 | 140.42 | 483742774764975 |
13:00:19 | XLON | 2155 | 140.44 | 483742774764976 |
13:01:48 | XLON | 2888 | 140.36 | 483742774765068 |
13:01:48 | XLON | 2950 | 140.36 | 483742774765069 |
13:01:48 | XLON | 793 | 140.36 | 483742774765070 |
13:01:48 | XLON | 5675 | 140.36 | 483742774765071 |
13:01:48 | XLON | 265 | 140.36 | 483742774765072 |
13:03:38 | XLON | 14276 | 140.3 | 483742774765177 |
13:05:13 | XLON | 14405 | 140.26 | 483742774765308 |
13:06:54 | XLON | 14346 | 140.28 | 483742774765451 |
13:08:28 | XLON | 14405 | 140.26 | 483742774765592 |
13:09:56 | XLON | 14110 | 140.26 | 483742774765728 |
13:12:24 | XLON | 3000 | 140.2 | 483742774765963 |
13:12:24 | XLON | 1200 | 140.2 | 483742774765964 |
13:12:24 | XLON | 1200 | 140.2 | 483742774765965 |
13:12:24 | XLON | 5260 | 140.2 | 483742774765966 |
13:12:24 | XLON | 1086 | 140.2 | 483742774765967 |
13:12:24 | XLON | 2160 | 140.2 | 483742774765968 |
13:13:09 | XLON | 11349 | 140.24 | 483742774766010 |
13:13:09 | XLON | 3056 | 140.24 | 483742774766011 |
13:15:33 | XLON | 3000 | 140.18 | 483742774766187 |
13:18:13 | XLON | 14405 | 140.32 | 483742774766412 |
13:18:13 | XLON | 3000 | 140.32 | 483742774766414 |
13:18:13 | XLON | 11405 | 140.32 | 483742774766415 |
13:18:25 | XLON | 13818 | 140.3 | 483742774766426 |
13:20:28 | XLON | 3000 | 140.24 | 483742774766565 |
13:20:39 | XLON | 1745 | 140.24 | 483742774766569 |
13:20:39 | XLON | 1227 | 140.24 | 483742774766570 |
13:21:57 | XLON | 157 | 140.22 | 483742774766619 |
13:21:57 | XLON | 3000 | 140.22 | 483742774766620 |
13:21:57 | XLON | 3000 | 140.22 | 483742774766621 |
13:22:05 | XLON | 4 | 140.22 | 483742774766627 |
13:22:05 | XLON | 12 | 140.22 | 483742774766628 |
13:22:05 | XLON | 3000 | 140.22 | 483742774766629 |
13:22:05 | XLON | 1231 | 140.22 | 483742774766630 |
13:22:08 | XLON | 6111 | 140.2 | 483742774766636 |
13:22:50 | XLON | 14405 | 140.18 | 483742774766733 |
13:22:50 | XLON | 1480 | 140.18 | 483742774766738 |
13:22:53 | XLON | 4243 | 140.18 | 483742774766740 |
13:24:49 | XLON | 136 | 140.22 | 483742774766903 |
13:24:49 | XLON | 3382 | 140.22 | 483742774766904 |
13:25:23 | XLON | 1693 | 140.22 | 483742774766914 |
13:25:23 | XLON | 1717 | 140.22 | 483742774766915 |
13:25:23 | XLON | 3000 | 140.22 | 483742774766916 |
13:26:02 | XLON | 2415 | 140.22 | 483742774767003 |
13:26:02 | XLON | 3000 | 140.22 | 483742774767004 |
13:26:02 | XLON | 2105 | 140.22 | 483742774767005 |
13:26:02 | XLON | 918 | 140.22 | 483742774767006 |
13:26:02 | XLON | 280 | 140.22 | 483742774767007 |
13:26:22 | XLON | 4608 | 140.22 | 483742774767037 |
13:26:22 | XLON | 3000 | 140.22 | 483742774767039 |
13:27:35 | XLON | 20 | 140.2 | 483742774767138 |
13:27:35 | XLON | 378 | 140.2 | 483742774767139 |
13:27:35 | XLON | 2508 | 140.2 | 483742774767140 |
13:27:40 | XLON | 5678 | 140.2 | 483742774767141 |
13:27:40 | XLON | 1797 | 140.2 | 483742774767142 |
13:28:24 | XLON | 7875 | 140.2 | 483742774767194 |
13:29:02 | XLON | 1432 | 140.2 | 483742774767217 |
13:29:05 | XLON | 3500 | 140.2 | 483742774767224 |
13:29:05 | XLON | 1426 | 140.2 | 483742774767225 |
13:30:03 | XLON | 6059 | 140.14 | 483742774767326 |
13:30:05 | XLON | 14405 | 140.12 | 483742774767340 |
13:32:01 | XLON | 8369 | 140.34 | 483742774768422 |
13:32:01 | XLON | 1184 | 140.34 | 483742774768432 |
13:32:01 | XLON | 3000 | 140.34 | 483742774768433 |
13:32:01 | XLON | 6454 | 140.34 | 483742774768434 |
13:32:23 | XLON | 6782 | 140.32 | 483742774768551 |
13:33:31 | XLON | 14405 | 140.18 | 483742774768764 |
13:35:12 | XLON | 3000 | 140.14 | 483742774769240 |
13:35:12 | XLON | 1 | 140.14 | 483742774769241 |
13:35:17 | XLON | 2920 | 140.16 | 483742774769282 |
13:35:17 | XLON | 1829 | 140.16 | 483742774769283 |
13:35:32 | XLON | 646 | 140.18 | 483742774769321 |
13:35:32 | XLON | 2883 | 140.18 | 483742774769322 |
13:35:32 | XLON | 3000 | 140.18 | 483742774769323 |
13:35:32 | XLON | 1980 | 140.18 | 483742774769324 |
13:35:54 | XLON | 12628 | 140.14 | 483742774769421 |
13:37:36 | XLON | 2181 | 140.28 | 483742774769785 |
13:37:41 | XLON | 5992 | 140.26 | 483742774769803 |
13:37:41 | XLON | 3023 | 140.26 | 483742774769804 |
13:38:11 | XLON | 3714 | 140.3 | 483742774769919 |
13:38:20 | XLON | 7409 | 140.28 | 483742774769939 |
13:38:20 | XLON | 6007 | 140.28 | 483742774769940 |
13:38:20 | XLON | 989 | 140.28 | 483742774769941 |
13:39:29 | XLON | 13865 | 140.36 | 483742774770266 |
13:40:54 | XLON | 8960 | 140.28 | 483742774770494 |
13:40:54 | XLON | 5291 | 140.28 | 483742774770495 |
13:42:52 | XLON | 1445 | 140.44 | 483742774770959 |
13:42:52 | XLON | 5645 | 140.44 | 483742774770960 |
13:42:58 | XLON | 4096 | 140.34 | 483742774770975 |
