Get Live Data

Charles Jillings, CEO of Utilico, energized by strong economic momentum across Latin America. Watch the video here.

Less Ads, More Data, More Tools Register for FREE
Gordon Stein, CFO of CleanTech Lithium, explains why CTL acquired the 23 Laguna Verde licenses
Gordon Stein, CFO of CleanTech Lithium, explains why CTL acquired the 23 Laguna Verde licensesView Video
Charles Jillings, CEO of Utilico, energized by strong economic momentum across Latin America
Charles Jillings, CEO of Utilico, energized by strong economic momentum across Latin AmericaView Video

Latest Share Chat

  2. Share Prices
  3. Vodafone Share Price
  4. Vodafone Share Regulatory News
  5. Transaction in Own Shares

Pin to quick picksVodafone Regulatory News (VOD)

Vodafone Information

Share Price Information for Vodafone (VOD)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 69.74
Bid: 69.72
Ask: 69.76
Change: 0.74 (1.07%)
Spread: 0.04 (0.057%)
Open: 69.30
High: 70.00
Low: 69.22
Prev. Close: 69.00
VOD Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

4 May 2022 18:10

RNS Number : 3660K
Vodafone Group Plc
04 May 2022
 

4 May 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 9 March 2022 (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 second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:

4 May 2022

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

6,074,518

Highest price paid per share (pence):

123.62

Lowest price paid per share (pence):

122.18

Volume weighted average price paid per share (pence):

122.94

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 586,801,957 of its ordinary shares in treasury and has 28,230,834,951 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 4 May 2022 Goldman Sachs (as principal) elected to purchase 6,074,518 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 4 May 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

122.94

6,074,518

 

Schedule of purchases - individual transactions

Transaction Time

Trading Venue

Number of Shares

Price Per Share (GBP)

