Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

7th Nov 2025 07:00

RNS Number : 5823G
Vodafone Group Plc
07 November 2025
 

VODAFONE GROUP PLC

 

TRANSACTIONS IN OWN SECURITIES

 

07 November 2025

 

Vodafone Group Plc ("Vodafone") announces today that it has purchased the following number of its ordinary shares of US$0.2020/21 each from Goldman Sachs International ("GSI"). Such purchase was effected pursuant to instructions issued by Vodafone on 24 July 2025, as announced on 24 July 2025 (the "Programme"):

 

Date of purchase:

06 November 2025

Number of ordinary shares purchased:

8,000,000

Highest price paid per share (pence):

87.26

Lowest price paid per share (pence):

85.90

Volume weighted average price paid per share (pence):

86.83

 

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,801,948,523 of its ordinary shares in treasury and has 23,858,479,955 ordinary shares in issue (excluding treasury shares).

 

As part of the Programme, GSI purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 06 November 2025 GSI (as riskless principal) elected to purchase 8,000,000 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 06 November 2025 is set out below.

 

Schedule of purchases - aggregate information

 

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

AQXE

86.84

500,000

CHIX

86.83

1,000,000

TRQX

86.83

500,000

XLON

86.83

6,000,000

 

Schedule of purchases - individual transactions

 

Transaction Time

Trading Venue

Number of Shares

Price Per Share (pence)