13:42:58 | XLON | 1911 | 140.34 | 483742774770976 |
13:42:58 | XLON | 2708 | 140.34 | 483742774770977 |
13:42:58 | XLON | 3000 | 140.34 | 483742774770978 |
13:42:58 | XLON | 364 | 140.34 | 483742774770979 |
13:42:59 | XLON | 3300 | 140.32 | 483742774770981 |
13:42:59 | XLON | 3000 | 140.32 | 483742774770982 |
13:42:59 | XLON | 1146 | 140.32 | 483742774770983 |
13:42:59 | XLON | 1826 | 140.32 | 483742774770984 |
13:45:04 | XLON | 4995 | 140.4 | 483742774771331 |
13:45:05 | XLON | 9410 | 140.4 | 483742774771332 |
13:45:30 | XLON | 14405 | 140.3 | 483742774771456 |
13:47:20 | XLON | 369 | 140.58 | 483742774771743 |
13:47:20 | XLON | 3430 | 140.58 | 483742774771744 |
13:47:20 | XLON | 4258 | 140.58 | 483742774771745 |
13:47:20 | XLON | 1501 | 140.58 | 483742774771746 |
13:47:20 | XLON | 4331 | 140.58 | 483742774771747 |
13:48:36 | XLON | 2000 | 140.58 | 483742774771883 |
13:48:37 | XLON | 10345 | 140.58 | 483742774771886 |
13:49:57 | XLON | 10187 | 140.5 | 483742774772078 |
13:49:57 | XLON | 1526 | 140.5 | 483742774772079 |
13:49:57 | XLON | 508 | 140.5 | 483742774772080 |
13:49:57 | XLON | 580 | 140.5 | 483742774772081 |
13:49:57 | XLON | 1157 | 140.5 | 483742774772082 |
13:51:15 | XLON | 14087 | 140.5 | 483742774772357 |
13:51:42 | XLON | 3000 | 140.46 | 483742774772409 |
13:52:39 | XLON | 14405 | 140.44 | 483742774772487 |
13:53:38 | XLON | 1989 | 140.44 | 483742774772614 |
13:53:38 | XLON | 2127 | 140.44 | 483742774772615 |
13:53:38 | XLON | 9043 | 140.44 | 483742774772616 |
13:54:52 | XLON | 2963 | 140.32 | 483742774772790 |
13:54:57 | XLON | 14405 | 140.3 | 483742774772801 |
13:56:10 | XLON | 6228 | 140.34 | 483742774772938 |
13:56:10 | XLON | 6078 | 140.34 | 483742774772939 |
13:56:10 | XLON | 853 | 140.34 | 483742774772940 |
13:58:00 | XLON | 3008 | 140.22 | 483742774773194 |
13:58:00 | XLON | 11397 | 140.22 | 483742774773195 |
13:59:22 | XLON | 2600 | 140.26 | 483742774773385 |
13:59:22 | XLON | 3000 | 140.26 | 483742774773386 |
13:59:24 | XLON | 5481 | 140.24 | 483742774773408 |
14:00:03 | XLON | 3888 | 140.22 | 483742774773517 |
14:00:21 | XLON | 14405 | 140.26 | 483742774773572 |
14:01:34 | XLON | 3246 | 140.24 | 483742774773740 |
14:01:34 | XLON | 6075 | 140.24 | 483742774773741 |
14:01:34 | XLON | 4497 | 140.24 | 483742774773742 |
14:02:14 | XLON | 14277 | 140.24 | 483742774773866 |
14:03:40 | XLON | 3000 | 140.22 | 483742774774050 |
14:03:40 | XLON | 2700 | 140.22 | 483742774774051 |
14:03:40 | XLON | 1200 | 140.22 | 483742774774052 |
14:03:55 | XLON | 4203 | 140.22 | 483742774774086 |
14:03:56 | XLON | 583 | 140.24 | 483742774774097 |
14:03:56 | XLON | 3000 | 140.24 | 483742774774098 |
14:03:56 | XLON | 293 | 140.24 | 483742774774099 |
14:04:46 | XLON | 1200 | 140.24 | 483742774774219 |
14:04:46 | XLON | 3500 | 140.24 | 483742774774220 |
14:04:46 | XLON | 3416 | 140.24 | 483742774774221 |
14:04:46 | XLON | 2505 | 140.24 | 483742774774222 |
14:05:26 | XLON | 3004 | 140.36 | 483742774774328 |
14:05:36 | XLON | 14405 | 140.34 | 483742774774347 |
14:06:52 | XLON | 3000 | 140.38 | 483742774774528 |
14:06:57 | XLON | 489 | 140.4 | 483742774774533 |
14:06:57 | XLON | 2181 | 140.4 | 483742774774534 |
14:07:02 | XLON | 3000 | 140.4 | 483742774774572 |
14:07:07 | XLON | 3100 | 140.38 | 483742774774582 |
14:07:07 | XLON | 2068 | 140.38 | 483742774774583 |
14:07:30 | XLON | 14405 | 140.34 | 483742774774626 |
14:08:50 | XLON | 14405 | 140.4 | 483742774774814 |
14:10:35 | XLON | 11680 | 140.4 | 483742774774968 |
14:10:35 | XLON | 3000 | 140.4 | 483742774774969 |
14:10:35 | XLON | 2278 | 140.4 | 483742774774970 |
14:11:19 | XLON | 3000 | 140.46 | 483742774775074 |
14:11:24 | XLON | 3000 | 140.46 | 483742774775106 |
14:11:24 | XLON | 2070 | 140.46 | 483742774775107 |
14:11:24 | XLON | 2260 | 140.46 | 483742774775108 |
14:11:24 | XLON | 614 | 140.46 | 483742774775109 |
14:12:04 | XLON | 9381 | 140.46 | 483742774775150 |
14:12:04 | XLON | 5024 | 140.46 | 483742774775151 |
14:13:14 | XLON | 4104 | 140.44 | 483742774775378 |
14:13:35 | XLON | 2867 | 140.42 | 483742774775426 |
14:13:35 | XLON | 7226 | 140.42 | 483742774775427 |
14:13:35 | XLON | 4312 | 140.42 | 483742774775428 |
14:14:03 | XLON | 11230 | 140.32 | 483742774775538 |
14:15:02 | XLON | 206 | 140.26 | 483742774775831 |
14:15:02 | XLON | 7316 | 140.26 | 483742774775832 |
14:16:59 | XLON | 9940 | 140.3 | 483742774776024 |
14:16:59 | XLON | 3000 | 140.26 | 483742774776042 |
14:18:08 | XLON | 11362 | 140.3 | 483742774776148 |
14:19:00 | XLON | 3000 | 140.24 | 483742774776202 |
14:19:00 | XLON | 8246 | 140.24 | 483742774776203 |
14:19:00 | XLON | 460 | 140.24 | 483742774776204 |
14:19:00 | XLON | 2197 | 140.24 | 483742774776205 |