Transaction Reference Number

08:36:10 AM

XLON

3669

122.96

535050462438980

08:36:10 AM

XLON

320

122.98

535050462438975

08:36:10 AM

XLON

6064

122.98

535050462438976

08:36:11 AM

XLON

2658

122.96

535050462438983

08:37:11 AM

XLON

1675

122.96

535050462439201

08:37:11 AM

XLON

2659

122.96

535050462439200

08:37:11 AM

XLON

3021

122.96

535050462439199

08:37:11 AM

XLON

3710

122.96

535050462439202

08:38:06 AM

XLON

11001

122.96

535050462439348

08:39:05 AM

XLON

12384

122.96

535050462439572

08:40:02 AM

XLON

15

122.96

535050462439680

08:40:02 AM

XLON

1675

122.96

535050462439678

08:40:02 AM

XLON

2500

122.96

535050462439677

08:40:02 AM

XLON

2659

122.96

535050462439679

08:40:42 AM

XLON

1675

122.96

535050462439809

08:40:42 AM

XLON

2302

122.96

535050462439810

08:40:42 AM

XLON

2500

122.96

535050462439811

08:40:42 AM

XLON

2659

122.96

535050462439808

08:40:47 AM

XLON

1652

122.98

535050462439830

08:40:47 AM

XLON

7097

122.98

535050462439829

08:41:18 AM

XLON

12395

123.04

535050462439939

08:41:19 AM

XLON

16

123.04

535050462439954

08:41:19 AM

XLON

824

123.04

535050462439955

08:41:19 AM

XLON

1697

123.04

535050462439953

08:42:41 AM

XLON

129

123.04

535050462440196

08:42:41 AM

XLON

2577

123.04

535050462440195

08:43:06 AM

XLON

12395

123.00

535050462440285

08:43:30 AM

XLON

15

123.02

535050462440344

08:43:30 AM

XLON

198

123.02

535050462440341

08:43:30 AM

XLON

631

123.02

535050462440345

08:43:30 AM

XLON

1675

123.02

535050462440342

08:43:30 AM

XLON

2659

123.02

535050462440343

08:43:49 AM

XLON

918

122.96

535050462440380

08:43:49 AM

XLON

12395

122.96

535050462440374

08:43:50 AM

XLON

4287

122.96

535050462440383

08:46:07 AM

XLON

2213

122.92

535050462440827

08:46:07 AM

XLON

10182

122.92

535050462440828

08:46:07 AM

XLON

1821

122.96

535050462440825

08:46:07 AM

XLON

2500

122.96

535050462440824

08:46:07 AM

XLON

13604

122.96

535050462440823

08:46:25 AM

XLON

1675

122.88

535050462440899

08:46:25 AM

XLON

1675

122.88

535050462440901

08:46:25 AM

XLON

2659

122.88

535050462440900

08:47:15 AM

XLON

603

122.90

535050462441011

08:47:15 AM

XLON

1675

122.90

535050462441013

08:47:15 AM

XLON

2659

122.90

535050462441012

08:47:20 AM

XLON

1675

122.90

535050462441018

08:47:20 AM

XLON

2659

122.90

535050462441017

08:47:20 AM

XLON

4314

122.90

535050462441016

08:49:00 AM

XLON

2097

122.86

535050462441307

08:49:00 AM

XLON

2692

122.86

535050462441308

08:49:00 AM

XLON

5017

122.86

535050462441306

08:49:16 AM

XLON

635

122.86

535050462441350

08:49:16 AM

XLON

1302

122.86

535050462441348

08:49:16 AM

XLON

2692

122.86

535050462441349

08:49:21 AM

XLON

1462

122.86

535050462441358

08:49:21 AM

XLON

2692

122.86

535050462441360

08:49:21 AM

XLON

2942

122.86

535050462441359

08:50:34 AM

XLON

6952

122.88

535050462441544

08:50:34 AM

XLON

8103

122.88

535050462441545

08:50:43 AM

XLON

304

122.88

535050462441574

08:50:43 AM

XLON

1521

122.88

535050462441572

08:50:43 AM

XLON

2097

122.88

535050462441573

08:50:48 AM

XLON

734

122.88

535050462441591

08:50:48 AM

XLON

1761

122.88

535050462441588

08:50:48 AM

XLON

2500

122.88

535050462441590

08:50:48 AM

XLON

2692

122.88

535050462441589

08:51:31 AM

XLON

5088

122.80

535050462441779

08:51:37 AM

XLON

435

122.80

535050462441818

08:51:37 AM

XLON

1271

122.80

535050462441816

08:51:37 AM

XLON

2097

122.80

535050462441817

08:51:42 AM

XLON

423

122.78

535050462441836

08:51:42 AM

XLON

3300

122.78

535050462441835

08:52:26 AM

XLON

4349

122.76

535050462442002

08:52:26 AM

XLON

5317

122.76

535050462442001

08:52:54 AM

XLON

1576

122.66

535050462442065

08:53:09 AM

XLON

10675

122.68

535050462442089

08:53:52 AM

XLON

345

122.62

535050462442249

08:53:52 AM

XLON

5361

122.62

535050462442251

08:53:52 AM

XLON

12050

122.62

535050462442248

08:54:46 AM

XLON

205

122.58

535050462442407

08:55:00 AM

XLON

52

122.64

535050462442452

08:55:00 AM

XLON

2097

122.64

535050462442453

08:55:00 AM

XLON

2692

122.64

535050462442454

08:55:06 AM

XLON

268

122.62

535050462442481

08:55:06 AM

XLON

1954

122.62

535050462442479

08:55:06 AM

XLON

2692

122.62

535050462442480

08:55:29 AM

XLON

1121

122.60

535050462442546

08:55:29 AM

XLON

11274

122.60

535050462442547

08:56:51 AM

XLON

9386

122.60

535050462442761

08:58:08 AM

XLON

1826

122.72

535050462442990

08:58:08 AM

XLON

2500

122.72

535050462442989

08:58:08 AM

XLON

8069

122.72

535050462442991

08:58:08 AM

XLON

12395

122.72

535050462442987

08:58:15 AM

XLON

3184

122.68

535050462442994

08:58:46 AM

XLON

2872

122.56

535050462443072

08:58:46 AM

XLON

9523

122.56

535050462443073

08:59:45 AM

XLON

11959

122.34

535050462443361

09:00:35 AM

XLON

4771

122.34

535050462443542

09:00:35 AM

XLON

7340

122.34

535050462443541

09:02:11 AM

XLON

12395

122.44

535050462443774

09:02:12 AM

XLON

3975

122.42

535050462443787

09:02:12 AM

XLON

8420

122.42

535050462443788

09:03:44 AM

XLON

12395

122.34

535050462444035

09:04:06 AM

XLON

12237

122.40

535050462444106

09:04:53 AM

XLON

4258

122.44

535050462444279

09:04:53 AM

XLON

8137

122.44

535050462444280

09:06:26 AM

XLON

22

122.36

535050462444714

09:06:26 AM

XLON

2097

122.36

535050462444712

09:06:26 AM

XLON

2500

122.36

535050462444715

09:06:26 AM

XLON

2692

122.36

535050462444713

09:06:26 AM

XLON

7337

122.36

535050462444716

09:06:36 AM

XLON

1058

122.40

535050462444735

09:06:39 AM

XLON

9522

122.40

535050462444738

09:08:08 AM

XLON

12362

122.44

535050462444981

09:09:10 AM

XLON

1152

122.52

535050462445149

09:09:10 AM

XLON

2692

122.52

535050462445148

09:09:10 AM

XLON

4048

122.52

535050462445147

09:09:25 AM

XLON

2625

122.58

535050462445187

09:09:29 AM

XLON

12395

122.56

535050462445219

09:09:30 AM

XLON

578

122.56

535050462445230

09:09:30 AM

XLON

7080

122.56

535050462445231

09:10:11 AM

XLON

7197

122.50

535050462445418

09:11:34 AM

XLON

11980

122.60

535050462445688

09:12:12 AM

XLON

362

122.56

535050462445774

09:12:12 AM

XLON

2838

122.56

535050462445775

09:12:12 AM

XLON

9195

122.56

535050462445776

09:14:03 AM

XLON

12395

122.56

535050462445985

09:14:51 AM

XLON

3300

122.58

535050462446164

09:14:56 AM

XLON

566

122.56

535050462446182

09:14:56 AM

XLON

2690

122.56

535050462446181

09:14:56 AM

XLON

2692

122.56

535050462446180

09:14:56 AM

XLON

2787

122.56

535050462446179

09:15:54 AM

XLON

548

122.56

535050462446258

09:15:54 AM

XLON

1889

122.56

535050462446257

09:15:54 AM

XLON

2097

122.56

535050462446259

09:15:54 AM

XLON

2692

122.56

535050462446260

09:15:54 AM

XLON

5028

122.56

535050462446256

09:17:05 AM

XLON

12395

122.50

535050462446419

09:18:02 AM

XLON

1961

122.56

535050462446550

09:18:05 AM

XLON

2097

122.54

535050462446567

09:18:05 AM

XLON

2500

122.54

535050462446565

09:18:05 AM

XLON

2692

122.54

535050462446566

09:18:05 AM

XLON

5106

122.54

535050462446568

09:18:05 AM

XLON

7596

122.54

535050462446561

09:18:06 AM

XLON

3179

122.50

535050462446576

09:19:51 AM

XLON

817

122.36

535050462446912

09:19:51 AM

XLON

11578

122.36

535050462446913

09:21:04 AM

XLON

12395

122.26

535050462447113

09:22:02 AM

XLON

11676

122.18

535050462447261

09:22:42 AM

XLON

12313

122.18

535050462447359

09:25:36 AM

XLON

12395

122.24

535050462447735

09:26:21 AM

XLON

12395

122.30

535050462447912

09:26:44 AM

XLON

3617

122.30

535050462447955

09:26:44 AM

XLON

8778

122.30

535050462447954

09:27:10 AM

XLON

638

122.26

535050462448015

09:27:10 AM

XLON

4132

122.26

535050462448016

09:27:28 AM

XLON

30

122.26

535050462448043

09:27:28 AM

XLON

428

122.26

535050462448044

09:27:28 AM

XLON

1330

122.26

535050462448045

09:27:28 AM

XLON

1492

122.26

535050462448047

09:27:28 AM

XLON

2097

122.26

535050462448046

09:27:28 AM

XLON

3300

122.26

535050462448042

09:29:34 AM

XLON

1824

122.28

535050462448232

09:29:34 AM

XLON

2859

122.28

535050462448233

09:29:34 AM

XLON

3300

122.28

535050462448231

09:30:48 AM

XLON

12395

122.26

535050462448356

09:30:48 AM

XLON

4604

122.28

535050462448345

09:30:48 AM

XLON

7791

122.28

535050462448344

09:30:48 AM

XLON

3317

122.30

535050462448357

09:31:54 AM

XLON

3059

122.30

535050462448463

09:31:54 AM

XLON

9336

122.30

535050462448464

09:32:07 AM

XLON

12395

122.28

535050462448555

09:33:38 AM

XLON

12168

122.18

535050462448776

09:35:30 AM

XLON

12395

122.26

535050462449037

09:35:33 AM

XLON

12395

122.26

535050462449050

09:36:17 AM

XLON

3143

122.24

535050462449153

09:36:17 AM

XLON

9252

122.24

535050462449154

09:38:23 AM

XLON

1126

122.26

535050462449451

09:38:23 AM

XLON

1489

122.26

535050462449454

09:38:23 AM

XLON

1823

122.26

535050462449449

09:38:23 AM

XLON

2097

122.26

535050462449452

09:38:23 AM

XLON

2692

122.26

535050462449453

09:38:23 AM

XLON

2894

122.26

535050462449450

09:40:01 AM

XLON

593

122.32

535050462449603

09:40:04 AM

XLON

10

122.30

535050462449611

09:40:04 AM

XLON

2097

122.30

535050462449609

09:40:04 AM

XLON

2500

122.30

535050462449608

09:40:04 AM

XLON

2692

122.30

535050462449610

09:40:04 AM

XLON

12395

122.30

535050462449607

09:40:57 AM

XLON

777

122.32

535050462449726

09:40:57 AM

XLON

1805

122.32

535050462449728

09:40:57 AM

XLON

2692

122.32

535050462449727

09:41:41 AM

XLON

2113

122.30

535050462449806

09:41:41 AM

XLON

2930

122.30

535050462449807

09:41:58 AM

XLON

3387

122.30

535050462449835

09:41:58 AM

XLON

2097

122.32

535050462449833

09:41:58 AM

XLON

2500

122.32

535050462449832

09:41:58 AM

XLON

2615

122.32

535050462449834

09:42:53 AM

XLON

12395

122.32

535050462449942

09:43:20 AM

XLON

8390

122.30

535050462449992

09:44:41 AM

XLON

12395

122.32

535050462450186

09:45:37 AM

XLON

12395

122.34

535050462450393

09:46:34 AM

XLON

12369

122.32

535050462450489

09:47:35 AM

XLON

12395

122.28

535050462450662

09:49:24 AM

XLON

2330

122.38

535050462450927

09:49:28 AM

XLON

2271

122.38

535050462450941

09:49:28 AM

XLON

3124

122.38

535050462450940

09:49:28 AM

XLON

7000

122.38

535050462450939

09:49:38 AM

XLON

3747

122.40

535050462450954

09:49:39 AM

XLON

12395

122.40

535050462450956

09:50:38 AM

XLON

862

122.34

535050462451101

09:50:51 AM

XLON

5573

122.34

535050462451151