Transaction Reference Number

09:31:06 AM

XLON

9,274

86.74

1327961554826754

09:31:50 AM

CHIX

15,041

86.88

130000H7I

09:31:50 AM

XLON

5,371

86.90

1327961554826842

09:31:50 AM

XLON

3,702

86.90

1327961554826843

09:31:50 AM

XLON

9,252

86.88

1327961554826846

09:31:50 AM

TRQX

14,500

86.90

1327961613546036

09:31:50 AM

TRQX

14,254

86.88

1327961613546037

09:31:50 AM

AQXE

14,143

86.90

24848

09:31:50 AM

AQXE

14,268

86.88

24849

09:32:04 AM

XLON

9,216

86.88

1327961554826866

09:33:10 AM

XLON

9,384

86.98

1327961554826993

09:33:10 AM

TRQX

6,145

86.98

1327961613546259

09:33:10 AM

AQXE

6,219

86.98

25233

09:33:10 AM

AQXE

1

86.96

25234

09:33:37 AM

CHIX

9,828

87.04

130000HDF

09:33:37 AM

XLON

7,095

87.06

1327961554827032

09:33:37 AM

XLON

7,281

87.04

1327961554827034

09:33:37 AM

AQXE

6,108

87.06

25305

09:34:10 AM

XLON

6,420

87.06

1327961554827100

09:34:10 AM

TRQX

5,953

87.06

1327961613546376

09:34:27 AM

CHIX

6,761

87.04

130000HH5

09:35:10 AM

CHIX

10,458

87.02

130000HJM

09:35:10 AM

XLON

5,887

87.04

1327961554827168

09:35:10 AM

XLON

5,966

87.02

1327961554827170

09:35:12 AM

CHIX

5,425

86.98

130000HJR

09:36:08 AM

XLON

5,490

86.92

1327961554827215

09:36:46 AM

XLON

5,576

86.86

1327961554827255

09:37:07 AM

XLON

5,394

86.76

1327961554827364

09:38:32 AM

XLON

5,516

86.96

1327961554827507

09:39:54 AM

CHIX

5,096

86.92

130000HUD

09:39:54 AM

XLON

5,446

86.94

1327961554827600

09:39:54 AM

XLON

5,554

86.92

1327961554827602

09:41:10 AM

XLON

5,476

86.94

1327961554827709

09:42:07 AM

XLON

7,552

86.94

1327961554827800

09:42:07 AM

XLON

5,649

86.92

1327961554827801

09:43:04 AM

CHIX

4,851

86.88

130000I1P

09:43:04 AM

XLON

6,899

86.88

1327961554827892

09:43:15 AM

XLON

6,335

86.86

1327961554827909

09:45:28 AM

XLON

7,667

86.80

1327961554828060

09:47:29 AM

XLON

8,683

86.82

1327961554828164

09:48:13 AM

CHIX

4,815

86.80

130000IIS

09:48:13 AM

XLON

6,237

86.82

1327961554828237

09:48:13 AM

XLON

8,362

86.80

1327961554828238

09:48:29 AM

XLON

7,141

86.78

1327961554828266

09:48:39 AM

XLON

5,246

86.76

1327961554828278

09:51:06 AM

XLON

5,361

86.74

1327961554828445

09:52:22 AM

CHIX

4,839

86.72

130000IYQ

09:52:22 AM

XLON

5,443

86.72

1327961554828569

09:52:29 AM

XLON

5,319

86.70

1327961554828579

09:52:32 AM

XLON

5,266

86.68

1327961554828582

09:53:35 AM

XLON

7,014

86.66

1327961554828658

09:55:30 AM

XLON

8,370

86.74

1327961554828821

09:55:37 AM

XLON

7,653

86.72

1327961554828823

09:57:11 AM

XLON

6,401

86.76

1327961554828934

09:57:33 AM

CHIX

4,844

86.74

130000JKK

09:57:33 AM

CHIX

4,808

86.72

130000JKL

09:57:33 AM

XLON

5,664

86.74

1327961554828942

09:57:33 AM

XLON

5,124

86.72

1327961554828944

09:57:41 AM

XLON

7,535

86.70

1327961554828958

09:57:41 AM

TRQX

5,752

86.70

1327961613548699

10:02:50 AM

XLON

9,120

86.72

1327961554829321

10:04:20 AM

XLON

9,119

86.90

1327961554829451

10:05:30 AM

CHIX

4,755

86.90

130000K7Q

10:06:02 AM

XLON

9,178

86.92

1327961554829680

10:07:50 AM

XLON

6,320

87.00

1327961554829843

10:07:50 AM

XLON

2,671

87.00

1327961554829844

10:09:30 AM

CHIX

4,750

86.98

130000KIH

10:09:30 AM

XLON

9,291

86.98

1327961554829950

10:09:30 AM

TRQX

5,329

86.98

1327961613549836

10:09:40 AM

XLON

9,390

87.00

1327961554829962

10:11:16 AM

XLON

9,091

87.08

1327961554830043

10:11:21 AM

XLON

9,113

87.06

1327961554830053

10:11:22 AM

CHIX

4,806

87.04

130000KNZ

10:11:22 AM

XLON

8,974

87.04

1327961554830054

10:11:22 AM

TRQX

5,323

87.04

1327961613550030

10:11:36 AM

CHIX

4,804

87.02

130000KPA

10:11:36 AM

XLON

9,382

87.02

1327961554830113

10:11:36 AM

XLON