14:19:00 | XLON | 460 | 140.24 | 483742774776206 |
14:19:00 | XLON | 2800 | 140.24 | 483742774776207 |
14:19:00 | XLON | 3000 | 140.24 | 483742774776208 |
14:19:00 | XLON | 3183 | 140.24 | 483742774776209 |
14:20:26 | XLON | 5168 | 140.26 | 483742774776361 |
14:20:37 | XLON | 2102 | 140.24 | 483742774776378 |
14:20:40 | XLON | 145 | 140.24 | 483742774776379 |
14:20:41 | XLON | 10721 | 140.24 | 483742774776384 |
14:20:41 | XLON | 1437 | 140.24 | 483742774776385 |
14:20:44 | XLON | 4622 | 140.22 | 483742774776392 |
14:21:46 | XLON | 4377 | 140.24 | 483742774776545 |
14:21:58 | XLON | 3100 | 140.24 | 483742774776705 |
14:22:14 | XLON | 455 | 140.26 | 483742774776793 |
14:22:14 | XLON | 2135 | 140.26 | 483742774776794 |
14:22:14 | XLON | 1289 | 140.26 | 483742774776795 |
14:23:09 | XLON | 14405 | 140.32 | 483742774776949 |
14:24:23 | XLON | 1057 | 140.46 | 483742774777118 |
14:24:23 | XLON | 1844 | 140.46 | 483742774777119 |
14:24:31 | XLON | 10027 | 140.44 | 483742774777154 |
14:24:31 | XLON | 1229 | 140.44 | 483742774777155 |
14:24:31 | XLON | 3149 | 140.44 | 483742774777156 |
14:25:28 | XLON | 8372 | 140.4 | 483742774777283 |
14:25:28 | XLON | 4998 | 140.4 | 483742774777284 |
14:26:24 | XLON | 4500 | 140.46 | 483742774777446 |
14:26:38 | XLON | 1867 | 140.56 | 483742774777456 |
14:27:11 | XLON | 3100 | 140.66 | 483742774777524 |
14:27:11 | XLON | 3000 | 140.66 | 483742774777525 |
14:27:11 | XLON | 2285 | 140.66 | 483742774777526 |
14:27:16 | XLON | 2700 | 140.64 | 483742774777541 |
14:27:16 | XLON | 3000 | 140.64 | 483742774777542 |
14:27:21 | XLON | 3000 | 140.66 | 483742774777549 |
14:27:21 | XLON | 2785 | 140.66 | 483742774777550 |
14:27:21 | XLON | 559 | 140.66 | 483742774777551 |
14:27:58 | XLON | 10644 | 140.7 | 483742774777591 |
14:27:58 | XLON | 2239 | 140.7 | 483742774777592 |
14:28:25 | XLON | 14405 | 140.68 | 483742774777670 |
14:29:30 | XLON | 14405 | 140.6 | 483742774777838 |
14:30:09 | XLON | 9010 | 140.64 | 483742774778190 |
14:30:11 | XLON | 200 | 140.6 | 483742774778204 |
14:30:11 | XLON | 6580 | 140.6 | 483742774778205 |
14:30:11 | XLON | 789 | 140.62 | 483742774778206 |
14:30:32 | XLON | 13833 | 140.56 | 483742774778328 |
14:31:19 | XLON | 10049 | 140.62 | 483742774778497 |
14:31:19 | XLON | 2287 | 140.62 | 483742774778498 |
14:31:19 | XLON | 3000 | 140.6 | 483742774778501 |
14:31:19 | XLON | 150 | 140.6 | 483742774778502 |
14:31:52 | XLON | 3000 | 140.66 | 483742774778665 |
14:31:52 | XLON | 1803 | 140.66 | 483742774778666 |
14:31:52 | XLON | 2262 | 140.66 | 483742774778667 |
14:31:52 | XLON | 3889 | 140.66 | 483742774778668 |
14:32:03 | XLON | 13837 | 140.62 | 483742774778702 |
14:32:17 | XLON | 1000 | 140.5 | 483742774778893 |
14:32:17 | XLON | 2311 | 140.5 | 483742774778894 |
14:32:47 | XLON | 1662 | 140.6 | 483742774779018 |
14:32:47 | XLON | 1654 | 140.6 | 483742774779019 |
14:32:47 | XLON | 1079 | 140.6 | 483742774779020 |
14:32:50 | XLON | 7136 | 140.58 | 483742774779034 |
14:33:05 | XLON | 14405 | 140.5 | 483742774779114 |
14:33:25 | XLON | 2961 | 140.4 | 483742774779223 |
14:33:39 | XLON | 14405 | 140.42 | 483742774779277 |
14:34:09 | XLON | 11923 | 140.24 | 483742774779501 |
14:34:09 | XLON | 2482 | 140.24 | 483742774779502 |
14:34:38 | XLON | 3341 | 140.18 | 483742774779660 |
14:34:40 | XLON | 4000 | 140.18 | 483742774779669 |
14:34:47 | XLON | 100 | 140.18 | 483742774779686 |
14:34:53 | XLON | 3740 | 140.22 | 483742774779701 |
14:34:53 | XLON | 3000 | 140.22 | 483742774779705 |
14:35:06 | XLON | 12157 | 140.26 | 483742774779814 |
14:35:06 | XLON | 2248 | 140.26 | 483742774779815 |
14:35:34 | XLON | 3000 | 140.18 | 483742774779924 |
14:35:34 | XLON | 2981 | 140.18 | 483742774779925 |
14:35:34 | XLON | 4764 | 140.18 | 483742774779926 |
14:35:40 | XLON | 2987 | 140.18 | 483742774779932 |
14:36:09 | XLON | 14405 | 140.16 | 483742774780125 |
14:36:40 | XLON | 2308 | 140.22 | 483742774780293 |
14:36:40 | XLON | 12097 | 140.22 | 483742774780294 |
14:37:05 | XLON | 14405 | 140.32 | 483742774780525 |
14:37:45 | XLON | 3000 | 140.24 | 483742774780718 |
14:37:47 | XLON | 8976 | 140.22 | 483742774780725 |
14:38:04 | XLON | 14405 | 140.22 | 483742774780780 |
14:38:04 | XLON | 3000 | 140.22 | 483742774780781 |
14:38:43 | XLON | 2222 | 140.4 | 483742774780951 |
14:38:43 | XLON | 2216 | 140.4 | 483742774780952 |
14:38:43 | XLON | 3000 | 140.4 | 483742774780953 |
14:38:43 | XLON | 4450 | 140.4 | 483742774780954 |
14:39:04 | XLON | 4578 | 140.38 | 483742774780972 |
14:39:05 | XLON | 3706 | 140.36 | 483742774780982 |
14:39:05 | XLON | 10699 | 140.36 | 483742774780983 |
14:39:30 | XLON | 5005 | 140.34 | 483742774781075 |
14:39:30 | XLON | 7151 | 140.34 | 483742774781076 |