09:52:01 AM

XLON

770

122.32

535050462451324

09:52:01 AM

XLON

1157

122.32

535050462451329

09:52:01 AM

XLON

2469

122.32

535050462451338

09:52:01 AM

XLON

7999

122.32

535050462451325

09:53:02 AM

XLON

12395

122.30

535050462451423

09:53:41 AM

XLON

2358

122.32

535050462451572

09:53:44 AM

XLON

886

122.32

535050462451595

09:53:45 AM

XLON

2718

122.32

535050462451606

09:53:45 AM

XLON

6433

122.32

535050462451605

09:55:56 AM

XLON

2239

122.42

535050462451883

09:55:57 AM

XLON

2895

122.44

535050462451886

09:55:57 AM

XLON

9500

122.44

535050462451885

09:56:11 AM

XLON

12024

122.42

535050462451953

09:58:08 AM

XLON

250

122.40

535050462452279

09:58:25 AM

XLON

250

122.40

535050462452312

09:58:31 AM

XLON

250

122.40

535050462452314

09:58:31 AM

XLON

9835

122.40

535050462452315

09:58:34 AM

XLON

2997

122.38

535050462452321

09:58:34 AM

XLON

4695

122.38

535050462452319

09:58:34 AM

XLON

4703

122.38

535050462452320

09:59:30 AM

XLON

12057

122.38

535050462452422

10:01:13 AM

XLON

1433

122.44

535050462452784

10:01:13 AM

XLON

2500

122.44

535050462452783

10:01:18 AM

XLON

2500

122.44

535050462452785

10:01:28 AM

XLON

2000

122.44

535050462452808

10:01:28 AM

XLON

2000

122.44

535050462452809

10:01:28 AM

XLON

4933

122.44

535050462452810

10:01:41 AM

XLON

11797

122.42

535050462452868

10:02:28 AM

XLON

9247

122.50

535050462453065

10:04:16 AM

XLON

1693

122.44

535050462453548

10:04:16 AM

XLON

2097

122.44

535050462453549

10:04:16 AM

XLON

2692

122.44

535050462453550

10:04:31 AM

XLON

324

122.48

535050462453611

10:04:31 AM

XLON

1432

122.48

535050462453608

10:04:31 AM

XLON

2097

122.48

535050462453609

10:04:31 AM

XLON

3191

122.48

535050462453610

10:04:38 AM

XLON

12395

122.46

535050462453640

10:06:18 AM

XLON

12395

122.48

535050462453876

10:06:42 AM

XLON

5447

122.44

535050462453904

10:06:42 AM

XLON

6405

122.44

535050462453905

10:08:35 AM

XLON

1642

122.44

535050462454103

10:08:35 AM

XLON

2097

122.44

535050462454102

10:08:35 AM

XLON

2461

122.44

535050462454100

10:08:35 AM

XLON

2692

122.44

535050462454101

10:08:40 AM

XLON

1402

122.44

535050462454117

10:08:40 AM

XLON

2500

122.44

535050462454116

10:09:10 AM

XLON

492

122.44

535050462454160

10:09:10 AM

XLON

11903

122.44

535050462454161

10:10:08 AM

XLON

11871

122.42

535050462454285

10:12:22 AM

XLON

12395

122.44

535050462454585

10:13:59 AM

XLON

150

122.44

535050462454788

10:13:59 AM

XLON

150

122.44

535050462454791

10:13:59 AM

XLON

12095

122.44

535050462454792

10:14:37 AM

XLON

150

122.44

535050462454859

10:14:37 AM

XLON

2625

122.44

535050462454860

10:14:37 AM

XLON

2692

122.44

535050462454861

10:14:43 AM

XLON

150

122.44

535050462454888

10:14:43 AM

XLON

2661

122.44

535050462454889

10:15:00 AM

XLON

150

122.44

535050462454926

10:15:00 AM

XLON

1144

122.44

535050462454927

10:15:00 AM

XLON

2625

122.44

535050462454928

10:15:49 AM

XLON

2318

122.52

535050462455088

10:15:49 AM

XLON

2500

122.52

535050462455087

10:15:49 AM

XLON

2625

122.52

535050462455085

10:15:49 AM

XLON

2661

122.52

535050462455086

10:16:13 AM

XLON

2989

122.48

535050462455137

10:16:13 AM

XLON

12395

122.48

535050462455129

10:17:55 AM

XLON

1031

122.44

535050462455504

10:17:55 AM

XLON

1676

122.44

535050462455502

10:17:55 AM

XLON

2500

122.44

535050462455503

10:18:22 AM

XLON

12395

122.44

535050462455573

10:19:09 AM

XLON

150

122.46

535050462455707

10:19:09 AM

XLON

8470

122.46

535050462455708

10:19:09 AM

XLON

12395

122.46

535050462455704

10:20:44 AM

XLON

799

122.46

535050462455888

10:20:50 AM

XLON

8992

122.46

535050462455904

10:21:30 AM

XLON

7813

122.46

535050462456053

10:22:30 AM

XLON

150

122.50

535050462456194

10:22:30 AM

XLON

150

122.50

535050462456195

10:22:30 AM

XLON

7433

122.50

535050462456196

10:22:54 AM

XLON

634

122.48

535050462456236

10:23:35 AM

XLON

150

122.50

535050462456301

10:23:35 AM

XLON

2514

122.50

535050462456303

10:23:35 AM

XLON

2625

122.50

535050462456302

10:23:44 AM

XLON

150

122.50

535050462456356

10:23:44 AM

XLON

150

122.50

535050462456357

10:23:44 AM

XLON

5580

122.50

535050462456358

10:24:22 AM

XLON

12395

122.48

535050462456436

10:25:50 AM

XLON

2500

122.44

535050462456632

10:25:50 AM

XLON

2558

122.44

535050462456634

10:25:50 AM

XLON

2661

122.44

535050462456633

10:26:55 AM

XLON

3436

122.48

535050462456843

10:27:01 AM

XLON

570

122.48

535050462456854

10:27:05 AM

XLON

8389

122.48

535050462456856

10:27:30 AM

XLON

10876

122.48

535050462456881

10:28:05 AM

XLON

150

122.50

535050462456964

10:28:21 AM

XLON

150

122.50

535050462456998

10:28:21 AM

XLON

2475

122.50

535050462456999

10:28:27 AM

XLON

12395

122.48

535050462457011

10:29:30 AM

XLON

12395

122.48

535050462457228

10:30:49 AM

XLON

12395

122.44

535050462457442

10:32:16 AM

XLON

5271

122.48

535050462457700

10:32:16 AM

XLON

7124

122.48

535050462457701

10:32:44 AM

XLON

5853

122.46

535050462457788

10:33:01 AM

XLON

318

122.48

535050462457831

10:33:22 AM

XLON

9309

122.48

535050462457889

10:34:03 AM

XLON

23

122.48

535050462458018

10:34:03 AM

XLON

7056

122.48

535050462458019

10:34:32 AM

XLON

30

122.62

535050462458101

10:34:32 AM

XLON

3416

122.62

535050462458100

10:35:31 AM

XLON

12061

122.62

535050462458265

10:37:23 AM

XLON

10159

122.58

535050462458549

10:38:05 AM

XLON

2257

122.58

535050462458686

10:38:05 AM

XLON

10138

122.58

535050462458685

10:38:54 AM

XLON

12395

122.62

535050462458807

10:40:20 AM

XLON

12395

122.60

535050462459023

10:41:42 AM

XLON

1823

122.58

535050462459224

10:41:42 AM

XLON

2132

122.58

535050462459225

10:42:09 AM

XLON

8150

122.56

535050462459274

10:43:00 AM

XLON

131

122.62

535050462459497

10:43:00 AM

XLON

2625

122.62

535050462459496

10:43:13 AM

XLON

1219

122.62

535050462459525

10:43:13 AM

XLON

5436

122.62

535050462459526

10:43:16 AM

XLON

1964

122.62

535050462459540

10:43:17 AM

XLON

2377

122.62

535050462459542

10:43:55 AM

XLON

5395

122.66

535050462459649

10:43:55 AM

XLON

7000

122.66

535050462459648

10:45:23 AM

XLON

12395

122.68

535050462459846

10:45:59 AM

XLON

8965

122.66

535050462459913

10:46:10 AM

XLON

933

122.66

535050462459933

10:46:10 AM

XLON

3282

122.66

535050462459932

10:47:01 AM

XLON

11329

122.62

535050462460028

10:47:40 AM

XLON

780

122.56

535050462460098

10:47:40 AM

XLON

11129

122.56

535050462460099

10:49:00 AM

XLON

11838

122.56

535050462460322

10:50:19 AM

XLON

3203

122.58

535050462460518

10:50:28 AM

XLON

2500

122.58

535050462460543

10:50:28 AM

XLON

3202

122.58

535050462460541

10:50:28 AM

XLON

5990

122.58

535050462460542

10:51:52 AM

XLON

8129

122.68

535050462460708

10:52:01 AM

XLON

321

122.68

535050462460740

10:52:16 AM

XLON

172

122.66

535050462460807

10:52:16 AM

XLON

188

122.66

535050462460808

10:52:16 AM

XLON

2850

122.66

535050462460806

10:52:16 AM

XLON

9185

122.66

535050462460809

10:52:18 AM

XLON

673

122.64

535050462460825

10:52:18 AM

XLON

3180

122.66

535050462460827

10:52:20 AM

XLON

444

122.64

535050462460844

10:52:20 AM

XLON

9305

122.64

535050462460845

10:53:08 AM

XLON

2547

122.66

535050462460989

10:53:16 AM

XLON

12233

122.66

535050462461024

10:55:17 AM

XLON

150

122.68

535050462461406

10:55:23 AM

XLON

150

122.68

535050462461453

10:55:28 AM

XLON

150

122.68

535050462461472

10:55:28 AM

XLON

3937

122.68

535050462461473

10:55:38 AM

XLON

150

122.68

535050462461489

10:55:38 AM

XLON

2480

122.68

535050462461490

10:56:00 AM

XLON

150

122.68

535050462461499

10:56:00 AM

XLON

1003

122.68

535050462461500

10:56:00 AM

XLON

2080

122.68

535050462461501

10:56:25 AM

XLON

150

122.68

535050462461577

10:56:25 AM

XLON

150

122.68

535050462461579

10:56:25 AM

XLON

529

122.68

535050462461580

10:56:25 AM

XLON

7478

122.68

535050462461578

10:56:54 AM

XLON

150

122.70

535050462461653

10:57:32 AM

XLON

150

122.70

535050462461742

10:57:43 AM

XLON

150

122.70

535050462461787

10:58:00 AM

XLON

150

122.70

535050462461827

10:58:54 AM

XLON

150

122.70

535050462462043

10:59:11 AM

XLON

430

122.80

535050462462133

10:59:11 AM

XLON

3172

122.80

535050462462132

10:59:11 AM

XLON

8793

122.80

535050462462131

10:59:11 AM

XLON

2500

122.82

535050462462136

10:59:11 AM

XLON

3079

122.82

535050462462134

10:59:11 AM

XLON

3120

122.82

535050462462135

10:59:16 AM

XLON

2500

122.82

535050462462147

10:59:16 AM

XLON

3079

122.82

535050462462148

10:59:33 AM

XLON

1623

122.80

535050462462187

10:59:33 AM

XLON

1794

122.80

535050462462186

10:59:33 AM

XLON

12395

122.80

535050462462181

10:59:55 AM

XLON

878

122.84

535050462462214

11:00:29 AM

XLON

839

122.92

535050462462322

11:00:29 AM

XLON

9573

122.92

535050462462323

11:01:36 AM

XLON

777

122.76

535050462462468

11:02:50 AM

XLON

4767

122.82

535050462462623

11:02:50 AM

XLON

5780

122.82

535050462462622

11:03:20 AM

XLON

12395

122.82

535050462462704

11:04:01 AM

XLON

99

122.74

535050462462782

11:04:01 AM

XLON

12296

122.74

535050462462783

11:05:53 AM

XLON

12395

122.80

535050462463107

11:07:09 AM

XLON

12395

122.76

535050462463324

11:08:46 AM

XLON

2125

122.72

535050462463576

11:08:46 AM

XLON

2190

122.72

535050462463574

11:08:46 AM

XLON

2358

122.72

535050462463573

11:08:46 AM

XLON

2500

122.72

535050462463575

11:09:21 AM

XLON

2261

122.72

535050462463650

11:09:21 AM

XLON

2500

122.72

535050462463649

11:09:21 AM

XLON

2845

122.72

535050462463648

11:11:08 AM

XLON

12395

122.82

535050462463939

11:11:09 AM

XLON

2500

122.82

535050462463950

11:11:35 AM

XLON

5093

122.82

535050462463988

11:11:55 AM

XLON

12395

122.82

535050462464044

11:12:35 AM

XLON

2591

122.82

535050462464132

11:12:41 AM

XLON

997

122.80

535050462464155

11:12:41 AM

XLON

11398

122.80

535050462464156

11:15:17 AM

XLON

1058

122.76

535050462464480

11:15:17 AM

XLON

3300

122.76

535050462464479

11:15:17 AM

XLON

4631

122.76

535050462464477

11:15:17 AM

XLON

7560

122.76

535050462464481

11:15:17 AM

XLON

7764

122.76

535050462464478

11:16:08 AM

XLON

11844

122.78

535050462464620

11:17:57 AM

XLON

10322

122.76

535050462464852

11:18:37 AM

XLON

239

122.78

535050462464960

11:18:37 AM

XLON

2694

122.78

535050462464959