9,166

87.00

1327961554830115

10:11:36 AM

TRQX

5,361

87.02

1327961613550056

10:12:40 AM

XLON

4,749

87.02

1327961554830217

10:12:41 AM

XLON

6,746

87.00

1327961554830221

10:12:44 AM

XLON

9,339

86.98

1327961554830225

10:13:18 AM

XLON

5,525

86.94

1327961554830271

10:14:05 AM

XLON

5,628

86.88

1327961554830341

10:14:55 AM

CHIX

4,776

86.90

130000L1H

10:14:55 AM

XLON

5,382

86.90

1327961554830394

10:14:55 AM

AQXE

6,208

86.90

32990

10:15:55 AM

XLON

5,427

86.86

1327961554830467

10:16:23 AM

TRQX

4,172

86.84

1327961613550629

10:18:41 AM

XLON

8,700

87.00

1327961554830722

10:18:48 AM

XLON

6,991

86.98

1327961554830739

10:19:12 AM

CHIX

4,766

86.96

130000LGI

10:19:12 AM

XLON

7,144

86.96

1327961554830759

10:19:12 AM

TRQX

4,762

86.96

1327961613550883

10:20:24 AM

XLON

5,220

86.96

1327961554830904

10:20:24 AM

AQXE

6,835

86.96

34122

10:20:39 AM

XLON

5,309

86.94

1327961554830932

10:20:44 AM

XLON

4,736

86.92

1327961554830938

10:20:54 AM

AQXE

6,386

86.92

34206

10:21:00 AM

XLON

5,278

86.90

1327961554830958

10:22:14 AM

CHIX

4,017

86.90

130000LOJ

10:22:14 AM

XLON

5,600

86.92

1327961554831019

10:22:14 AM

XLON

5,487

86.90

1327961554831024

10:22:14 AM

TRQX

4,782

86.90

1327961613551200

10:23:50 AM

XLON

5,419

86.96

1327961554831138

10:25:12 AM

XLON

5,357

86.94

1327961554831357

10:25:42 AM

XLON

5,383

86.92

1327961554831405

10:27:15 AM

CHIX

5,181

86.92

130000M1I

10:27:15 AM

XLON

5,328

86.90

1327961554831504

10:29:02 AM

XLON

9,044

87.00

1327961554831607

10:29:02 AM

AQXE

678

87.00

35659

10:29:02 AM

AQXE

187

87.00

35660

10:29:02 AM

AQXE

4,524

87.00

35661

10:30:45 AM

CHIX

5,031

87.02

130000MAM

10:30:45 AM

XLON

9,284

87.04

1327961554831751

10:30:45 AM

XLON

9,228

87.02

1327961554831753

10:30:45 AM

XLON

9,099

87.00

1327961554831759

10:30:45 AM

TRQX

4,784

87.04

1327961613551965

10:30:45 AM

TRQX

4,786

87.02

1327961613551967

10:30:45 AM

AQXE

5,458

87.04

35954

10:31:35 AM

XLON

2,646

86.98

1327961554831794

10:31:35 AM

XLON

6,642

86.98

1327961554831795

10:31:38 AM

XLON

4,919

86.96

1327961554831801

10:31:40 AM

XLON

5,353

86.94

1327961554831803

10:33:14 AM

XLON

5,408

87.04

1327961554831935

10:33:14 AM

AQXE

5,537

87.04

36382

10:36:23 AM

CHIX

4,852

87.22

130000MQ4

10:36:23 AM

AQXE

5,692

87.22

36924

10:36:24 AM

CHIX

4,851

87.20

130000MQB

10:36:24 AM

XLON

9,381

87.20

1327961554832162

10:36:24 AM

XLON

9,372

87.20

1327961554832166

10:36:24 AM

XLON

9,304

87.18

1327961554832168

10:36:25 AM

XLON

9,309

87.16

1327961554832170

10:38:49 AM

XLON

5,725

87.16

1327961554832477

10:38:49 AM

XLON

5,713

87.14

1327961554832478

10:40:38 AM

XLON

5,465

87.12

1327961554832707

10:40:38 AM

AQXE

5,355

87.12

37733

10:40:57 AM

CHIX

4,841

87.10

130000N4I

10:40:57 AM

XLON

5,759

87.10

1327961554832714

10:41:43 AM

XLON

5,457

87.08

1327961554832777

10:41:43 AM

XLON

5,514

87.06

1327961554832779

10:41:43 AM

XLON

7,407

87.04

1327961554832780

10:43:05 AM

XLON

2,994

87.10

1327961554832906

10:43:05 AM

XLON

1,721

87.10

1327961554832907

10:45:55 AM

XLON

9,200

87.18

1327961554833196

10:46:56 AM

CHIX

4,853

87.16

130000NHA

10:46:56 AM

CHIX

4,871

87.14

130000NHD

10:46:56 AM

XLON

9,240

87.16

1327961554833378

10:46:56 AM

XLON

5,195

87.14

1327961554833381

10:46:56 AM

TRQX

4,741

87.16

1327961613553610

10:46:56 AM

AQXE

4,974

87.14

38916

10:51:55 AM

XLON

7,559

87.12

1327961554833696

10:52:21 AM

CHIX

4,906

87.18

130000NUS

10:52:21 AM

XLON

8,942

87.18

1327961554833747

10:52:21 AM

TRQX

4,769

87.18

1327961613554137

10:52:26 AM

XLON

9,197

87.16

1327961554833755

10:53:00 AM