14:40:01 | XLON | 488 | 140.22 | 483742774781185 |
14:40:01 | XLON | 13917 | 140.22 | 483742774781186 |
14:40:47 | XLON | 6031 | 140.14 | 483742774781367 |
14:40:47 | XLON | 2539 | 140.14 | 483742774781368 |
14:40:47 | XLON | 2566 | 140.14 | 483742774781369 |
14:41:05 | XLON | 14405 | 140.18 | 483742774781424 |
14:41:06 | XLON | 6116 | 140.16 | 483742774781430 |
14:41:44 | XLON | 15 | 140.28 | 483742774781546 |
14:41:44 | XLON | 2 | 140.28 | 483742774781547 |
14:41:44 | XLON | 2081 | 140.28 | 483742774781548 |
14:41:44 | XLON | 3000 | 140.28 | 483742774781549 |
14:41:49 | XLON | 3000 | 140.28 | 483742774781557 |
14:41:49 | XLON | 2700 | 140.28 | 483742774781558 |
14:42:56 | XLON | 2298 | 140.38 | 483742774781998 |
14:42:56 | XLON | 1211 | 140.38 | 483742774781999 |
14:42:56 | XLON | 3897 | 140.38 | 483742774782000 |
14:43:00 | XLON | 6999 | 140.38 | 483742774782006 |
14:43:01 | XLON | 3000 | 140.38 | 483742774782010 |
14:43:01 | XLON | 8542 | 140.38 | 483742774782011 |
14:43:35 | XLON | 3000 | 140.42 | 483742774782170 |
14:43:35 | XLON | 2500 | 140.42 | 483742774782171 |
14:43:35 | XLON | 8905 | 140.42 | 483742774782172 |
14:43:55 | XLON | 3000 | 140.42 | 483742774782219 |
14:43:55 | XLON | 2800 | 140.42 | 483742774782220 |
14:43:55 | XLON | 2127 | 140.42 | 483742774782221 |
14:43:55 | XLON | 6068 | 140.42 | 483742774782222 |
14:44:17 | XLON | 3000 | 140.48 | 483742774782350 |
14:44:17 | XLON | 3000 | 140.48 | 483742774782351 |
14:44:17 | XLON | 1661 | 140.48 | 483742774782352 |
14:44:29 | XLON | 3000 | 140.48 | 483742774782378 |
14:44:29 | XLON | 150 | 140.48 | 483742774782379 |
14:44:34 | XLON | 3689 | 140.5 | 483742774782403 |
14:44:34 | XLON | 973 | 140.5 | 483742774782404 |
14:44:55 | XLON | 13392 | 140.5 | 483742774782444 |
14:44:55 | XLON | 3000 | 140.5 | 483742774782448 |
14:44:55 | XLON | 2700 | 140.5 | 483742774782449 |
14:44:55 | XLON | 3069 | 140.5 | 483742774782450 |
14:45:20 | XLON | 5732 | 140.46 | 483742774782558 |
14:45:20 | XLON | 2016 | 140.46 | 483742774782559 |
14:45:20 | XLON | 642 | 140.46 | 483742774782560 |
14:45:55 | XLON | 3000 | 140.5 | 483742774782685 |
14:45:55 | XLON | 3500 | 140.5 | 483742774782686 |
14:46:00 | XLON | 1735 | 140.5 | 483742774782690 |
14:46:00 | XLON | 1943 | 140.5 | 483742774782691 |
14:46:00 | XLON | 2301 | 140.5 | 483742774782692 |
14:46:00 | XLON | 1213 | 140.5 | 483742774782693 |
14:46:00 | XLON | 407 | 140.5 | 483742774782694 |
14:46:29 | XLON | 11770 | 140.52 | 483742774782847 |
14:46:29 | XLON | 3000 | 140.52 | 483742774782849 |
14:46:51 | XLON | 326 | 140.56 | 483742774782939 |
14:46:51 | XLON | 11360 | 140.56 | 483742774782940 |
14:47:34 | XLON | 5177 | 140.56 | 483742774783128 |
14:47:34 | XLON | 3000 | 140.56 | 483742774783129 |
14:47:34 | XLON | 2303 | 140.56 | 483742774783130 |
14:47:42 | XLON | 3355 | 140.56 | 483742774783157 |
14:47:47 | XLON | 14405 | 140.54 | 483742774783180 |
14:48:17 | XLON | 3000 | 140.62 | 483742774783331 |
14:48:17 | XLON | 96 | 140.62 | 483742774783332 |
14:48:38 | XLON | 6207 | 140.64 | 483742774783394 |
14:48:38 | XLON | 474 | 140.64 | 483742774783395 |
14:48:43 | XLON | 3500 | 140.64 | 483742774783414 |
14:48:43 | XLON | 3500 | 140.64 | 483742774783415 |
14:48:43 | XLON | 444 | 140.64 | 483742774783416 |
14:48:54 | XLON | 13165 | 140.56 | 483742774783459 |
14:49:28 | XLON | 14405 | 140.46 | 483742774783601 |
14:50:03 | XLON | 13469 | 140.44 | 483742774783681 |
14:50:30 | XLON | 1200 | 140.36 | 483742774783867 |
14:50:30 | XLON | 1200 | 140.36 | 483742774783868 |
14:50:34 | XLON | 100 | 140.36 | 483742774783871 |
14:50:34 | XLON | 500 | 140.36 | 483742774783872 |
14:50:45 | XLON | 10661 | 140.38 | 483742774783899 |
14:51:10 | XLON | 1 | 140.44 | 483742774783959 |
14:51:18 | XLON | 3000 | 140.46 | 483742774784019 |
14:51:20 | XLON | 11262 | 140.44 | 483742774784037 |
14:51:39 | XLON | 14405 | 140.32 | 483742774784126 |
14:51:46 | XLON | 4440 | 140.34 | 483742774784146 |
14:52:06 | XLON | 3100 | 140.3 | 483742774784214 |
14:52:06 | XLON | 3000 | 140.3 | 483742774784215 |
14:52:06 | XLON | 3218 | 140.3 | 483742774784216 |
14:52:06 | XLON | 3834 | 140.3 | 483742774784217 |
14:52:56 | XLON | 3000 | 140.32 | 483742774784392 |
14:53:00 | XLON | 7791 | 140.3 | 483742774784411 |
14:53:46 | XLON | 14263 | 140.28 | 483742774784624 |
14:53:46 | XLON | 3000 | 140.26 | 483742774784635 |
14:53:46 | XLON | 150 | 140.26 | 483742774784636 |
14:53:53 | XLON | 3868 | 140.26 | 483742774784681 |
14:53:53 | XLON | 3000 | 140.24 | 483742774784687 |
14:53:53 | XLON | 2700 | 140.24 | 483742774784688 |
14:53:53 | XLON | 3000 | 140.26 | 483742774784689 |
14:53:53 | XLON | 4242 | 140.26 | 483742774784690 |