11:19:16 AM

XLON

10786

122.80

535050462465019

11:21:12 AM

XLON

8296

122.78

535050462465299

11:21:17 AM

XLON

853

122.78

535050462465303

11:21:17 AM

XLON

1432

122.78

535050462465304

11:21:17 AM

XLON

2486

122.78

535050462465305

11:21:56 AM

XLON

235

122.76

535050462465367

11:21:56 AM

XLON

625

122.76

535050462465366

11:22:33 AM

XLON

1877

122.76

535050462465462

11:23:04 AM

XLON

1466

122.76

535050462465589

11:23:04 AM

XLON

2500

122.76

535050462465588

11:23:04 AM

XLON

2694

122.76

535050462465587

11:23:04 AM

XLON

12395

122.76

535050462465584

11:23:50 AM

XLON

291

122.68

535050462465677

11:23:50 AM

XLON

3300

122.68

535050462465676

11:26:26 AM

XLON

763

122.76

535050462466032

11:26:26 AM

XLON

11632

122.76

535050462466031

11:26:43 AM

XLON

2736

122.78

535050462466067

11:27:01 AM

XLON

9657

122.78

535050462466135

11:27:44 AM

XLON

2500

122.82

535050462466189

11:27:44 AM

XLON

2694

122.82

535050462466190

11:27:44 AM

XLON

3985

122.82

535050462466188

11:28:33 AM

XLON

12395

122.80

535050462466284

11:29:11 AM

XLON

12395

122.82

535050462466413

11:30:30 AM

XLON

2500

122.84

535050462466614

11:31:59 AM

XLON

700

122.88

535050462466938

11:31:59 AM

XLON

1982

122.88

535050462466939

11:32:05 AM

XLON

2165

122.88

535050462466958

11:32:05 AM

XLON

2694

122.88

535050462466959

11:32:05 AM

XLON

4533

122.88

535050462466960

11:33:12 AM

XLON

12395

122.88

535050462467083

11:33:12 AM

XLON

3261

122.90

535050462467084

11:34:13 AM

XLON

5651

122.88

535050462467168

11:34:32 AM

XLON

312

122.90

535050462467202

11:34:32 AM

XLON

1407

122.90

535050462467201

11:34:32 AM

XLON

2325

122.90

535050462467200

11:34:43 AM

XLON

12395

122.88

535050462467217

11:35:00 AM

XLON

235

122.86

535050462467277

11:35:00 AM

XLON

2980

122.86

535050462467278

11:36:10 AM

XLON

9606

122.80

535050462467452

11:37:09 AM

XLON

16

122.78

535050462467605

11:37:09 AM

XLON

5987

122.78

535050462467604

11:37:18 AM

XLON

5684

122.78

535050462467648

11:38:40 AM

XLON

11308

122.80

535050462467828

11:40:29 AM

XLON

12395

122.82

535050462468186

11:41:33 AM

XLON

12305

122.78

535050462468361

11:42:43 AM

XLON

12395

122.80

535050462468570

11:45:25 AM

XLON

1432

122.80

535050462468956

11:45:25 AM

XLON

2165

122.80

535050462468957

11:45:25 AM

XLON

2255

122.80

535050462468958

11:46:35 AM

XLON

187

122.80

535050462469133

11:46:35 AM

XLON

1705

122.80

535050462469131

11:46:35 AM

XLON

2500

122.80

535050462469132

11:46:40 AM

XLON

1623

122.80

535050462469164

11:46:40 AM

XLON

1978

122.80

535050462469162

11:46:40 AM

XLON

2694

122.80

535050462469163

11:46:45 AM

XLON

2165

122.80

535050462469166

11:46:50 AM

XLON

1693

122.80

535050462469179

11:46:50 AM

XLON

2165

122.80

535050462469178

11:46:50 AM

XLON

2290

122.80

535050462469177

11:47:24 AM

XLON

12395

122.78

535050462469213

11:47:26 AM

XLON

334

122.78

535050462469222

11:47:26 AM

XLON

12061

122.78

535050462469223

11:49:16 AM

XLON

51

122.78

535050462469604

11:49:16 AM

XLON

12344

122.78

535050462469605

11:50:06 AM

XLON

12395

122.76

535050462469721

11:51:55 AM

XLON

1943

122.76

535050462469995

11:51:55 AM

XLON

2165

122.76

535050462469994

11:51:55 AM

XLON

2500

122.76

535050462469997

11:51:55 AM

XLON

2694

122.76

535050462469996

11:52:00 AM

XLON

1621

122.76

535050462470004

11:52:00 AM

XLON

2165

122.76

535050462470003

11:54:44 AM

XLON

12395

122.78

535050462470315

11:55:16 AM

XLON

12395

122.78

535050462470404

11:55:16 AM

XLON

2500

122.80

535050462470414

11:55:16 AM

XLON

2694

122.80

535050462470415

11:55:38 AM

XLON

209

122.76

535050462470503

11:55:38 AM

XLON

523

122.76

535050462470501

11:55:38 AM

XLON

3525

122.76

535050462470504

11:55:38 AM

XLON

6496

122.76

535050462470502

11:56:09 AM

XLON

1651

122.74

535050462470631

11:56:09 AM

XLON

7148

122.74

535050462470632

11:57:53 AM

XLON

12395

122.72

535050462470826

12:00:00 PM

XLON

2500

122.70

535050462471241

12:00:05 PM

XLON

651

122.70

535050462471244

12:00:05 PM

XLON

2500

122.70

535050462471243

12:00:05 PM

XLON

2520

122.70

535050462471245

12:00:10 PM

XLON

559

122.70

535050462471258

12:00:10 PM

XLON

1368

122.70

535050462471257

12:00:10 PM

XLON

2500

122.70

535050462471256

12:00:13 PM

XLON

2888

122.68

535050462471269

12:00:13 PM

XLON

4157

122.68

535050462471270

12:02:32 PM

XLON

1330

122.74

535050462471567

12:02:32 PM

XLON

2165

122.74

535050462471564

12:02:32 PM

XLON

2500

122.74

535050462471566

12:02:32 PM

XLON

2694

122.74

535050462471565

12:03:03 PM

XLON

603

122.74

535050462471732

12:03:03 PM

XLON

1530

122.74

535050462471733

12:03:03 PM

XLON

2173

122.74

535050462471734

12:03:09 PM

XLON

3434

122.72

535050462471769

12:03:11 PM

XLON

12395

122.72

535050462471779

12:03:24 PM

XLON

2403

122.70

535050462471830

12:03:24 PM

XLON

5639

122.70

535050462471831

12:05:10 PM

XLON

135

122.72

535050462472004

12:05:10 PM

XLON

2694

122.72

535050462472003

12:05:15 PM

XLON

3005

122.72

535050462472012

12:05:29 PM

XLON

12395

122.70

535050462472048

12:05:42 PM

XLON

1175

122.68

535050462472081

12:05:42 PM

XLON

1482

122.68

535050462472080

12:07:39 PM

XLON

1122

122.74

535050462472385

12:07:39 PM

XLON

2694

122.74

535050462472384

12:07:39 PM

XLON

4540

122.74

535050462472383

12:07:41 PM

XLON

12395

122.72

535050462472394

12:07:58 PM

XLON

7046

122.74

535050462472491

12:08:46 PM

XLON

6017

122.74

535050462472586

12:09:50 PM

XLON

11935

122.74

535050462472703

12:11:55 PM

XLON

1514

122.76

535050462472925

12:11:55 PM

XLON

10881

122.76

535050462472926

12:14:14 PM

XLON

12395

122.82

535050462473204

12:14:55 PM

XLON

11937

122.84

535050462473271

12:15:55 PM

XLON

5638

122.88

535050462473420

12:15:55 PM

XLON

6757

122.88

535050462473419

12:17:15 PM

XLON

12395

122.88

535050462473767

12:18:56 PM

XLON

40

122.90

535050462474083

12:18:56 PM

XLON

12355

122.90

535050462474084

12:20:25 PM

XLON

12395

122.88

535050462474281

12:23:07 PM

XLON

29

122.88

535050462474626

12:23:33 PM

XLON

112

122.90

535050462474670

12:23:33 PM

XLON

2940

122.90

535050462474671

12:23:43 PM

XLON

3825

122.90

535050462474700

12:23:43 PM

XLON

6599

122.90

535050462474699

12:23:43 PM

XLON

1667

122.92

535050462474703

12:23:43 PM

XLON

2709

122.92

535050462474701

12:23:43 PM

XLON

2737

122.92

535050462474702

12:24:30 PM

XLON

2380

123.00

535050462474788

12:24:30 PM

XLON

2709

123.00

535050462474787

12:24:56 PM

XLON

392

122.96

535050462474833

12:24:56 PM

XLON

3303

122.96

535050462474832

12:24:56 PM

XLON

7210

122.96

535050462474834

12:27:29 PM

XLON

12395

123.14

535050462475111

12:28:21 PM

XLON

12395

123.12

535050462475190

12:30:09 PM

XLON

62

123.02

535050462475383

12:30:09 PM

XLON

12333

123.02

535050462475384

12:33:02 PM

XLON

1029

123.02

535050462475702

12:33:50 PM

XLON

1312

123.04

535050462475779

12:33:50 PM

XLON

2500

123.04

535050462475778

12:33:50 PM

XLON

12320

123.04

535050462475777

12:36:01 PM

XLON

685

123.04

535050462476009

12:36:01 PM

XLON

2085

123.04

535050462476018

12:36:01 PM

XLON

2500

123.04

535050462476023

12:36:01 PM

XLON

2559

123.04

535050462476024

12:36:01 PM

XLON

3291

123.04

535050462476019

12:36:01 PM

XLON

5824

123.04

535050462476011

12:36:01 PM

XLON

5886

123.04

535050462476010

12:36:01 PM

XLON

7019

123.04

535050462476017

12:36:46 PM

XLON

1993

123.02

535050462476143

12:36:46 PM

XLON

2031

123.02

535050462476142

12:37:35 PM

XLON

1385

123.00

535050462476210

12:37:35 PM

XLON

9223

123.00

535050462476209

12:39:44 PM

XLON

1877

123.06

535050462476500

12:39:44 PM

XLON

2031

123.06

535050462476498

12:39:44 PM

XLON

2500

123.06

535050462476497

12:39:44 PM

XLON

2687

123.06

535050462476499

12:39:44 PM

XLON

3300

123.06

535050462476496

12:39:44 PM

XLON

12395

123.06

535050462476490

12:42:04 PM

XLON

5168

123.04

535050462476737

12:42:04 PM

XLON

7227

123.04

535050462476738

12:43:13 PM

XLON

12395

123.02

535050462476914

12:44:06 PM

XLON

1513

123.00

535050462477010

12:44:06 PM

XLON

10861

123.00

535050462477009

12:45:21 PM

XLON

12281

122.98

535050462477128

12:47:27 PM

XLON

657

122.96

535050462477381

12:47:27 PM

XLON

1770

122.96

535050462477378

12:47:27 PM

XLON

2031

122.96

535050462477379

12:47:27 PM

XLON

2687

122.96

535050462477380

12:47:32 PM

XLON

702

122.96

535050462477384

12:47:32 PM

XLON

2031

122.96

535050462477386

12:47:32 PM

XLON

2687

122.96

535050462477385

12:48:18 PM

XLON

2100

122.98

535050462477477

12:48:18 PM

XLON

2500

122.98

535050462477476

12:48:23 PM

XLON

2031

122.98

535050462477483

12:48:23 PM

XLON

2302

122.98

535050462477481

12:48:23 PM

XLON

2500

122.98

535050462477482

12:48:23 PM

XLON

2587

122.98

535050462477484

12:48:42 PM

XLON

1214

122.96

535050462477530

12:48:42 PM

XLON

1307

122.96

535050462477531

12:48:42 PM

XLON

4240

122.96

535050462477529

12:48:42 PM

XLON

5634

122.96

535050462477532

12:49:47 PM

XLON

11990

123.04

535050462477626

12:51:03 PM

XLON

10936

123.08

535050462477758

12:52:34 PM

XLON

12395

123.16

535050462477924

12:53:52 PM

XLON

12395

123.10

535050462478085

12:55:40 PM

XLON

12395

123.06

535050462478351

12:57:10 PM

XLON

3729

123.04

535050462478544

12:57:10 PM

XLON

8666

123.04

535050462478543

12:58:21 PM

XLON

2471

123.10

535050462478726

12:58:21 PM

XLON

9924

123.10

535050462478727

12:59:30 PM

XLON

12012

123.12

535050462478886

13:02:10 PM

XLON

325

123.16

535050462479083

13:02:10 PM

XLON

734

123.16

535050462479084

13:02:16 PM

XLON

12395

123.14

535050462479094

13:03:20 PM

XLON

643

123.18

535050462479258

13:03:20 PM

XLON

11752

123.18

535050462479259

13:05:10 PM

XLON

1991

123.14

535050462479540

13:05:10 PM

XLON

2687

123.14

535050462479538

13:05:10 PM

XLON

3300

123.14

535050462479539

13:05:15 PM

XLON

911

123.12

535050462479551

13:05:15 PM

XLON

983

123.12

535050462479548

13:05:15 PM

XLON

1371

123.12

535050462479550

13:05:15 PM

XLON

2031

123.12

535050462479549

13:06:26 PM

XLON

2031

123.18

535050462479651

13:06:26 PM

XLON

2484

123.18

535050462479652

13:06:26 PM

XLON

2500

123.18

535050462479649

13:06:26 PM

XLON

2687

123.18

535050462479650

13:06:31 PM