XLON

4,615

87.14

1327961554833801

10:53:00 AM

XLON

3,217

87.14

1327961554833802

10:53:00 AM

XLON

1,400

87.14

1327961554833803

10:53:48 AM

XLON

9,213

87.12

1327961554833858

10:53:49 AM

CHIX

4,322

87.10

130000NXV

10:53:49 AM

XLON

9,196

87.10

1327961554833862

10:53:49 AM

AQXE

4,896

87.10

40207

10:57:17 AM

CHIX

5,139

87.06

130000O5K

10:57:17 AM

XLON

2,623

87.08

1327961554834201

10:57:17 AM

XLON

6,690

87.08

1327961554834202

10:57:17 AM

XLON

8,820

87.06

1327961554834207

10:58:54 AM

XLON

8,962

87.10

1327961554834355

10:59:00 AM

XLON

9,258

87.08

1327961554834356

10:59:00 AM

TRQX

4,767

87.08

1327961613554778

10:59:09 AM

XLON

9,145

87.06

1327961554834362

10:59:27 AM

XLON

4,739

87.04

1327961554834400

10:59:37 AM

XLON

5,735

87.08

1327961554834476

10:59:47 AM

XLON

5,282

87.06

1327961554834509

11:01:13 AM

XLON

5,299

87.06

1327961554834692

11:01:13 AM

XLON

65

87.06

1327961554834693

11:01:13 AM

AQXE

4,815

87.06

41821

11:02:47 AM

XLON

8,859

87.08

1327961554834842

11:05:03 AM

CHIX

4,919

87.08

130000OQD

11:05:03 AM

XLON

5,276

87.08

1327961554835011

11:06:37 AM

TRQX

4,243

87.10

1327961613555655

11:07:03 AM

CHIX

4,904

87.10

130000OV2

11:07:03 AM

XLON

9,249

87.10

1327961554835118

11:07:04 AM

XLON

9,216

87.08

1327961554835120

11:07:04 AM

XLON

6,422

87.06

1327961554835122

11:08:28 AM

XLON

4,347

87.12

1327961554835202

11:08:28 AM

XLON

3,061

87.12

1327961554835203

11:08:29 AM

XLON

7,176

87.10

1327961554835213

11:08:50 AM

AQXE

2,085

87.06

43296

11:08:58 AM

XLON

53

87.04

1327961554835252

11:09:02 AM

XLON

6,478

87.04

1327961554835257

11:09:20 AM

XLON

5,931

87.00

1327961554835270

11:10:31 AM

XLON

5,494

87.02

1327961554835353

11:10:52 AM

CHIX

4,393

87.00

130000P25

11:14:42 AM

XLON

9,256

87.16

1327961554835880

11:15:37 AM

XLON

9,163

87.14

1327961554835973

11:15:37 AM

TRQX

5,040

87.14

1327961613556453

11:16:16 AM

CHIX

2,635

87.12

130000PF1

11:16:16 AM

CHIX

2,383

87.12

130000PF2

11:16:16 AM

XLON

9,110

87.12

1327961554836041

11:16:35 AM

XLON

8,146

87.10

1327961554836065

11:18:13 AM

XLON

5,420

87.12

1327961554836158

11:18:58 AM

CHIX

4,674

87.10

130000PKJ

11:18:58 AM

CHIX

187

87.10

130000PKK

11:18:58 AM

XLON

5,557

87.10

1327961554836284

11:18:58 AM

AQXE

6,276

87.12

45268

11:19:16 AM

XLON

5,361

87.08

1327961554836300

11:19:22 AM

XLON

5,536

87.06

1327961554836310

11:20:33 AM

XLON

2,330

87.00

1327961554836382

11:20:33 AM

XLON

3,262

87.00

1327961554836383

11:21:47 AM

XLON

5,721

87.04

1327961554836454

11:21:47 AM

XLON

5,563

87.02

1327961554836456

11:23:10 AM

XLON

5,559

87.04

1327961554836542

11:25:40 AM

XLON

7,327

87.04

1327961554836729

11:26:55 AM

CHIX

4,874

87.02

130000Q20

11:26:55 AM

CHIX

4,407

87.00

130000Q23

11:26:55 AM

CHIX

494

87.00

130000Q24

11:26:55 AM

XLON

5,641

87.02

1327961554836777

11:26:55 AM

XLON

5,566

87.00

1327961554836781

11:26:55 AM

TRQX

4,880

87.02

1327961613557506

11:26:55 AM

AQXE

5,438

87.02

46518

11:26:57 AM

XLON

6,595

86.98

1327961554836782

11:27:35 AM

XLON

2,086

86.96

1327961554836830

11:27:35 AM

XLON

4,502

86.96

1327961554836831

11:31:04 AM

XLON

6,726

86.92

1327961554837076

11:32:49 AM

CHIX

4,734

86.90

130000QED

11:32:49 AM

XLON

5,641

86.90

1327961554837214

11:33:28 AM

XLON

5,603

86.88

1327961554837301

11:33:28 AM

TRQX

633

86.88

1327961613558017

11:34:32 AM

XLON

8,078

86.86

1327961554837334

11:34:32 AM

XLON

1,046

86.86

1327961554837335

11:35:06 AM

XLON

9,129

86.84

1327961554837371

11:35:06 AM

AQXE

4,957

86.84

48635

11:36:36 AM

CHIX

4,733

86.82

130000QKO

11:36:36 AM

XLON

9,066