14:53:53 | XLON | 1200 | 140.26 | 483742774784691 |
14:53:53 | XLON | 263 | 140.26 | 483742774784692 |
14:54:31 | XLON | 10403 | 140.16 | 483742774784777 |
14:55:06 | XLON | 14405 | 140.14 | 483742774784879 |
14:55:25 | XLON | 3000 | 140.16 | 483742774784989 |
14:55:25 | XLON | 2400 | 140.16 | 483742774784990 |
14:55:25 | XLON | 4533 | 140.16 | 483742774784991 |
14:55:25 | XLON | 1200 | 140.16 | 483742774784992 |
14:55:25 | XLON | 1200 | 140.16 | 483742774784993 |
14:55:25 | XLON | 1873 | 140.16 | 483742774784994 |
14:55:25 | XLON | 199 | 140.16 | 483742774784995 |
14:56:09 | XLON | 14405 | 140.22 | 483742774785206 |
14:57:04 | XLON | 2700 | 140.32 | 483742774785358 |
14:57:04 | XLON | 3000 | 140.32 | 483742774785359 |
14:57:08 | XLON | 14405 | 140.3 | 483742774785375 |
14:57:08 | XLON | 3300 | 140.3 | 483742774785382 |
14:57:08 | XLON | 3000 | 140.3 | 483742774785383 |
14:57:08 | XLON | 4172 | 140.3 | 483742774785384 |
14:57:55 | XLON | 299 | 140.3 | 483742774785474 |
14:57:55 | XLON | 2097 | 140.3 | 483742774785475 |
14:57:55 | XLON | 3000 | 140.3 | 483742774785476 |
14:58:02 | XLON | 3000 | 140.32 | 483742774785527 |
14:58:02 | XLON | 2800 | 140.32 | 483742774785528 |
14:58:02 | XLON | 1200 | 140.32 | 483742774785529 |
14:58:02 | XLON | 28 | 140.32 | 483742774785530 |
14:58:25 | XLON | 3000 | 140.36 | 483742774785596 |
14:58:25 | XLON | 12580 | 140.36 | 483742774785597 |
14:58:58 | XLON | 2217 | 140.4 | 483742774785695 |
14:58:58 | XLON | 3000 | 140.4 | 483742774785696 |
14:59:03 | XLON | 1813 | 140.4 | 483742774785697 |
14:59:03 | XLON | 4840 | 140.4 | 483742774785698 |
14:59:03 | XLON | 2176 | 140.4 | 483742774785699 |
14:59:20 | XLON | 13660 | 140.38 | 483742774785740 |
14:59:58 | XLON | 6659 | 140.36 | 483742774785837 |
14:59:58 | XLON | 7746 | 140.36 | 483742774785838 |
15:00:28 | XLON | 844 | 140.34 | 483742774785946 |
15:00:28 | XLON | 13403 | 140.34 | 483742774785947 |
15:00:58 | XLON | 14405 | 140.36 | 483742774786057 |
15:01:41 | XLON | 700 | 140.38 | 483742774786222 |
15:01:41 | XLON | 2800 | 140.38 | 483742774786223 |
15:01:46 | XLON | 7172 | 140.38 | 483742774786247 |
15:02:00 | XLON | 14405 | 140.28 | 483742774786333 |
15:02:01 | XLON | 3630 | 140.26 | 483742774786342 |
15:02:51 | XLON | 10869 | 140.28 | 483742774786500 |
15:02:51 | XLON | 3000 | 140.28 | 483742774786502 |
15:02:51 | XLON | 2900 | 140.28 | 483742774786503 |
15:02:51 | XLON | 2474 | 140.28 | 483742774786504 |
15:03:02 | XLON | 9570 | 140.28 | 483742774786536 |
15:03:37 | XLON | 14399 | 140.22 | 483742774786688 |
15:04:27 | XLON | 2322 | 140.34 | 483742774786778 |
15:04:27 | XLON | 3262 | 140.34 | 483742774786779 |
15:04:27 | XLON | 5156 | 140.34 | 483742774786780 |
15:04:36 | XLON | 5053 | 140.32 | 483742774786809 |
15:04:36 | XLON | 673 | 140.32 | 483742774786810 |
15:05:02 | XLON | 3000 | 140.34 | 483742774786881 |
15:05:02 | XLON | 2900 | 140.34 | 483742774786882 |
15:05:02 | XLON | 4242 | 140.34 | 483742774786883 |
15:05:02 | XLON | 1200 | 140.34 | 483742774786884 |
15:05:02 | XLON | 1200 | 140.34 | 483742774786885 |
15:05:02 | XLON | 583 | 140.34 | 483742774786886 |
15:05:23 | XLON | 3000 | 140.36 | 483742774786952 |
15:05:23 | XLON | 2826 | 140.36 | 483742774786953 |
15:05:23 | XLON | 4242 | 140.36 | 483742774786954 |
15:05:57 | XLON | 1537 | 140.38 | 483742774787003 |
15:05:57 | XLON | 2203 | 140.38 | 483742774787004 |
15:06:02 | XLON | 1656 | 140.38 | 483742774787017 |
15:06:02 | XLON | 2883 | 140.38 | 483742774787018 |
15:06:07 | XLON | 5690 | 140.38 | 483742774787047 |
15:06:07 | XLON | 2995 | 140.38 | 483742774787049 |
15:06:07 | XLON | 155 | 140.38 | 483742774787050 |
15:06:21 | XLON | 14138 | 140.36 | 483742774787118 |
15:06:57 | XLON | 14405 | 140.3 | 483742774787196 |
15:07:35 | XLON | 14405 | 140.26 | 483742774787318 |
15:08:22 | XLON | 11340 | 140.34 | 483742774787442 |
15:08:35 | XLON | 14405 | 140.3 | 483742774787460 |
15:08:35 | XLON | 2980 | 140.3 | 483742774787461 |
15:09:24 | XLON | 2932 | 140.34 | 483742774787683 |
15:09:24 | XLON | 3000 | 140.34 | 483742774787684 |
15:09:24 | XLON | 3000 | 140.36 | 483742774787685 |
15:09:24 | XLON | 3059 | 140.36 | 483742774787686 |
15:09:24 | XLON | 1368 | 140.36 | 483742774787687 |
15:09:24 | XLON | 1151 | 140.36 | 483742774787688 |
15:09:56 | XLON | 3000 | 140.32 | 483742774787781 |
15:09:56 | XLON | 3088 | 140.32 | 483742774787782 |
15:09:56 | XLON | 1200 | 140.32 | 483742774787783 |
15:10:02 | XLON | 338 | 140.34 | 483742774787810 |
15:10:02 | XLON | 5153 | 140.34 | 483742774787811 |
15:10:36 | XLON | 3000 | 140.32 | 483742774787938 |
15:10:36 | XLON | 3000 | 140.32 | 483742774787939 |