XLON

107

123.18

535050462479659

13:06:31 PM

XLON

156

123.18

535050462479657

13:06:31 PM

XLON

2687

123.18

535050462479658

13:07:23 PM

XLON

440

123.18

535050462479724

13:07:23 PM

XLON

2455

123.18

535050462479726

13:07:23 PM

XLON

9500

123.18

535050462479725

13:08:10 PM

XLON

10286

123.18

535050462479785

13:09:17 PM

XLON

12395

123.18

535050462480020

13:11:04 PM

XLON

12395

123.14

535050462480156

13:12:35 PM

XLON

9967

123.16

535050462480349

13:12:51 PM

XLON

3864

123.20

535050462480360

13:13:14 PM

XLON

6052

123.18

535050462480390

13:13:14 PM

XLON

6343

123.18

535050462480389

13:14:24 PM

XLON

11022

123.16

535050462480500

13:16:04 PM

XLON

13

123.14

535050462480678

13:16:04 PM

XLON

12382

123.14

535050462480679

13:17:48 PM

XLON

705

123.16

535050462480901

13:17:48 PM

XLON

2031

123.16

535050462480902

13:17:48 PM

XLON

2500

123.16

535050462480903

13:17:48 PM

XLON

2687

123.16

535050462480904

13:17:48 PM

XLON

5538

123.16

535050462480905

13:18:11 PM

XLON

2516

123.16

535050462480981

13:18:11 PM

XLON

9357

123.16

535050462480982

13:19:31 PM

XLON

3051

123.14

535050462481190

13:19:31 PM

XLON

4536

123.14

535050462481189

13:19:31 PM

XLON

4658

123.14

535050462481188

13:21:32 PM

XLON

12395

123.18

535050462481470

13:22:17 PM

XLON

12395

123.18

535050462481573

13:23:15 PM

XLON

4483

123.32

535050462481680

13:23:15 PM

XLON

7912

123.32

535050462481679

13:25:47 PM

XLON

2500

123.26

535050462481958

13:25:47 PM

XLON

4800

123.26

535050462481959

13:26:04 PM

XLON

3215

123.28

535050462482005

13:26:12 PM

XLON

4399

123.26

535050462482053

13:26:12 PM

XLON

12395

123.26

535050462482051

13:26:12 PM

XLON

301

123.28

535050462482047

13:26:12 PM

XLON

2500

123.28

535050462482046

13:27:00 PM

XLON

7008

123.26

535050462482168

13:28:12 PM

XLON

698

123.28

535050462482414

13:28:12 PM

XLON

11524

123.28

535050462482413

13:29:47 PM

XLON

12332

123.28

535050462482623

13:31:10 PM

XLON

541

123.26

535050462482893

13:31:10 PM

XLON

2302

123.26

535050462482891

13:31:10 PM

XLON

3738

123.26

535050462482892

13:31:13 PM

XLON

9895

123.22

535050462482903

13:31:20 PM

XLON

6851

123.26

535050462482930

13:32:00 PM

XLON

593

123.26

535050462483062

13:32:06 PM

XLON

5611

123.28

535050462483102

13:32:06 PM

XLON

6784

123.28

535050462483101

13:32:45 PM

XLON

612

123.30

535050462483214

13:32:45 PM

XLON

1966

123.30

535050462483213

13:33:09 PM

XLON

5268

123.34

535050462483262

13:33:09 PM

XLON

5532

123.34

535050462483261

13:33:40 PM

XLON

64

123.42

535050462483341

13:33:40 PM

XLON

12331

123.42

535050462483342

13:35:19 PM

XLON

12395

123.38

535050462483554

13:35:56 PM

XLON

8989

123.38

535050462483634

13:36:05 PM

XLON

2465

123.36

535050462483647

13:36:05 PM

XLON

2500

123.36

535050462483646

13:37:34 PM

XLON

2458

123.38

535050462483860

13:37:40 PM

XLON

2137

123.38

535050462483885

13:37:40 PM

XLON

9225

123.38

535050462483884

13:37:49 PM

XLON

12395

123.36

535050462483905

13:38:08 PM

XLON

177

123.30

535050462483940

13:38:08 PM

XLON

585

123.30

535050462483942

13:38:08 PM

XLON

752

123.30

535050462483941

13:38:08 PM

XLON

901

123.30

535050462483939

13:38:08 PM

XLON

2543

123.30

535050462483938

13:38:18 PM

XLON

4103

123.30

535050462483950

13:39:47 PM

XLON

2270

123.30

535050462484117

13:39:47 PM

XLON

2406

123.30

535050462484118

13:39:53 PM

XLON

2500

123.34

535050462484153

13:40:04 PM

XLON

1747

123.34

535050462484163

13:40:04 PM

XLON

2031

123.34

535050462484162

13:40:04 PM

XLON

2500

123.34

535050462484161

13:40:26 PM

XLON

500

123.32

535050462484216

13:40:26 PM

XLON

500

123.32

535050462484217

13:40:26 PM

XLON

500

123.32

535050462484224

13:40:26 PM

XLON

981

123.32

535050462484225

13:40:26 PM

XLON

2031

123.32

535050462484223

13:40:26 PM

XLON

3300

123.32

535050462484222

13:40:26 PM

XLON

11395

123.32

535050462484218

13:41:39 PM

XLON

1302

123.30

535050462484345

13:41:39 PM

XLON

2500

123.30

535050462484346

13:42:37 PM

XLON

12309

123.30

535050462484471

13:42:55 PM

XLON

86

123.30

535050462484519

13:42:55 PM

XLON

913

123.30

535050462484523

13:42:55 PM

XLON

1626

123.30

535050462484524

13:43:20 PM

XLON

12395

123.30

535050462484577

13:44:21 PM

XLON

474

123.26

535050462484749

13:44:21 PM

XLON

11131

123.26

535050462484750

13:46:02 PM

XLON

237

123.28

535050462485026

13:46:02 PM

XLON

12158

123.28

535050462485027

13:46:53 PM

XLON

9568

123.30

535050462485170

13:46:53 PM

XLON

2441

123.32

535050462485169

13:46:53 PM

XLON

3150

123.32

535050462485168

13:46:54 PM

XLON

12395

123.30

535050462485178

13:49:04 PM

XLON

125

123.28

535050462485398

13:49:04 PM

XLON

2500

123.28

535050462485397

13:49:09 PM

XLON

1901

123.28

535050462485406

13:49:09 PM

XLON

1906

123.28

535050462485404

13:49:09 PM

XLON

2686

123.28

535050462485405

13:49:15 PM

XLON

1593

123.28

535050462485428

13:49:15 PM

XLON

2031

123.28

535050462485427

13:49:15 PM

XLON

2686

123.28

535050462485426

13:49:20 PM

XLON

1235

123.28

535050462485433

13:49:20 PM

XLON

2031

123.28

535050462485432

13:49:20 PM

XLON

2686

123.28

535050462485431

13:50:13 PM

XLON

1562

123.28

535050462485527

13:50:13 PM

XLON

2686

123.28

535050462485528

13:50:25 PM

XLON

12395

123.26

535050462485574

13:50:33 PM

XLON

5084

123.24

535050462485603

13:50:33 PM

XLON

6152

123.24

535050462485604

13:51:28 PM

XLON

9767

123.24

535050462485806

13:52:52 PM

XLON

1404

123.14

535050462486039

13:52:52 PM

XLON

1873

123.14

535050462486043

13:52:52 PM

XLON

2031

123.14

535050462486042

13:52:52 PM

XLON

3133

123.14

535050462486040

13:52:52 PM

XLON

4529

123.14

535050462486041

13:52:58 PM

XLON

11912

123.12

535050462486064

13:54:18 PM

XLON

3122

122.96

535050462486398

13:54:18 PM

XLON

7564

122.96

535050462486397

13:55:08 PM

XLON

12065

122.96

535050462486614

13:56:57 PM

XLON

2625

122.92

535050462486886

13:56:57 PM

XLON

3898

122.92

535050462486884

13:56:57 PM

XLON

3903

122.92

535050462486890

13:56:57 PM

XLON

8497

122.92

535050462486885

13:57:01 PM

XLON

7174

122.92

535050462486932

13:58:17 PM

XLON

879

122.92

535050462487138

13:58:17 PM

XLON

4178

122.92

535050462487137

13:58:17 PM

XLON

7338

122.92

535050462487139

13:58:43 PM

XLON

97

122.90

535050462487246

13:58:43 PM

XLON

10708

122.90

535050462487247

13:59:22 PM

XLON

2512

122.90

535050462487360

14:00:16 PM

XLON

2378

122.90

535050462487552

14:01:00 PM

XLON

87

122.94

535050462487648

14:01:00 PM

XLON

2031

122.94

535050462487647

14:01:00 PM

XLON

2500

122.94

535050462487645

14:01:00 PM

XLON

4696

122.94

535050462487646

14:01:07 PM

XLON

1094

122.94

535050462487658

14:01:07 PM

XLON

2031

122.94

535050462487660

14:01:07 PM

XLON

2500

122.94

535050462487659

14:01:07 PM

XLON

2599

122.94

535050462487657

14:01:12 PM

XLON

832

122.96

535050462487677

14:01:12 PM

XLON

2031

122.96

535050462487678

14:01:57 PM

XLON

2151

122.94

535050462487831

14:01:57 PM

XLON

2686

122.94

535050462487828

14:01:57 PM

XLON

2797

122.94

535050462487830

14:01:57 PM

XLON

3022

122.94

535050462487822

14:01:57 PM

XLON

4761

122.94

535050462487829

14:02:04 PM

XLON

4710

122.92

535050462487846

14:02:04 PM

XLON

5255

122.92

535050462487845

14:03:01 PM

XLON

12395

122.88

535050462488004

14:04:10 PM

XLON

459

122.88

535050462488175

14:04:10 PM

XLON

2455

122.88

535050462488176

14:04:10 PM

XLON

8912

122.88

535050462488177

14:05:24 PM

XLON

800

122.90

535050462488333

14:05:24 PM

XLON

1227

122.90

535050462488334

14:05:24 PM

XLON

2500

122.90

535050462488331

14:05:24 PM

XLON

2607

122.90

535050462488332

14:05:29 PM

XLON

91

122.90

535050462488349

14:05:29 PM

XLON

1721

122.90

535050462488350

14:05:29 PM

XLON

2031

122.90

535050462488351

14:05:29 PM

XLON

2632

122.90

535050462488352

14:06:13 PM

XLON

4769

122.88

535050462488454

14:06:28 PM

XLON

1467

122.90

535050462488497

14:06:28 PM

XLON

2123

122.90

535050462488498

14:06:54 PM

XLON

2041

122.92

535050462488541

14:06:54 PM

XLON

2686

122.92

535050462488540

14:07:12 PM

XLON

673

122.90

535050462488594

14:07:12 PM

XLON

954

122.90

535050462488595

14:07:12 PM

XLON

1192

122.90

535050462488591

14:07:12 PM

XLON

2031

122.90

535050462488592

14:07:12 PM

XLON

2686

122.90

535050462488593

14:07:19 PM

XLON

4738

122.92

535050462488632

14:07:34 PM

XLON

12395

122.92

535050462488659

14:08:33 PM

XLON

11182

122.88

535050462488749

14:09:15 PM

XLON

12395

122.92

535050462488893

14:10:26 PM

XLON

5309

122.86

535050462489108

14:10:26 PM

XLON

5490

122.86

535050462489109

14:10:48 PM

XLON

498

122.86

535050462489183

14:10:48 PM

XLON

2500

122.86

535050462489182

14:11:20 PM

XLON

7230

122.84

535050462489265

14:11:42 PM

XLON

2500

122.84

535050462489300

14:11:42 PM

XLON

1

122.86

535050462489301

14:11:42 PM

XLON

125

122.86

535050462489302

14:12:48 PM

XLON

12395

122.88

535050462489423

14:13:10 PM

XLON

4345

122.86

535050462489466

14:14:09 PM

XLON

1500

122.94

535050462489552

14:14:09 PM

XLON

2031

122.94

535050462489555

14:14:09 PM

XLON

2686

122.94

535050462489554

14:14:09 PM

XLON

2770

122.94

535050462489553

14:14:21 PM

XLON

2421

122.94

535050462489564

14:14:21 PM

XLON

2500

122.94

535050462489562

14:14:21 PM

XLON

2805

122.94

535050462489563

14:14:21 PM

XLON

4194

122.94

535050462489561

14:14:31 PM

XLON

11815

122.92

535050462489633

14:15:29 PM

XLON

10

122.88

535050462489751

14:15:29 PM

XLON

2500

122.88

535050462489750

14:15:43 PM

XLON

398

122.86

535050462489764

14:15:43 PM

XLON

1869

122.86

535050462489763

14:16:04 PM

XLON

10128

122.86

535050462489790

14:17:45 PM

XLON

7869

122.84

535050462489999

14:17:58 PM

XLON

136

122.84

535050462490047

14:17:58 PM

XLON

2031

122.84

535050462490046

14:17:58 PM

XLON

2500

122.84

535050462490044

14:17:58 PM

XLON

2686

122.84

535050462490045

14:17:58 PM

XLON

4526

122.84

535050462490038

14:18:06 PM

XLON

888

122.82

535050462490064

14:18:06 PM

XLON

1562

122.82

535050462490063

14:18:16 PM

XLON

955

122.82

535050462490099

14:18:16 PM

XLON

1527

122.82

535050462490098

14:18:48 PM

XLON

1409

122.80

535050462490129

14:18:48 PM

XLON

10963

122.80

535050462490128

14:20:13 PM