86.82

1327961554837460

11:37:57 AM

XLON

9,194

86.86

1327961554837527

11:37:59 AM

XLON

9,364

86.84

1327961554837528

11:39:49 AM

CHIX

3,626

86.88

130000QQR

11:39:49 AM

CHIX

1,142

86.88

130000QQS

11:39:49 AM

XLON

5,940

86.88

1327961554837736

11:39:49 AM

TRQX

6,622

86.88

1327961613558539

11:40:47 AM

XLON

6,632

86.86

1327961554837809

11:40:47 AM

XLON

6,600

86.84

1327961554837812

11:40:47 AM

XLON

237

86.84

1327961554837813

11:41:18 AM

XLON

5,834

86.86

1327961554837841

11:44:53 AM

CHIX

2,031

86.82

130000R0H

11:44:53 AM

XLON

5,337

86.84

1327961554838003

11:45:20 AM

XLON

5,066

86.82

1327961554838026

11:45:20 AM

AQXE

4,880

86.82

50246

11:48:39 AM

XLON

4,293

86.86

1327961554838236

11:48:39 AM

XLON

4,767

86.86

1327961554838237

11:49:04 AM

CHIX

6,165

86.84

130000RDJ

11:49:04 AM

XLON

9,051

86.84

1327961554838260

11:49:04 AM

TRQX

5,916

86.84

1327961613559559

11:49:36 AM

XLON

9,206

86.86

1327961554838313

11:50:10 AM

XLON

8,950

86.84

1327961554838373

11:50:14 AM

XLON

9,179

86.82

1327961554838380

11:50:14 AM

AQXE

4,877

86.82

51117

11:51:27 AM

XLON

9,279

86.80

1327961554838473

11:52:38 AM

XLON

64

86.78

1327961554838565

11:52:44 AM

CHIX

3,197

86.78

130000ROP

11:52:56 AM

XLON

64

86.78

1327961554838579

11:53:02 AM

XLON

77

86.78

1327961554838581

11:53:14 AM

XLON

4,746

86.78

1327961554838596

11:55:10 AM

CHIX

6,205

86.82

130000RWR

11:55:10 AM

XLON

9,200

86.84

1327961554838845

11:55:10 AM

XLON

9,385

86.82

1327961554838848

11:55:10 AM

TRQX

5,352

86.82

1327961613560198

11:56:14 AM

XLON

7,241

86.82

1327961554838968

11:56:14 AM

XLON

8,095

86.80

1327961554838970

11:56:14 AM

XLON

444

86.80

1327961554838971

11:56:14 AM

XLON

288

86.80

1327961554838972

11:57:02 AM

XLON

236

86.80

1327961554839042

11:57:39 AM

XLON

4,428

86.80

1327961554839092

12:00:01 PM

CHIX

5,633

86.84

130000SBD

12:00:01 PM

XLON

8,940

86.84

1327961554839243

12:00:01 PM

AQXE

4,788

86.84

53256

12:00:05 PM

XLON

2,647

86.82

1327961554839271

12:00:05 PM

XLON

5,294

86.82

1327961554839272

12:00:05 PM

XLON

1,041

86.82

1327961554839287

12:00:05 PM

XLON

4,629

86.80

1327961554839306

12:00:05 PM

XLON

6,326

86.80

1327961554839335

12:00:05 PM

XLON

2,712

86.80

1327961554839336

12:00:38 PM

XLON

1,120

86.88

1327961554839506

12:00:38 PM

XLON

5,404

86.88

1327961554839507

12:00:45 PM

XLON

5,521

86.88

1327961554839571

12:02:53 PM

XLON

7,733

86.90

1327961554839853

12:02:53 PM

TRQX

4,324

86.90

1327961613560996

12:02:53 PM

TRQX

766

86.90

1327961613560997

12:03:12 PM

CHIX

3,313

86.88

130000T2R

12:03:12 PM

XLON

386

86.88

1327961554839872

12:03:12 PM

XLON

7,278

86.88

1327961554839873

12:05:42 PM

XLON

9,298

86.92

1327961554840165

12:05:42 PM

AQXE

4,749

86.92

55464

12:06:37 PM

XLON

9,037

86.94

1327961554840299

12:07:01 PM

XLON

9,034

86.92

1327961554840323

12:07:08 PM

CHIX

1,670

86.90

130000TMV

12:07:08 PM

CHIX

4,217

86.90

130000TMW

12:07:08 PM

XLON

9,026

86.90

1327961554840341

12:07:48 PM

XLON

4,761

86.80

1327961554840397

12:08:50 PM

XLON

6,373

86.86

1327961554840457

12:09:05 PM

XLON

4,124

86.84

1327961554840486

12:09:05 PM

XLON

824

86.84

1327961554840487

12:09:05 PM

TRQX

4,907

86.84

1327961613561623

12:10:04 PM

CHIX

3,096

86.82

130000TUS

12:10:14 PM

XLON

6,871

86.80

1327961554840559

12:10:14 PM

XLON

6,793

86.78

1327961554840563

12:13:12 PM

XLON

4,358

86.80

1327961554840777

12:13:12 PM

XLON

569

86.80

1327961554840778

12:13:12 PM

AQXE

4,751

86.80

57027

12:13:59 PM

CHIX

5,953

86.78

130000U7M

12:13:59 PM

XLON

5,089

86.78

1327961554840838

12:13:59 PM

XLON

3,416

86.76