15:10:36 | XLON | 1086 | 140.32 | 483742774787940 |
15:10:41 | XLON | 1610 | 140.32 | 483742774787948 |
15:10:41 | XLON | 5084 | 140.32 | 483742774787949 |
15:10:41 | XLON | 2623 | 140.32 | 483742774787950 |
15:11:15 | XLON | 3000 | 140.36 | 483742774788078 |
15:11:15 | XLON | 3500 | 140.36 | 483742774788079 |
15:11:15 | XLON | 3476 | 140.36 | 483742774788080 |
15:11:15 | XLON | 1990 | 140.36 | 483742774788081 |
15:11:31 | XLON | 14405 | 140.36 | 483742774788117 |
15:12:22 | XLON | 12772 | 140.4 | 483742774788279 |
15:12:51 | XLON | 14405 | 140.38 | 483742774788326 |
15:12:51 | XLON | 1853 | 140.36 | 483742774788344 |
15:12:51 | XLON | 3000 | 140.36 | 483742774788345 |
15:12:51 | XLON | 11 | 140.36 | 483742774788346 |
15:13:31 | XLON | 1801 | 140.42 | 483742774788490 |
15:13:31 | XLON | 2133 | 140.42 | 483742774788491 |
15:13:31 | XLON | 6060 | 140.42 | 483742774788492 |
15:13:31 | XLON | 396 | 140.42 | 483742774788493 |
15:13:51 | XLON | 14405 | 140.4 | 483742774788561 |
15:14:39 | XLON | 5182 | 140.28 | 483742774788719 |
15:14:39 | XLON | 9223 | 140.28 | 483742774788720 |
15:15:24 | XLON | 3000 | 140.24 | 483742774788872 |
15:15:24 | XLON | 808 | 140.24 | 483742774788873 |
15:15:29 | XLON | 3000 | 140.24 | 483742774788874 |
15:15:29 | XLON | 1727 | 140.24 | 483742774788875 |
15:15:34 | XLON | 1613 | 140.24 | 483742774788901 |
15:15:34 | XLON | 3000 | 140.24 | 483742774788902 |
15:15:34 | XLON | 2227 | 140.24 | 483742774788903 |
15:15:40 | XLON | 14405 | 140.22 | 483742774788918 |
15:16:29 | XLON | 4636 | 140.22 | 483742774788992 |
15:16:29 | XLON | 5865 | 140.22 | 483742774788993 |
15:16:29 | XLON | 1636 | 140.22 | 483742774788994 |
15:16:29 | XLON | 2189 | 140.22 | 483742774788995 |
15:17:22 | XLON | 3000 | 140.3 | 483742774789155 |
15:17:22 | XLON | 2500 | 140.3 | 483742774789156 |
15:17:22 | XLON | 4533 | 140.3 | 483742774789157 |
15:17:22 | XLON | 969 | 140.3 | 483742774789158 |
15:17:22 | XLON | 1200 | 140.3 | 483742774789159 |
15:17:22 | XLON | 1200 | 140.3 | 483742774789160 |
15:17:40 | XLON | 4848 | 140.26 | 483742774789236 |
15:17:40 | XLON | 2185 | 140.26 | 483742774789237 |
15:17:53 | XLON | 3000 | 140.28 | 483742774789263 |
15:17:53 | XLON | 3200 | 140.28 | 483742774789264 |
15:18:11 | XLON | 2458 | 140.26 | 483742774789321 |
15:18:11 | XLON | 954 | 140.26 | 483742774789322 |
15:18:11 | XLON | 10993 | 140.26 | 483742774789323 |
15:18:56 | XLON | 3000 | 140.3 | 483742774789479 |
15:18:56 | XLON | 3300 | 140.3 | 483742774789480 |
15:18:56 | XLON | 7682 | 140.3 | 483742774789481 |
15:19:35 | XLON | 1826 | 140.3 | 483742774789643 |
15:19:55 | XLON | 3000 | 140.3 | 483742774789670 |
15:20:00 | XLON | 4369 | 140.3 | 483742774789699 |
15:20:05 | XLON | 3000 | 140.32 | 483742774789725 |
15:20:05 | XLON | 808 | 140.32 | 483742774789726 |
15:20:05 | XLON | 2093 | 140.32 | 483742774789727 |
15:20:05 | XLON | 1200 | 140.32 | 483742774789728 |
15:20:05 | XLON | 4368 | 140.32 | 483742774789729 |
15:20:05 | XLON | 3143 | 140.32 | 483742774789730 |
15:20:05 | XLON | 4491 | 140.32 | 483742774789731 |
15:20:05 | XLON | 4689 | 140.32 | 483742774789732 |
15:20:41 | XLON | 13740 | 140.26 | 483742774789850 |
15:21:19 | XLON | 6977 | 140.26 | 483742774789939 |
15:21:19 | XLON | 1645 | 140.26 | 483742774789940 |
15:21:19 | XLON | 6037 | 140.26 | 483742774789941 |
15:21:19 | XLON | 113 | 140.26 | 483742774789942 |
15:21:58 | XLON | 1200 | 140.16 | 483742774790186 |
15:21:58 | XLON | 2700 | 140.16 | 483742774790187 |
15:21:58 | XLON | 5746 | 140.18 | 483742774790188 |
15:21:58 | XLON | 1900 | 140.18 | 483742774790189 |
15:21:58 | XLON | 2277 | 140.18 | 483742774790190 |
15:21:58 | XLON | 663 | 140.18 | 483742774790191 |
15:22:35 | XLON | 13841 | 140.14 | 483742774790507 |
15:23:14 | XLON | 2800 | 140.18 | 483742774790682 |
15:23:14 | XLON | 3000 | 140.18 | 483742774790683 |
15:23:14 | XLON | 1083 | 140.18 | 483742774790684 |
15:23:14 | XLON | 392 | 140.18 | 483742774790685 |
15:23:19 | XLON | 3247 | 140.16 | 483742774790708 |
15:23:52 | XLON | 14405 | 140.18 | 483742774790849 |
15:23:53 | XLON | 2500 | 140.18 | 483742774790861 |
15:23:53 | XLON | 431 | 140.18 | 483742774790862 |
15:24:18 | XLON | 14405 | 140.18 | 483742774790911 |
15:24:54 | XLON | 4590 | 140.12 | 483742774791184 |
15:24:54 | XLON | 9815 | 140.12 | 483742774791185 |
15:25:43 | XLON | 13265 | 140.16 | 483742774791329 |
15:25:43 | XLON | 1140 | 140.16 | 483742774791330 |
15:26:16 | XLON | 14405 | 140.22 | 483742774791495 |
15:26:56 | XLON | 14405 | 140.2 | 483742774791664 |
15:27:28 | XLON | 8676 | 140.08 | 483742774791854 |
15:27:46 | XLON | 11 | 140.14 | 483742774791911 |
15:27:46 | XLON | 3 | 140.14 | 483742774791912 |