XLON

2977

122.82

535050462490310

14:20:13 PM

XLON

5437

122.82

535050462490311

14:20:41 PM

XLON

6

122.84

535050462490357

14:20:46 PM

XLON

625

122.84

535050462490374

14:20:46 PM

XLON

2787

122.84

535050462490373

14:20:57 PM

XLON

599

122.86

535050462490416

14:20:57 PM

XLON

2235

122.86

535050462490417

14:21:15 PM

XLON

2031

122.92

535050462490489

14:21:15 PM

XLON

2500

122.92

535050462490488

14:21:15 PM

XLON

2686

122.92

535050462490490

14:21:15 PM

XLON

185

122.94

535050462490491

14:21:15 PM

XLON

12395

122.96

535050462490466

14:21:41 PM

XLON

2639

123.06

535050462490555

14:22:05 PM

XLON

3921

123.08

535050462490642

14:22:05 PM

XLON

6701

123.08

535050462490643

14:24:17 PM

XLON

2025

123.04

535050462490929

14:24:17 PM

XLON

2500

123.04

535050462490927

14:24:17 PM

XLON

2686

123.04

535050462490928

14:24:47 PM

XLON

1065

123.04

535050462490997

14:24:47 PM

XLON

2500

123.04

535050462490996

14:24:52 PM

XLON

604

123.04

535050462491012

14:24:52 PM

XLON

2282

123.04

535050462491009

14:24:52 PM

XLON

2302

123.04

535050462491011

14:24:52 PM

XLON

2500

123.04

535050462491007

14:24:52 PM

XLON

2686

123.04

535050462491010

14:24:52 PM

XLON

3348

123.04

535050462491008

14:25:34 PM

XLON

2500

123.12

535050462491118

14:25:39 PM

XLON

2500

123.12

535050462491130

14:25:44 PM

XLON

1999

123.12

535050462491146

14:25:44 PM

XLON

2031

123.12

535050462491145

14:25:44 PM

XLON

2500

123.12

535050462491144

14:25:49 PM

XLON

2500

123.12

535050462491150

14:26:01 PM

XLON

2088

123.10

535050462491162

14:26:01 PM

XLON

10307

123.10

535050462491163

14:27:01 PM

XLON

793

123.12

535050462491333

14:27:01 PM

XLON

1812

123.12

535050462491332

14:27:01 PM

XLON

2500

123.12

535050462491331

14:27:01 PM

XLON

2909

123.12

535050462491334

14:27:06 PM

XLON

3457

123.12

535050462491337

14:28:06 PM

XLON

125

123.14

535050462491442

14:28:06 PM

XLON

2500

123.14

535050462491441

14:28:11 PM

XLON

1172

123.14

535050462491448

14:28:11 PM

XLON

2500

123.14

535050462491446

14:28:11 PM

XLON

2686

123.14

535050462491447

14:28:16 PM

XLON

1602

123.14

535050462491455

14:28:16 PM

XLON

2500

123.14

535050462491454

14:28:20 PM

XLON

345

123.12

535050462491465

14:28:20 PM

XLON

5185

123.12

535050462491467

14:28:20 PM

XLON

6865

123.12

535050462491466

14:29:21 PM

XLON

1665

123.12

535050462491648

14:29:41 PM

XLON

8487

123.12

535050462491719

14:29:46 PM

XLON

364

123.14

535050462491747

14:29:46 PM

XLON

2500

123.14

535050462491746

14:29:54 PM

XLON

196

123.12

535050462491782

14:30:00 PM

XLON

56

123.08

535050462491877

14:30:00 PM

XLON

9392

123.08

535050462491878

14:30:01 PM

XLON

407

123.08

535050462491880

14:30:01 PM

XLON

687

123.08

535050462491884

14:30:01 PM

XLON

2031

123.08

535050462491881

14:30:01 PM

XLON

2302

123.08

535050462491882

14:30:01 PM

XLON

2686

123.08

535050462491879

14:30:01 PM

XLON

3138

123.08

535050462491883

14:30:03 PM

XLON

3156

123.18

535050462491957

14:30:56 PM

XLON

2031

123.10

535050462492429

14:30:56 PM

XLON

2500

123.10

535050462492430

14:30:56 PM

XLON

2686

123.10

535050462492428

14:30:56 PM

XLON

3485

123.12

535050462492431

14:31:01 PM

XLON

2505

123.12

535050462492467

14:31:19 PM

XLON

2545

123.16

535050462492619

14:31:19 PM

XLON

6192

123.16

535050462492618

14:31:24 PM

XLON

1148

123.12

535050462492648

14:31:24 PM

XLON

3393

123.12

535050462492647

14:31:24 PM

XLON

7854

123.12

535050462492646

14:31:24 PM

XLON

714

123.16

535050462492645

14:31:24 PM

XLON

2031

123.16

535050462492644

14:31:36 PM

XLON

6663

123.10

535050462492681

14:31:51 PM

XLON

655

123.12

535050462492719

14:31:51 PM

XLON

4656

123.12

535050462492718

14:32:20 PM

XLON

1441

123.14

535050462492904

14:32:22 PM

XLON

10131

123.14

535050462492914

14:33:16 PM

XLON

564

123.20

535050462493094

14:33:16 PM

XLON

620

123.20

535050462493093

14:33:16 PM

XLON

1226

123.20

535050462493091

14:33:16 PM

XLON

2031

123.20

535050462493092

14:33:16 PM

XLON

12395

123.20

535050462493087

14:33:27 PM

XLON

5026

123.20

535050462493195

14:33:33 PM

XLON

1531

123.20

535050462493216

14:33:33 PM

XLON

2686

123.20

535050462493215

14:34:04 PM

XLON

145

123.22

535050462493411

14:34:04 PM

XLON

1217

123.22

535050462493412

14:34:04 PM

XLON

1396

123.22

535050462493413

14:34:04 PM

XLON

2328

123.22

535050462493414

14:34:17 PM

XLON

375

123.22

535050462493454

14:34:17 PM

XLON

5194

123.22

535050462493455

14:34:22 PM

XLON

636

123.24

535050462493484

14:34:38 PM

XLON

1

123.24

535050462493546

14:34:38 PM

XLON

262

123.24

535050462493544

14:34:38 PM

XLON

1267

123.24

535050462493545

14:34:38 PM

XLON

1785

123.24

535050462493548

14:34:38 PM

XLON

2031

123.24

535050462493547

14:34:45 PM

XLON

11878

123.24

535050462493569

14:34:54 PM

XLON

1

123.24

535050462493589

14:34:54 PM

XLON

519

123.24

535050462493590

14:34:54 PM

XLON

2031

123.24

535050462493591

14:35:05 PM

XLON

4784

123.24

535050462493624

14:35:39 PM

XLON

969

123.28

535050462493807

14:35:39 PM

XLON

2020

123.28

535050462493803

14:35:39 PM

XLON

2031

123.28

535050462493804

14:35:39 PM

XLON

2686

123.28

535050462493805

14:35:39 PM

XLON

3300

123.28

535050462493806

14:35:39 PM

XLON

12395

123.28

535050462493799

14:35:54 PM

XLON

1354

123.30

535050462493924

14:35:54 PM

XLON

1501

123.30

535050462493923

14:36:08 PM

XLON

11876

123.28

535050462493989

14:36:40 PM

XLON

2525

123.10

535050462494214

14:36:40 PM

XLON

2302

123.18

535050462494196

14:36:40 PM

XLON

2500

123.18

535050462494197

14:36:40 PM

XLON

3224

123.18

535050462494195

14:36:58 PM

XLON

12395

123.18

535050462494308

14:37:14 PM

XLON

65

123.10

535050462494430

14:37:14 PM

XLON

2500

123.10

535050462494429

14:37:34 PM

XLON

3

123.12

535050462494504

14:37:34 PM

XLON

644

123.12

535050462494503

14:37:34 PM

XLON

2031

123.12

535050462494501

14:37:34 PM

XLON

2686

123.12

535050462494502

14:37:34 PM

XLON

3478

123.12

535050462494500

14:37:38 PM

XLON

12395

123.10

535050462494540

14:37:40 PM

XLON

1151

123.06

535050462494543

14:37:40 PM

XLON

2430

123.06

535050462494544

14:38:27 PM

XLON

1917

123.06

535050462494817

14:38:27 PM

XLON

2500

123.06

535050462494816

14:38:27 PM

XLON

6000

123.06

535050462494815

14:38:36 PM

XLON

931

123.02

535050462494850

14:38:36 PM

XLON

3705

123.02

535050462494852

14:38:36 PM

XLON

7014

123.02

535050462494851

14:38:54 PM

XLON

1

123.00

535050462494922

14:38:54 PM

XLON

546

123.00

535050462494924

14:38:54 PM

XLON

2031

123.00

535050462494923

14:39:05 PM

XLON

11328

122.98

535050462494962

14:39:38 PM

XLON

3653

122.98

535050462495109

14:39:38 PM

XLON

8451

122.98

535050462495108

14:40:20 PM

XLON

2031

123.00

535050462495254

14:40:20 PM

XLON

2500

123.00

535050462495252

14:40:20 PM

XLON

2686

123.00

535050462495253

14:40:20 PM

XLON

3300

123.00

535050462495251

14:41:06 PM

XLON

313

123.02

535050462495429

14:41:06 PM

XLON

2031

123.02

535050462495433

14:41:06 PM

XLON

2500

123.02

535050462495434

14:41:06 PM

XLON

2686

123.02

535050462495436

14:41:06 PM

XLON

3239

123.02

535050462495435

14:41:06 PM

XLON

12082

123.02

535050462495430

14:41:06 PM

XLON

2033

123.04

535050462495437

14:41:22 PM

XLON

523

123.02

535050462495509

14:41:22 PM

XLON

2500

123.02

535050462495508

14:41:22 PM

XLON

12395

123.02

535050462495506

14:42:01 PM

XLON

9946

123.06

535050462495646

14:42:48 PM

XLON

2466

123.06

535050462495945

14:42:48 PM

XLON

9929

123.06

535050462495944

14:42:49 PM

XLON

2031

123.04

535050462495961

14:42:49 PM

XLON

2149

123.04

535050462495964

14:42:49 PM

XLON

2686

123.04

535050462495963

14:42:49 PM

XLON

3295

123.04

535050462495962

14:43:21 PM

XLON

2500

123.14

535050462496049

14:43:28 PM

XLON

1530

123.14

535050462496108

14:43:28 PM

XLON

10865

123.14

535050462496107

14:44:00 PM

XLON

12395

123.10

535050462496156

14:44:25 PM

XLON

3490

123.08

535050462496229

14:44:25 PM

XLON

8905

123.08

535050462496230

14:44:50 PM

XLON

12395

123.08

535050462496286

14:45:18 PM

XLON

175

123.12

535050462496408

14:45:18 PM

XLON

12199

123.12

535050462496407

14:46:06 PM

XLON

12395

123.12

535050462496565

14:46:45 PM

XLON

1476

123.34

535050462496826

14:46:45 PM

XLON

2500

123.34

535050462496825

14:46:45 PM

XLON

3252

123.34

535050462496827

14:46:49 PM

XLON

114

123.30

535050462496871

14:46:49 PM

XLON

1385

123.30

535050462496877

14:46:49 PM

XLON

2263

123.30

535050462496876

14:46:49 PM

XLON

2500

123.30

535050462496874

14:46:49 PM

XLON

2947

123.30

535050462496875

14:46:49 PM

XLON

3300

123.30

535050462496873

14:46:49 PM

XLON

3638

123.30

535050462496870

14:46:49 PM

XLON

7625

123.30

535050462496872

14:47:08 PM

XLON

76

123.24

535050462496969

14:47:08 PM

XLON

7487

123.24

535050462496970

14:47:40 PM

XLON

5466

123.14

535050462497146

14:47:40 PM

XLON

6659

123.14

535050462497147

14:48:18 PM

XLON

4105

123.14

535050462497370

14:48:18 PM

XLON

8290

123.14

535050462497369

14:48:39 PM

XLON

1872

123.14

535050462497440

14:48:39 PM

XLON

2887

123.14

535050462497439

14:48:39 PM

XLON

5884

123.14

535050462497441

14:49:03 PM

XLON

12321

123.12

535050462497562

14:49:23 PM

XLON

12395

123.08

535050462497762

14:49:54 PM

XLON

188

123.10

535050462497876

14:49:54 PM

XLON

2500

123.10

535050462497875

14:50:58 PM

XLON

1027

123.12

535050462498301

14:50:58 PM

XLON

2031

123.12

535050462498304

14:50:58 PM

XLON

2500

123.12

535050462498302

14:50:58 PM

XLON

2686

123.12

535050462498303

14:51:16 PM

XLON

2031

123.26

535050462498469

14:51:16 PM

XLON

2500

123.26

535050462498467

14:51:16 PM

XLON

2504

123.26

535050462498470

14:51:16 PM

XLON

2674

123.26

535050462498466

14:51:16 PM

XLON

2686

123.26

535050462498468

14:51:16 PM

XLON

3464

123.26

535050462498463

14:51:16 PM

XLON

8931

123.26

535050462498462

14:51:17 PM

XLON

12395

123.22

535050462498480

14:51:40 PM

XLON

1

123.18

535050462498594

14:51:49 PM

XLON

1731

123.20

535050462498635

14:51:49 PM

XLON

2031

123.20

535050462498634

14:52:00 PM

XLON

3401

123.16

535050462498660

14:52:00 PM

XLON

8994

123.16

535050462498661

14:52:26 PM

XLON

1172

123.20

535050462498798

14:52:26 PM

XLON