1327961554840839

12:14:25 PM

XLON

1,646

86.76

1327961554840867

12:15:58 PM

XLON

8,119

86.76

1327961554841021

12:16:26 PM

CHIX

3,524

86.76

130000UKJ

12:16:26 PM

XLON

8,879

86.76

1327961554841068

12:16:26 PM

TRQX

4,867

86.76

1327961613562623

12:16:35 PM

XLON

6,355

86.74

1327961554841081

12:17:50 PM

XLON

607

86.72

1327961554841185

12:18:53 PM

XLON

7,664

86.74

1327961554841264

12:20:35 PM

XLON

9,338

86.78

1327961554841437

12:20:37 PM

CHIX

4,066

86.76

130000V2Q

12:20:37 PM

CHIX

2,179

86.76

130000V2R

12:20:37 PM

XLON

8,251

86.76

1327961554841439

12:20:37 PM

XLON

1,157

86.76

1327961554841440

12:20:37 PM

XLON

9,044

86.74

1327961554841441

12:20:37 PM

AQXE

4,737

86.76

58933

12:22:46 PM

XLON

5,708

86.76

1327961554841698

12:22:53 PM

XLON

4,726

86.74

1327961554841707

12:22:55 PM

XLON

4,861

86.72

1327961554841711

12:22:55 PM

XLON

1,211

86.72

1327961554841712

12:23:59 PM

XLON

5,020

86.68

1327961554841815

12:24:19 PM

CHIX

5,350

86.74

130000VGQ

12:24:54 PM

XLON

4,917

86.72

1327961554841854

12:24:54 PM

TRQX

4,327

86.72

1327961613563615

12:25:04 PM

XLON

4,226

86.72

1327961554841865

12:25:04 PM

XLON

576

86.72

1327961554841866

12:26:15 PM

XLON

5,217

86.68

1327961554841944

12:28:23 PM

CHIX

5,068

86.76

130000VSE

12:28:23 PM

XLON

7,438

86.76

1327961554842059

12:28:39 PM

XLON

5,058

86.80

1327961554842315

12:28:39 PM

XLON

3,425

86.78

1327961554842317

12:28:39 PM

XLON

1,468

86.78

1327961554842318

12:28:39 PM

AQXE

4,733

86.80

60751

12:29:51 PM

XLON

4,302

86.76

1327961554842451

12:30:06 PM

XLON

635

86.76

1327961554842455

12:30:33 PM

XLON

4,992

86.74

1327961554842483

12:30:33 PM

XLON

5,383

86.72

1327961554842486

12:31:14 PM

XLON

5,752

86.80

1327961554842512

12:34:04 PM

XLON

5,804

86.76

1327961554842716

12:34:04 PM

TRQX

4,964

86.76

1327961613564571

12:35:04 PM

CHIX

2,233

86.74

130000WA3

12:35:04 PM

CHIX

2,794

86.74

130000WA4

12:35:04 PM

XLON

5,751

86.74

1327961554842760

12:35:11 PM

XLON

3,318

86.74

1327961554842780

12:35:11 PM

XLON

2,343

86.74

1327961554842781

12:36:10 PM

XLON

4,843

86.74

1327961554842838

12:37:42 PM

XLON

8,980

86.76

1327961554842918

12:38:26 PM

CHIX

2,996

86.74

130000WK8

12:38:26 PM

XLON

9,003

86.74

1327961554842960

12:39:26 PM

AQXE

4,757

86.74

62837

12:39:57 PM

XLON

3,494

86.72

1327961554843062

12:40:39 PM

XLON

2,153

86.72

1327961554843133

12:40:52 PM

XLON

2,584

86.70

1327961554843143

12:40:52 PM

XLON

2,352

86.70

1327961554843144

12:41:27 PM

XLON

6,393

86.72

1327961554843187

12:41:27 PM

TRQX

2,678

86.72

1327961613565322

12:42:08 PM

CHIX

5,829

86.70

130000WWB

12:42:08 PM

XLON

6,954

86.70

1327961554843205

12:42:28 PM

XLON

7,040

86.68

1327961554843220

12:44:27 PM

XLON

2,219

86.70

1327961554843347

12:44:27 PM

XLON

3,192

86.70

1327961554843348

12:44:27 PM

XLON

5,456

86.68

1327961554843350

12:44:27 PM

AQXE

4,765

86.68

63802

12:44:50 PM

XLON

5,402

86.66

1327961554843363

12:47:26 PM

XLON

5,347

86.64

1327961554843572

12:47:47 PM

CHIX

5,267

86.62

130000XDY

12:47:47 PM

XLON

5,262

86.62

1327961554843599

12:48:04 PM

XLON

2,646

86.60

1327961554843626

12:48:04 PM

XLON

2,794

86.60

1327961554843627

12:48:48 PM

XLON

5,231

86.58

1327961554843680

12:49:25 PM

XLON

3,234

86.58

1327961554843703

12:49:55 PM

XLON

2,029

86.58

1327961554843742

12:52:26 PM

CHIX

4,997

86.56

130000XR1

12:52:26 PM

XLON

92

86.56

1327961554843916

12:52:26 PM

XLON

5,188

86.56

1327961554843917

12:52:26 PM

TRQX

5,870

86.56

1327961613566372

12:52:27 PM

XLON

4,148

86.54

1327961554843919

12:52:27 PM

XLON

1,170

86.54

1327961554843920