15:27:58 | XLON | 3000 | 140.12 | 483742774791990 |
15:27:58 | XLON | 150 | 140.12 | 483742774791991 |
15:28:26 | XLON | 2700 | 140.12 | 483742774792011 |
15:28:26 | XLON | 1200 | 140.12 | 483742774792012 |
15:28:26 | XLON | 1200 | 140.12 | 483742774792013 |
15:28:26 | XLON | 274 | 140.12 | 483742774792014 |
15:28:31 | XLON | 2956 | 140.12 | 483742774792035 |
15:28:31 | XLON | 1186 | 140.12 | 483742774792036 |
15:28:31 | XLON | 2515 | 140.12 | 483742774792037 |
15:28:49 | XLON | 7161 | 140.14 | 483742774792080 |
15:28:59 | XLON | 1532 | 140.16 | 483742774792095 |
15:28:59 | XLON | 682 | 140.16 | 483742774792096 |
15:28:59 | XLON | 809 | 140.16 | 483742774792097 |
15:28:59 | XLON | 2245 | 140.16 | 483742774792098 |
15:29:04 | XLON | 3351 | 140.16 | 483742774792111 |
15:29:09 | XLON | 1853 | 140.16 | 483742774792121 |
15:29:09 | XLON | 808 | 140.16 | 483742774792122 |
15:29:09 | XLON | 339 | 140.16 | 483742774792123 |
15:29:42 | XLON | 11347 | 140.16 | 483742774792200 |
15:29:42 | XLON | 3000 | 140.16 | 483742774792202 |
15:29:42 | XLON | 3200 | 140.16 | 483742774792203 |
15:29:42 | XLON | 3200 | 140.16 | 483742774792204 |
15:30:08 | XLON | 8886 | 140.14 | 483742774792260 |
15:30:44 | XLON | 21 | 140.12 | 483742774792410 |
15:30:57 | XLON | 3000 | 140.14 | 483742774792434 |
15:30:57 | XLON | 2153 | 140.14 | 483742774792435 |
15:31:05 | XLON | 5252 | 140.14 | 483742774792474 |
15:31:05 | XLON | 2700 | 140.14 | 483742774792476 |
15:31:05 | XLON | 3000 | 140.14 | 483742774792477 |
15:31:05 | XLON | 2400 | 140.14 | 483742774792478 |
15:31:05 | XLON | 677 | 140.14 | 483742774792479 |
15:31:14 | XLON | 9151 | 140.12 | 483742774792521 |
15:31:50 | XLON | 13689 | 140 | 483742774792717 |
15:32:30 | XLON | 259 | 140 | 483742774792927 |
15:32:30 | XLON | 5459 | 140 | 483742774792928 |
15:32:30 | XLON | 8687 | 140 | 483742774792929 |
15:33:01 | XLON | 2400 | 139.96 | 483742774793066 |
15:33:01 | XLON | 2800 | 139.96 | 483742774793067 |
15:33:05 | XLON | 9205 | 139.96 | 483742774793096 |
15:34:08 | XLON | 3000 | 140 | 483742774793298 |
15:34:13 | XLON | 1 | 140.02 | 483742774793336 |
15:34:13 | XLON | 3000 | 140.02 | 483742774793337 |
15:34:13 | XLON | 150 | 140.02 | 483742774793338 |
15:34:18 | XLON | 3000 | 140.02 | 483742774793349 |
15:34:18 | XLON | 1335 | 140.02 | 483742774793350 |
15:34:18 | XLON | 4946 | 140.02 | 483742774793351 |
15:34:25 | XLON | 5337 | 140 | 483742774793362 |
15:34:27 | XLON | 14405 | 139.98 | 483742774793380 |
15:35:03 | XLON | 8074 | 139.92 | 483742774793494 |
15:35:47 | XLON | 1100 | 139.96 | 483742774793644 |
15:35:47 | XLON | 996 | 139.96 | 483742774793645 |
15:35:47 | XLON | 3000 | 139.96 | 483742774793646 |
15:36:02 | XLON | 3000 | 139.98 | 483742774793703 |
15:36:02 | XLON | 2700 | 139.98 | 483742774793704 |
15:36:11 | XLON | 3000 | 139.98 | 483742774793736 |
15:36:11 | XLON | 110 | 139.98 | 483742774793737 |
15:36:14 | XLON | 3457 | 139.98 | 483742774793758 |
15:36:24 | XLON | 2238 | 139.98 | 483742774793775 |
15:36:24 | XLON | 5819 | 139.98 | 483742774793776 |
15:36:24 | XLON | 4892 | 139.98 | 483742774793777 |
15:37:02 | XLON | 3000 | 140.02 | 483742774793851 |
15:37:02 | XLON | 2800 | 140.02 | 483742774793852 |
15:37:02 | XLON | 4408 | 140.02 | 483742774793853 |
15:37:02 | XLON | 3306 | 140.02 | 483742774793854 |
15:37:34 | XLON | 13461 | 139.94 | 483742774793976 |
15:38:07 | XLON | 13554 | 139.86 | 483742774794084 |
15:38:07 | XLON | 513 | 139.86 | 483742774794085 |
15:38:07 | XLON | 338 | 139.86 | 483742774794086 |
15:38:57 | XLON | 3000 | 139.86 | 483742774794278 |
15:38:57 | XLON | 3000 | 139.86 | 483742774794279 |
15:38:57 | XLON | 979 | 139.86 | 483742774794280 |
15:39:11 | XLON | 3000 | 139.84 | 483742774794335 |
15:39:16 | XLON | 2131 | 139.84 | 483742774794341 |
15:39:16 | XLON | 2768 | 139.84 | 483742774794342 |
15:39:37 | XLON | 3000 | 139.84 | 483742774794434 |
15:39:37 | XLON | 3200 | 139.84 | 483742774794435 |
15:39:37 | XLON | 441 | 139.84 | 483742774794436 |
15:40:04 | XLON | 1887 | 139.9 | 483742774794523 |
15:40:04 | XLON | 12518 | 139.9 | 483742774794524 |
15:40:04 | XLON | 1638 | 139.9 | 483742774794526 |
15:40:04 | XLON | 2478 | 139.9 | 483742774794527 |
15:40:04 | XLON | 1880 | 139.9 | 483742774794528 |
15:40:04 | XLON | 1795 | 139.9 | 483742774794529 |
15:40:49 | XLON | 14405 | 139.88 | 483742774794707 |
15:41:22 | XLON | 9927 | 139.84 | 483742774794828 |
15:41:33 | XLON | 3260 | 139.84 | 483742774794877 |
15:42:06 | XLON | 3000 | 139.88 | 483742774794965 |
15:42:29 | XLON | 8543 | 139.84 | 483742774795000 |
15:42:56 | XLON | 3365 | 139.84 | 483742774795070 |
15:42:56 | XLON | 2885 | 139.84 | 483742774795071 |