8881

123.20

535050462498799

14:52:58 PM

XLON

41

123.20

535050462498946

14:52:58 PM

XLON

2500

123.20

535050462498945

14:52:59 PM

XLON

3929

123.18

535050462498951

14:52:59 PM

XLON

8466

123.18

535050462498950

14:53:33 PM

XLON

2018

123.24

535050462499161

14:53:33 PM

XLON

2031

123.24

535050462499160

14:53:33 PM

XLON

2500

123.24

535050462499159

14:53:38 PM

XLON

1448

123.24

535050462499224

14:53:38 PM

XLON

2113

123.24

535050462499223

14:54:13 PM

XLON

2031

123.42

535050462499444

14:54:13 PM

XLON

2592

123.42

535050462499436

14:54:13 PM

XLON

2686

123.42

535050462499445

14:54:13 PM

XLON

2702

123.42

535050462499446

14:54:13 PM

XLON

9803

123.42

535050462499437

14:54:29 PM

XLON

1075

123.46

535050462499585

14:54:29 PM

XLON

1464

123.46

535050462499589

14:54:29 PM

XLON

2500

123.46

535050462499587

14:54:29 PM

XLON

2686

123.46

535050462499588

14:54:29 PM

XLON

10712

123.46

535050462499586

14:55:10 PM

XLON

2232

123.34

535050462499734

14:55:10 PM

XLON

9217

123.34

535050462499733

14:55:32 PM

XLON

627

123.38

535050462499830

14:55:32 PM

XLON

1611

123.38

535050462499832

14:55:32 PM

XLON

9500

123.38

535050462499831

14:56:06 PM

XLON

397

123.34

535050462499950

14:56:06 PM

XLON

2302

123.34

535050462499949

14:56:32 PM

XLON

228

123.40

535050462500034

14:56:32 PM

XLON

1371

123.40

535050462500033

14:56:32 PM

XLON

4359

123.40

535050462500035

14:56:40 PM

XLON

3920

123.42

535050462500061

14:57:18 PM

XLON

12395

123.42

535050462500268

14:57:19 PM

XLON

530

123.44

535050462500275

14:57:19 PM

XLON

2500

123.44

535050462500273

14:57:19 PM

XLON

2686

123.44

535050462500274

14:57:19 PM

XLON

4079

123.44

535050462500272

14:57:23 PM

XLON

77

123.42

535050462500290

14:57:23 PM

XLON

4609

123.42

535050462500289

14:57:54 PM

XLON

10438

123.38

535050462500408

14:58:24 PM

XLON

1678

123.36

535050462500448

14:58:37 PM

XLON

1409

123.46

535050462500505

14:58:37 PM

XLON

2166

123.46

535050462500507

14:58:37 PM

XLON

4278

123.46

535050462500506

14:58:53 PM

XLON

18

123.46

535050462500536

14:58:53 PM

XLON

2692

123.46

535050462500537

14:59:00 PM

XLON

12092

123.44

535050462500555

14:59:30 PM

XLON

2602

123.42

535050462500645

14:59:47 PM

XLON

1384

123.42

535050462500717

14:59:47 PM

XLON

2200

123.42

535050462500718

14:59:59 PM

XLON

510

123.42

535050462500766

15:00:38 PM

XLON

3546

123.58

535050462501019

15:01:00 PM

XLON

12395

123.54

535050462501143

15:01:10 PM

XLON

163

123.54

535050462501223

15:01:10 PM

XLON

3300

123.54

535050462501222

15:01:33 PM

XLON

2625

123.54

535050462501379

15:01:33 PM

XLON

12395

123.54

535050462501373

15:01:46 PM

XLON

12395

123.56

535050462501419

15:01:47 PM

XLON

2500

123.56

535050462501420

15:01:47 PM

XLON

3270

123.56

535050462501421

15:01:47 PM

XLON

6625

123.56

535050462501422

15:01:56 PM

XLON

8236

123.54

535050462501439

15:02:19 PM

XLON

2486

123.62

535050462501579

15:02:21 PM

XLON

302

123.60

535050462501596

15:02:21 PM

XLON

12093

123.60

535050462501597

15:02:44 PM

XLON

3133

123.50

535050462501787

15:02:44 PM

XLON

7203

123.50

535050462501786

15:03:06 PM

XLON

12395

123.50

535050462501902

15:03:43 PM

XLON

3640

123.40

535050462502059

15:03:43 PM

XLON

8755

123.40

535050462502058

15:04:01 PM

XLON

4931

123.40

535050462502144

15:04:01 PM

XLON

7205

123.40

535050462502140

15:04:24 PM

XLON

2500

123.40

535050462502244

15:04:48 PM

XLON

11211

123.40

535050462502344

15:05:10 PM

XLON

11375

123.40

535050462502395

15:05:46 PM

XLON

1641

123.42

535050462502578

15:05:46 PM

XLON

2031

123.42

535050462502576

15:05:46 PM

XLON

2500

123.42

535050462502574

15:05:46 PM

XLON

2686

123.42

535050462502575

15:05:46 PM

XLON

3300

123.42

535050462502577

15:05:59 PM

XLON

12395

123.36

535050462502726

15:06:57 PM

XLON

2500

123.36

535050462503072

15:06:57 PM

XLON

673

123.38

535050462503076

15:06:57 PM

XLON

2500

123.38

535050462503074

15:06:57 PM

XLON

2523

123.38

535050462503073

15:06:57 PM

XLON

2686

123.38

535050462503075

15:07:02 PM

XLON

504

123.38

535050462503093

15:07:02 PM

XLON

2686

123.38

535050462503092

15:07:22 PM

XLON

2031

123.34

535050462503185

15:07:22 PM

XLON

4706

123.34

535050462503186

15:07:22 PM

XLON

12395

123.34

535050462503184

15:08:07 PM

XLON

599

123.36

535050462503472

15:08:07 PM

XLON

2031

123.36

535050462503470

15:08:07 PM

XLON

2686

123.36

535050462503471

15:08:07 PM

XLON

5401

123.36

535050462503466

15:08:31 PM

XLON

90

123.36

535050462503541

15:08:31 PM

XLON

628

123.36

535050462503538

15:08:31 PM

XLON

1170

123.36

535050462503537

15:08:31 PM

XLON

2031

123.36

535050462503539

15:08:31 PM

XLON

2686

123.36

535050462503540

15:08:55 PM

XLON

12243

123.40

535050462503684

15:09:33 PM

XLON

9533

123.40

535050462504021

15:09:35 PM

XLON

2500

123.42

535050462504036

15:09:46 PM

XLON

6065

123.40

535050462504125

15:09:46 PM

XLON

6330

123.40

535050462504124

15:10:12 PM

XLON

2376

123.44

535050462504271

15:10:13 PM

XLON

10019

123.44

535050462504283

15:11:16 PM

XLON

2500

123.40

535050462504626

15:11:16 PM

XLON

3300

123.40

535050462504625

15:11:16 PM

XLON

771

123.42

535050462504627

15:11:16 PM

XLON

1426

123.42

535050462504628

15:11:20 PM

XLON

217

123.44

535050462504646

15:11:20 PM

XLON

5178

123.44

535050462504647

15:11:20 PM

XLON

7000

123.44

535050462504645

15:11:24 PM

XLON

3377

123.42

535050462504654

15:11:51 PM

XLON

229

123.46

535050462504800

15:11:51 PM

XLON

2500

123.46

535050462504799

15:12:17 PM

XLON

1224

123.44

535050462504934

15:12:18 PM

XLON

9245

123.44

535050462504935

15:13:00 PM

XLON

1431

123.46

535050462505092

15:13:00 PM

XLON

1616

123.46

535050462505089

15:13:00 PM

XLON

2031

123.46

535050462505090

15:13:00 PM

XLON

2686

123.46

535050462505091

15:13:08 PM

XLON

2500

123.42

535050462505140

15:13:08 PM

XLON

372

123.44

535050462505141

15:13:08 PM

XLON

12395

123.44

535050462505134

15:13:46 PM

XLON

1686

123.40

535050462505381

15:13:46 PM

XLON

5043

123.40

535050462505382

15:13:46 PM

XLON

5666

123.40

535050462505380

15:14:14 PM

XLON

12395

123.38

535050462505537

15:14:48 PM

XLON

694

123.28

535050462505802

15:14:48 PM

XLON

2031

123.28

535050462505801

15:14:57 PM

XLON

2276

123.30

535050462505890

15:14:57 PM

XLON

10119

123.30

535050462505891

15:15:30 PM

XLON

11179

123.30

535050462506291

15:16:01 PM

XLON

11566

123.22

535050462506486

15:16:44 PM

XLON

141

123.26

535050462506677

15:16:44 PM

XLON

158

123.26

535050462506675

15:16:44 PM

XLON

2500

123.26

535050462506676

15:16:56 PM

XLON

2302

123.26

535050462506701

15:16:56 PM

XLON

2500

123.26

535050462506700

15:16:56 PM

XLON

3369

123.26

535050462506702

15:17:01 PM

XLON

1800

123.26

535050462506710

15:17:01 PM

XLON

1953

123.26

535050462506709

15:17:13 PM

XLON

3434

123.28

535050462506755

15:17:13 PM

XLON

8961

123.28

535050462506756

15:17:47 PM

XLON

14

123.32

535050462506787

15:17:47 PM

XLON

3460

123.32

535050462506789

15:17:47 PM

XLON

8921

123.32

535050462506788

15:18:15 PM

XLON

3111

123.26

535050462506931

15:18:15 PM

XLON

9249

123.26

535050462506932

15:19:20 PM

XLON

2112

123.18

535050462507316

15:19:20 PM

XLON

10283

123.18

535050462507317

15:19:56 PM

XLON

125

123.20

535050462507462

15:19:56 PM

XLON

2500

123.20

535050462507461

15:19:57 PM

XLON

605

123.18

535050462507469

15:19:57 PM

XLON

2031

123.18

535050462507467

15:19:57 PM

XLON

2500

123.18

535050462507466

15:19:57 PM

XLON

2686

123.18

535050462507468

15:19:57 PM

XLON

5873

123.18

535050462507465

15:19:57 PM

XLON

6522

123.18

535050462507464

15:20:20 PM

XLON

5678

123.18

535050462507703

15:20:20 PM

XLON

6717

123.18

535050462507702

15:20:50 PM

XLON

12395

123.14

535050462507815

15:21:26 PM

XLON

2853

123.12

535050462507970

15:21:26 PM

XLON

9542

123.12

535050462507969

15:22:04 PM

XLON

12395

123.08

535050462508068

15:22:37 PM

XLON

12395

123.06

535050462508256

15:23:08 PM

XLON

12395

123.10

535050462508331

15:24:04 PM

XLON

1430

123.14

535050462508594

15:24:04 PM

XLON

1656

123.14

535050462508597

15:24:04 PM

XLON

2031

123.14

535050462508596

15:24:04 PM

XLON

2686

123.14

535050462508595

15:24:04 PM

XLON

2730

123.14

535050462508593

15:24:11 PM

XLON

569

123.14

535050462508656

15:24:11 PM

XLON

2938

123.14

535050462508655

15:24:37 PM

XLON

2081

123.14

535050462508752

15:24:37 PM

XLON

2384

123.14

535050462508753

15:24:42 PM

XLON

363

123.16

535050462508775

15:24:42 PM

XLON

2841

123.16

535050462508776

15:24:47 PM

XLON

165

123.16

535050462508787

15:24:47 PM

XLON

2031

123.16

535050462508788

15:24:47 PM

XLON

2264

123.16

535050462508789

15:25:09 PM

XLON

3450

123.14

535050462508862

15:25:09 PM

XLON

8945

123.14

535050462508863

15:25:38 PM

XLON

2784

123.14

535050462508963

15:25:38 PM

XLON

7672

123.14

535050462508962

15:25:40 PM

XLON

2578

123.14

535050462508971

15:26:27 PM

XLON

514

123.28

535050462509152

15:26:27 PM

XLON

1035

123.28

535050462509160

15:26:27 PM

XLON

2031

123.28

535050462509159

15:26:27 PM

XLON

2500

123.28

535050462509158

15:26:27 PM

XLON

3300

123.28

535050462509157

15:26:27 PM

XLON

11881

123.28

535050462509153

15:26:41 PM

XLON

352

123.30

535050462509220

15:26:41 PM

XLON

2500

123.30

535050462509219

15:26:53 PM

XLON

11902

123.30

535050462509305

15:27:42 PM

XLON

1963

123.28

535050462509560

15:27:42 PM

XLON

2260

123.28

535050462509556

15:27:42 PM

XLON

2406

123.28

535050462509558

15:27:42 PM

XLON

2500

123.28

535050462509557

15:27:42 PM

XLON

2686

123.28

535050462509559

15:28:18 PM

XLON

139

123.32

535050462509694

15:28:18 PM

XLON

9029

123.32

535050462509695

15:28:22 PM

XLON

12395

123.30

535050462509720

15:28:44 PM

XLON

811

123.24

535050462509780

15:28:44 PM

XLON

1398

123.24

535050462509781

15:28:44 PM

XLON

2076

123.24

535050462509779

15:29:16 PM

XLON

194

123.18

535050462509914

15:29:16 PM

XLON

2031

123.18

535050462509911

15:29:16 PM

XLON

2500

123.18

535050462509913

15:29:16 PM

XLON

2686

123.18

535050462509912

15:29:29 PM

XLON

1267

123.22

535050462510038

15:29:29 PM

XLON

3300

123.22

535050462510037

15:29:31 PM

XLON

2031

123.16

535050462510064