12:52:57 PM

XLON

3,476

86.52

1327961554843965

12:52:57 PM

XLON

1,785

86.52

1327961554843966

12:53:23 PM

XLON

3,421

86.50

1327961554844001

12:53:23 PM

XLON

1,884

86.50

1327961554844002

12:55:44 PM

XLON

4,425

86.66

1327961554844273

12:55:44 PM

XLON

2,244

86.66

1327961554844274

12:55:44 PM

AQXE

296

86.66

65937

12:55:44 PM

AQXE

1,456

86.66

65938

12:56:48 PM

CHIX

4,910

86.64

130000Y3G

12:56:48 PM

XLON

6,656

86.64

1327961554844337

12:57:31 PM

XLON

6,751

86.62

1327961554844382

12:58:19 PM

XLON

3,645

86.60

1327961554844457

12:58:19 PM

XLON

2,119

86.60

1327961554844458

12:59:10 PM

XLON

2,163

86.58

1327961554844509

12:59:10 PM

XLON

2,936

86.58

1327961554844510

12:59:51 PM

XLON

172

86.56

1327961554844562

12:59:51 PM

XLON

261

86.56

1327961554844563

13:00:12 PM

CHIX

4,854

86.58

130000YFV

13:00:12 PM

XLON

2,861

86.58

1327961554844596

13:00:12 PM

XLON

3,498

86.58

1327961554844597

13:00:12 PM

XLON

4,613

86.56

1327961554844599

13:00:12 PM

TRQX

5,367

86.58

1327961613567246

13:00:35 PM

XLON

5,049

86.54

1327961554844611

13:02:37 PM

XLON

6,387

86.62

1327961554844777

13:04:10 PM

XLON

6,159

86.60

1327961554844922

13:04:12 PM

XLON

6,140

86.58

1327961554844925

13:04:12 PM

AQXE

6,495

86.58

67718

13:04:23 PM

XLON

4,910

86.56

1327961554844930

13:09:00 PM

XLON

8,412

86.62

1327961554845369

13:09:17 PM

CHIX

4,813

86.60

130000Z3Z

13:09:17 PM

XLON

8,371

86.60

1327961554845376

13:09:17 PM

TRQX

2,004

86.60

1327961613568285

13:09:17 PM

TRQX

2,977

86.60

1327961613568286

13:09:24 PM

CHIX

4,822

86.58

130000Z4M

13:09:24 PM

XLON

8,343

86.58

1327961554845380

13:09:32 PM

XLON

8,640

86.56

1327961554845398

13:11:12 PM

XLON

4,774

86.54

1327961554845581

13:11:13 PM

XLON

4,325

86.52

1327961554845587

13:11:13 PM

XLON

1,185

86.52

1327961554845588

13:11:45 PM

XLON

5,566

86.52

1327961554845634

13:14:13 PM

XLON

5,494

86.48

1327961554845808

13:14:13 PM

AQXE

5,336

86.48

69709

13:15:48 PM

CHIX

4,749

86.50

130000ZMR

13:15:48 PM

XLON

7,091

86.50

1327961554846000

13:15:48 PM

XLON

7,364

86.48

1327961554846001

13:16:44 PM

XLON

3,400

86.48

1327961554846065

13:18:39 PM

XLON

1,828

86.48

1327961554846201

13:18:55 PM

XLON

943

86.48

1327961554846224

13:18:56 PM

XLON

135

86.46

1327961554846227

13:19:46 PM

XLON

9,154

86.50

1327961554846309

13:20:26 PM

XLON

3,386

86.50

1327961554846363

13:20:26 PM

XLON

1,770

86.50

1327961554846364

13:21:18 PM

CHIX

4,796

86.50

130000ZZJ

13:21:41 PM

XLON

8,996

86.48

1327961554846457

13:21:41 PM

TRQX

4,930

86.48

1327961613569751

13:21:41 PM

AQXE

5,069

86.48

71214

13:23:20 PM

XLON

5,872

86.46

1327961554846565

13:23:35 PM

CHIX

4,808

86.44

13000102Q

13:23:35 PM

XLON

5,377

86.44

1327961554846600

13:24:38 PM

XLON

8,961

86.52

1327961554846742

13:26:42 PM

XLON

9,044

86.50

1327961554846914

13:26:44 PM

CHIX

4,873

86.48

13000109U

13:26:44 PM

XLON

9,285

86.48

1327961554846919

13:26:44 PM

TRQX

4,816

86.48

1327961613570259

13:27:43 PM

XLON

8,365

86.50

1327961554847056

13:27:54 PM

XLON

6,403

86.48

1327961554847066

13:28:38 PM

XLON

111

86.48

1327961554847099

13:29:14 PM

XLON

522

86.48

1327961554847126

13:30:20 PM

XLON

7,501

86.46

1327961554847211

13:30:20 PM

XLON

333

86.46

1327961554847212

13:30:41 PM

XLON

6,035

86.44

1327961554847222

13:30:41 PM

XLON

551

86.44

1327961554847223

13:30:41 PM

AQXE

4,961

86.44

73002

13:33:01 PM

CHIX

4,373

86.42

1300010Q5

13:33:01 PM

CHIX

439

86.42

1300010Q6

13:33:01 PM

XLON

9,206

86.42

1327961554847377

13:33:03 PM

CHIX

4,841

86.40

1300010QA

13:33:03 PM

XLON

9,228

86.40

1327961554847387