15:43:01 | XLON | 8155 | 139.84 | 483742774795090 |
15:43:01 | XLON | 3000 | 139.84 | 483742774795093 |
15:43:01 | XLON | 1623 | 139.84 | 483742774795094 |
15:43:01 | XLON | 2853 | 139.84 | 483742774795095 |
15:43:25 | XLON | 1735 | 139.86 | 483742774795163 |
15:43:25 | XLON | 1187 | 139.86 | 483742774795164 |
15:43:44 | XLON | 4045 | 139.86 | 483742774795208 |
15:43:55 | XLON | 14405 | 139.86 | 483742774795264 |
15:44:23 | XLON | 11493 | 139.84 | 483742774795379 |
15:44:23 | XLON | 2912 | 139.84 | 483742774795380 |
15:44:25 | XLON | 3121 | 139.82 | 483742774795414 |
15:44:25 | XLON | 1957 | 139.82 | 483742774795415 |
15:45:01 | XLON | 12349 | 139.88 | 483742774795570 |
15:45:39 | XLON | 14405 | 139.76 | 483742774795701 |
15:46:30 | XLON | 5932 | 139.8 | 483742774795826 |
15:46:30 | XLON | 984 | 139.8 | 483742774795827 |
15:46:57 | XLON | 3781 | 139.78 | 483742774795914 |
15:47:05 | XLON | 3757 | 139.8 | 483742774795925 |
15:47:05 | XLON | 3000 | 139.8 | 483742774795929 |
15:47:05 | XLON | 1200 | 139.8 | 483742774795930 |
15:47:05 | XLON | 2400 | 139.8 | 483742774795931 |
15:47:06 | XLON | 3249 | 139.8 | 483742774795933 |
15:47:25 | XLON | 2021 | 139.82 | 483742774795982 |
15:47:36 | XLON | 3000 | 139.8 | 483742774796029 |
15:47:36 | XLON | 1525 | 139.8 | 483742774796030 |
15:47:36 | XLON | 14405 | 139.8 | 483742774796028 |
15:48:24 | XLON | 1861 | 139.84 | 483742774796195 |
15:48:24 | XLON | 1676 | 139.84 | 483742774796196 |
15:48:24 | XLON | 1565 | 139.84 | 483742774796197 |
15:48:24 | XLON | 6199 | 139.84 | 483742774796198 |
15:48:24 | XLON | 2166 | 139.84 | 483742774796199 |
15:49:16 | XLON | 1735 | 139.88 | 483742774796320 |
15:49:21 | XLON | 7898 | 139.86 | 483742774796327 |
15:49:38 | XLON | 3629 | 139.86 | 483742774796353 |
15:49:38 | XLON | 1140 | 139.86 | 483742774796354 |
15:49:38 | XLON | 1926 | 139.86 | 483742774796355 |
15:49:38 | XLON | 3000 | 139.86 | 483742774796356 |
15:49:43 | XLON | 7645 | 139.86 | 483742774796363 |
15:50:11 | XLON | 14350 | 139.84 | 483742774796494 |
15:50:40 | XLON | 14347 | 139.6 | 483742774796778 |
15:51:29 | XLON | 13991 | 139.26 | 483742774797277 |
15:52:10 | XLON | 14405 | 139.34 | 483742774797451 |
15:52:45 | XLON | 14405 | 139.28 | 483742774797552 |
15:53:28 | XLON | 14405 | 139.22 | 483742774797741 |
15:54:30 | XLON | 2135 | 139.18 | 483742774797887 |
15:54:30 | XLON | 46 | 139.18 | 483742774797888 |
15:54:30 | XLON | 1968 | 139.18 | 483742774797889 |
15:54:37 | XLON | 7001 | 139.16 | 483742774797905 |
15:54:37 | XLON | 1137 | 139.18 | 483742774797901 |
15:54:37 | XLON | 9927 | 139.18 | 483742774797902 |
15:54:49 | XLON | 6864 | 139.08 | 483742774798014 |
15:55:36 | XLON | 3000 | 139.1 | 483742774798224 |
15:55:36 | XLON | 1400 | 139.1 | 483742774798225 |
15:55:36 | XLON | 502 | 139.1 | 483742774798226 |
15:55:45 | XLON | 5877 | 139.12 | 483742774798288 |
15:56:00 | XLON | 39 | 139.1 | 483742774798332 |
15:56:12 | XLON | 3516 | 139.14 | 483742774798397 |
15:56:12 | XLON | 2800 | 139.12 | 483742774798403 |
15:56:12 | XLON | 3000 | 139.12 | 483742774798404 |
15:56:12 | XLON | 8605 | 139.12 | 483742774798405 |
15:56:52 | XLON | 3000 | 139.12 | 483742774798518 |
15:56:57 | XLON | 2669 | 139.12 | 483742774798519 |
15:56:57 | XLON | 3000 | 139.12 | 483742774798520 |
15:57:02 | XLON | 2209 | 139.12 | 483742774798522 |
15:57:02 | XLON | 3846 | 139.12 | 483742774798523 |
15:57:41 | XLON | 10597 | 139.08 | 483742774798612 |
15:58:11 | XLON | 2600 | 139.1 | 483742774798689 |
15:58:16 | XLON | 3000 | 139.12 | 483742774798714 |
15:58:16 | XLON | 1608 | 139.12 | 483742774798715 |
15:58:16 | XLON | 1469 | 139.12 | 483742774798716 |
15:58:21 | XLON | 3000 | 139.12 | 483742774798732 |
15:58:21 | XLON | 1667 | 139.12 | 483742774798733 |
15:58:21 | XLON | 1349 | 139.12 | 483742774798734 |
15:58:31 | XLON | 2431 | 139.12 | 483742774798764 |
15:58:33 | XLON | 2584 | 139.12 | 483742774798771 |
15:59:20 | XLON | 8347 | 139.14 | 483742774798912 |
15:59:20 | XLON | 2265 | 139.14 | 483742774798913 |
15:59:20 | XLON | 1892 | 139.14 | 483742774798914 |
15:59:20 | XLON | 2786 | 139.14 | 483742774798915 |
15:59:20 | XLON | 389 | 139.14 | 483742774798916 |
15:59:20 | XLON | 3000 | 139.14 | 483742774798917 |
15:59:20 | XLON | 1251 | 139.14 | 483742774798918 |
15:59:20 | XLON | 8312 | 139.14 | 483742774798919 |
15:59:20 | XLON | 389 | 139.14 | 483742774798920 |
15:59:20 | XLON | 6474 | 139.14 | 483742774798921 |
15:59:20 | XLON | 808 | 139.14 | 483742774798922 |
15:59:20 | XLON | 1438 | 139.14 | 483742774798923 |
15:59:21 | XLON | 1030 | 139.14 | 483742774798925 |
15:59:21 | XLON | 1767 | 139.14 | 483742774798926 |
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