15:29:31 PM

XLON

2263

123.16

535050462510065

15:29:31 PM

XLON

2686

123.16

535050462510063

15:29:31 PM

XLON

12395

123.20

535050462510039

15:30:00 PM

XLON

5696

123.18

535050462510236

15:30:38 PM

XLON

224

123.12

535050462510372

15:30:38 PM

XLON

10183

123.12

535050462510373

15:31:09 PM

XLON

5483

123.14

535050462510489

15:31:09 PM

XLON

6912

123.14

535050462510488

15:31:29 PM

XLON

2486

123.18

535050462510592

15:32:10 PM

XLON

4043

123.20

535050462510749

15:32:10 PM

XLON

8352

123.20

535050462510748

15:32:10 PM

XLON

11031

123.20

535050462510759

15:32:49 PM

XLON

12395

123.14

535050462510879

15:33:45 PM

XLON

11063

123.00

535050462511208

15:33:57 PM

XLON

2500

123.00

535050462511247

15:33:57 PM

XLON

12395

123.00

535050462511244

15:34:28 PM

XLON

2031

122.98

535050462511485

15:34:28 PM

XLON

2302

122.98

535050462511484

15:34:28 PM

XLON

2500

122.98

535050462511486

15:34:28 PM

XLON

3247

122.98

535050462511483

15:34:28 PM

XLON

675

123.00

535050462511487

15:35:06 PM

XLON

3258

123.02

535050462511682

15:35:06 PM

XLON

9137

123.02

535050462511681

15:35:40 PM

XLON

12395

123.02

535050462511815

15:36:47 PM

XLON

2031

123.12

535050462512146

15:36:47 PM

XLON

2500

123.12

535050462512145

15:36:47 PM

XLON

2686

123.12

535050462512147

15:36:57 PM

XLON

40

123.10

535050462512159

15:36:57 PM

XLON

3700

123.10

535050462512158

15:36:57 PM

XLON

8655

123.10

535050462512160

15:37:30 PM

XLON

2828

123.20

535050462512284

15:37:47 PM

XLON

1640

123.20

535050462512344

15:37:47 PM

XLON

3229

123.20

535050462512345

15:37:57 PM

XLON

1011

123.20

535050462512379

15:37:57 PM

XLON

2500

123.20

535050462512377

15:37:57 PM

XLON

2686

123.20

535050462512378

15:38:30 PM

XLON

964

123.20

535050462512504

15:38:30 PM

XLON

1621

123.20

535050462512503

15:38:30 PM

XLON

2500

123.20

535050462512502

15:38:37 PM

XLON

2318

123.20

535050462512524

15:38:37 PM

XLON

2641

123.20

535050462512523

15:38:49 PM

XLON

103

123.20

535050462512555

15:38:49 PM

XLON

480

123.20

535050462512556

15:38:49 PM

XLON

3840

123.20

535050462512557

15:38:49 PM

XLON

7972

123.20

535050462512558

15:39:01 PM

XLON

9973

123.18

535050462512591

15:39:40 PM

XLON

9797

123.16

535050462512766

15:40:04 PM

XLON

216

123.20

535050462512906

15:40:04 PM

XLON

411

123.20

535050462512907

15:40:04 PM

XLON

10282

123.20

535050462512908

15:40:27 PM

XLON

12395

123.20

535050462512981

15:41:00 PM

XLON

11882

123.22

535050462513097

15:41:47 PM

XLON

12395

123.20

535050462513352

15:42:25 PM

XLON

12395

123.14

535050462513554

15:42:59 PM

XLON

2904

123.12

535050462513700

15:43:01 PM

XLON

11165

123.14

535050462513720

15:43:56 PM

XLON

10369

123.18

535050462513878

15:44:50 PM

XLON

2031

123.20

535050462514021

15:44:53 PM

XLON

2619

123.20

535050462514028

15:44:53 PM

XLON

4844

123.20

535050462514027

15:44:53 PM

XLON

4932

123.20

535050462514026

15:44:54 PM

XLON

1621

123.20

535050462514036

15:44:54 PM

XLON

2031

123.20

535050462514034

15:44:54 PM

XLON

2302

123.20

535050462514037

15:44:54 PM

XLON

2353

123.20

535050462514038

15:44:54 PM

XLON

3300

123.20

535050462514035

15:46:05 PM

XLON

2031

123.16

535050462514358

15:46:05 PM

XLON

2500

123.16

535050462514360

15:46:05 PM

XLON

2686

123.16

535050462514359

15:46:05 PM

XLON

3300

123.16

535050462514357

15:46:05 PM

XLON

694

123.18

535050462514361

15:46:42 PM

XLON

340

123.20

535050462514433

15:46:42 PM

XLON

1862

123.20

535050462514429

15:46:42 PM

XLON

2031

123.20

535050462514431

15:46:42 PM

XLON

2500

123.20

535050462514432

15:46:42 PM

XLON

2686

123.20

535050462514430

15:47:00 PM

XLON

1338

123.22

535050462514479

15:47:00 PM

XLON

1682

123.22

535050462514480

15:47:00 PM

XLON

1862

123.22

535050462514478

15:47:04 PM

XLON

5231

123.22

535050462514513

15:47:04 PM

XLON

7164

123.22

535050462514514

15:47:14 PM

XLON

2766

123.24

535050462514543

15:47:50 PM

XLON

1704

123.24

535050462514827

15:47:50 PM

XLON

6925

123.24

535050462514826

15:48:03 PM

XLON

11060

123.24

535050462514899

15:48:35 PM

XLON

147

123.26

535050462515030

15:48:35 PM

XLON

2500

123.26

535050462515029

15:48:51 PM

XLON

10098

123.28

535050462515067

15:49:53 PM

XLON

125

123.24

535050462515273

15:49:53 PM

XLON

2500

123.24

535050462515272

15:49:58 PM

XLON

858

123.24

535050462515284

15:49:58 PM

XLON

1535

123.24

535050462515286

15:49:58 PM

XLON

2500

123.24

535050462515285

15:49:58 PM

XLON

3082

123.24

535050462515283

15:50:06 PM

XLON

1532

123.24

535050462515313

15:50:06 PM

XLON

2500

123.24

535050462515312

15:50:28 PM

XLON

419

123.24

535050462515383

15:50:28 PM

XLON

660

123.24

535050462515388

15:50:28 PM

XLON

1862

123.24

535050462515387

15:50:28 PM

XLON

2031

123.24

535050462515384

15:50:28 PM

XLON

2485

123.24

535050462515386

15:50:28 PM

XLON

2500

123.24

535050462515385

15:50:42 PM

XLON

12136

123.22

535050462515425

15:51:07 PM

XLON

2532

123.14

535050462515508

15:51:38 PM

XLON

80

123.20

535050462515635

15:51:54 PM

XLON

12395

123.20

535050462515706

15:51:57 PM

XLON

1486

123.20

535050462515717

15:52:03 PM

XLON

8301

123.20

535050462515741

15:53:07 PM

XLON

862

123.20

535050462515982

15:53:07 PM

XLON

1040

123.20

535050462515983

15:53:11 PM

XLON

2031

123.22

535050462516012

15:53:11 PM

XLON

2500

123.22

535050462516011

15:53:11 PM

XLON

2684

123.22

535050462516013

15:53:16 PM

XLON

163

123.22

535050462516032

15:53:16 PM

XLON

2500

123.22

535050462516030

15:53:16 PM

XLON

2684

123.22

535050462516031

15:53:17 PM

XLON

337

123.20

535050462516045

15:53:38 PM

XLON

2581

123.20

535050462516140

15:53:38 PM

XLON

9477

123.20

535050462516139

15:53:40 PM

XLON

6572

123.20

535050462516150

15:54:17 PM

XLON

252

123.18

535050462516271

15:54:17 PM

XLON

5796

123.18

535050462516270

15:54:30 PM

XLON

10029

123.18

535050462516299

15:55:01 PM

XLON

490

123.14

535050462516380

15:55:01 PM

XLON

2031

123.14

535050462516379

15:55:13 PM

XLON

9907

123.10

535050462516438

15:55:44 PM

XLON

12395

123.14

535050462516563

15:56:16 PM

XLON

219

123.16

535050462516740

15:56:16 PM

XLON

440

123.16

535050462516741

15:56:16 PM

XLON

1837

123.16

535050462516739

15:56:24 PM

XLON

11577

123.14

535050462516777

15:56:59 PM

XLON

900

123.12

535050462516926

15:57:03 PM

XLON

11495

123.12

535050462516956

15:58:00 PM

XLON

2341

123.10

535050462517146

15:58:09 PM

XLON

97

123.12

535050462517193

15:58:09 PM

XLON

2031

123.12

535050462517192

15:58:09 PM

XLON

2500

123.12

535050462517191

15:58:14 PM

XLON

535

123.10

535050462517235

15:58:14 PM

XLON

2031

123.10

535050462517234

15:58:14 PM

XLON

2500

123.10

535050462517233

15:58:48 PM

XLON

2031

123.16

535050462517465

15:58:48 PM

XLON

2031

123.16

535050462517468

15:58:48 PM

XLON

2500

123.16

535050462517464

15:58:48 PM

XLON

2500

123.16

535050462517467

15:58:49 PM

XLON

409

123.16

535050462517472

15:58:49 PM

XLON

1622

123.16

535050462517471

15:58:49 PM

XLON

1622

123.16

535050462517474

15:58:49 PM

XLON

2031

123.16

535050462517475

15:58:49 PM

XLON

2500

123.16

535050462517470

15:58:49 PM

XLON

2500

123.16

535050462517473

15:58:49 PM

XLON

2684

123.16

535050462517476

15:58:52 PM

XLON

1622

123.16

535050462517483

15:58:52 PM

XLON

2031

123.16

535050462517485

15:58:52 PM

XLON

2500

123.16

535050462517482

15:58:52 PM

XLON

2684

123.16

535050462517484

15:58:57 PM

XLON

2031

123.16

535050462517496

15:58:57 PM

XLON

2037

123.16

535050462517497

15:58:57 PM

XLON

2500

123.16

535050462517495

 

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
 
 
POSSSAFWLEESESI
12345678910
Date   Source Headline
16th Apr 20247:00 amRNSVodafone Business CEO Appointed
2nd Apr 20247:00 amRNSTotal Voting Rights
28th Mar 20248:53 amRNSDirector/PDMR Shareholding
18th Mar 20247:00 amRNSDirector/PDMR Shareholding
15th Mar 20247:00 amRNSSale of Vodafone Italy and capital return
13th Mar 202411:47 amRNSDirector/PDMR Shareholding
28th Feb 20247:03 amRNSUpdate regarding Vodafone Italy
14th Feb 20247:00 amRNSDirectorate Change
9th Feb 20244:41 pmRNSDirector/PDMR Shareholding
9th Feb 20243:07 pmRNSDirector/PDMR Shareholding
6th Feb 202411:45 amRNSDirector/PDMR Shareholding
5th Feb 20247:00 amRNSVodafone Q3 FY24 Trading Update
1st Feb 20249:00 amRNSBlock listing Interim Review
1st Feb 20247:00 amRNSTotal Voting Rights
16th Jan 20247:00 amRNSVodafone and Microsoft Partnership
2nd Jan 20247:00 amRNSTotal Voting Rights
18th Dec 202310:06 amRNSStatement on Iliad announcement relating to Italy
1st Dec 20237:00 amRNSTotal Voting Rights
20th Nov 202311:49 amRNSDirector/PDMR Shareholding
14th Nov 20237:00 amRNSHalf-year Report
13th Nov 20237:00 amRNSStrategic Partnership with Accenture
7th Nov 20237:00 amRNSCall Option Exercise and Related Cancellation
1st Nov 20237:00 amRNSTotal Voting Rights
31st Oct 20237:00 amRNSSale of Vodafone Spain
2nd Oct 20237:00 amRNSTotal Voting Rights
18th Sep 202311:53 amRNSDirector Declaration
1st Sep 20237:00 amRNSTotal Voting Rights
17th Aug 20233:49 pmRNSDirector/PDMR Shareholding - replacement
10th Aug 20234:31 pmRNSDirector/PDMR Shareholding
10th Aug 202312:32 pmRNSDirector/PDMR Shareholding
9th Aug 20239:45 amRNSDirector/PDMR Shareholding
4th Aug 20233:44 pmRNSDirector/PDMR Shareholding
2nd Aug 202311:46 amRNSNATIONAL ROAMING AGREEMENT WITH 1&1 IN GERMANY
1st Aug 20239:00 amRNSBlock listing Interim Review
1st Aug 20237:00 amRNSTotal Voting Rights
28th Jul 20234:00 pmRNSDirector/PDMR Shareholding
27th Jul 20233:02 pmRNSMajor Shareholding Notification
25th Jul 202312:44 pmRNSResult of AGM
24th Jul 20237:00 amRNSVODAFONE APPOINTS GROUP CHIEF FINANCIAL OFFICER
24th Jul 20237:00 amRNSVodafone Q1 FY24 Trading Update
18th Jul 20237:00 amRNSUpdate on Vantage Towers Co-Control Partnership
14th Jul 20232:11 pmRNSMajor Shareholding Notification
7th Jul 20233:00 pmRNSDirector/PDMR Shareholding
3rd Jul 20237:00 amRNSTotal Voting Rights
29th Jun 20231:12 pmRNSDirector/PDMR Shareholding
27th Jun 202312:52 pmRNSDirector/PDMR Shareholding
22nd Jun 20237:00 amRNS2023 Annual Report on Form 20-F
14th Jun 202311:04 amRNSMERGER OF VODAFONE UK & THREE UK
2nd Jun 20237:52 amRNSVodafone Announces Final Results of Tender Offers
1st Jun 20237:00 amRNSTotal Voting Rights and Capital
12345678910

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.