13:33:03 PM

TRQX

4,783

86.40

1327961613570912

13:33:04 PM

XLON

5,584

86.38

1327961554847439

13:33:04 PM

XLON

2,304

86.38

1327961554847440

13:33:28 PM

XLON

7,123

86.36

1327961554847508

13:33:28 PM

XLON

2,090

86.36

1327961554847509

13:33:35 PM

XLON

1,993

86.34

1327961554847546

13:33:51 PM

XLON

1,026

86.34

1327961554847588

13:34:00 PM

XLON

6,238

86.34

1327961554847593

13:35:08 PM

XLON

4,879

86.30

1327961554847672

13:35:12 PM

AQXE

4,843

86.30

74361

13:36:08 PM

CHIX

4,251

86.28

13000111K

13:36:08 PM

XLON

7,155

86.30

1327961554847745

13:36:40 PM

XLON

4,903

86.28

1327961554847781

13:36:57 PM

XLON

4,859

86.26

1327961554847816

13:37:04 PM

XLON

6,613

86.24

1327961554847820

13:37:45 PM

XLON

5,014

86.16

1327961554847914

13:37:45 PM

TRQX

4,810

86.16

1327961613571582

13:38:41 PM

XLON

5,543

86.22

1327961554848026

13:38:58 PM

CHIX

5,188

86.24

1300011GQ

13:38:58 PM

XLON

5,768

86.24

1327961554848072

13:39:42 PM

XLON

6,029

86.24

1327961554848123

13:40:26 PM

XLON

5,838

86.22

1327961554848188

13:41:13 PM

XLON

4,912

86.28

1327961554848258

13:41:13 PM

XLON

2,367

86.28

1327961554848259

13:41:13 PM

AQXE

4,819

86.28

75908

13:41:14 PM

XLON

6,938

86.26

1327961554848273

13:44:31 PM

XLON

8,957

86.32

1327961554848534

13:45:38 PM

XLON

9,065

86.32

1327961554848648

13:45:38 PM

TRQX

4,758

86.32

1327961613572563

13:46:43 PM

XLON

8,944

86.32

1327961554848778

13:47:41 PM

XLON

9,091

86.38

1327961554848935

13:47:41 PM

AQXE

4,817

86.38

77834

13:47:44 PM

CHIX

4,869

86.36

1300012AN

13:47:44 PM

CHIX

4,858

86.34

1300012AP

13:47:44 PM

XLON

9,097

86.36

1327961554848973

13:47:44 PM

XLON

7,816

86.34

1327961554848979

13:47:51 PM

XLON

1,579

86.34

1327961554849000

13:49:12 PM

CHIX

4,869

86.32

1300012HE

13:49:12 PM

XLON

9,316

86.32

1327961554849225

13:49:12 PM

XLON

6,062

86.30

1327961554849228

13:49:16 PM

XLON

6,513

86.28

1327961554849243

13:49:51 PM

XLON

6,012

86.22

1327961554849322

13:50:46 PM

TRQX

2,816

86.12

1327961613573219

13:52:34 PM

CHIX

4,840

86.16

1300012QJ

13:52:34 PM

XLON

7,445

86.16

1327961554849530

13:53:03 PM

XLON

5,279

86.14

1327961554849563

13:53:43 PM

XLON

5,511

86.12

1327961554849590

13:54:19 PM

AQXE

1,122

86.10

79630

13:54:47 PM

XLON

7,101

86.10

1327961554849675

13:54:48 PM

CHIX

4,781

86.08

1300012Z4

13:54:48 PM

XLON

7,535

86.08

1327961554849676

13:55:01 PM

XLON

3,608

86.08

1327961554849698

13:55:01 PM

XLON

2,185

86.08

1327961554849699

13:55:13 PM

XLON

6,776

86.16

1327961554849730

13:57:42 PM

XLON

6,326

86.08

1327961554849963

13:57:42 PM

TRQX

1,633

86.08

1327961613574097

13:57:42 PM

TRQX

3,947

86.08

1327961613574098

13:57:50 PM

XLON

6,160

86.06

1327961554849967

13:58:14 PM

XLON

3,162

86.10

1327961554850046

13:58:14 PM

XLON

2,759

86.10

1327961554850047

13:59:19 PM

CHIX

4,820

86.10

1300013GL

13:59:19 PM

XLON

5,816

86.10

1327961554850116

14:00:25 PM

XLON

4,498

86.08

1327961554850217

14:00:25 PM

XLON

1,573

86.08

1327961554850218

14:00:39 PM

XLON

5,736

86.06

1327961554850243

14:00:39 PM

AQXE

6,766

86.06

81174

14:00:57 PM

XLON

5,831

86.04

1327961554850253

14:01:43 PM

XLON

7,532

86.02

1327961554850350

14:01:52 PM

CHIX

3,041

86.00

1300013RM

14:01:52 PM

XLON

5,352

86.00

1327961554850359

14:01:52 PM

XLON

343

86.00

1327961554850360

14:02:16 PM

XLON

1,643

85.98

1327961554850397

14:02:16 PM

XLON

3,100

85.98

1327961554850398

14:02:16 PM

XLON

5,443

85.96

1327961554850408

14:03:10 PM

XLON

5,791

86.06

1327961554850516

14:04:42 PM

CHIX

5,682

86.10

130001434

14:04:42 PM

XLON

5,428

86.12

1327961554850648

14:04:42 PM

XLON

5,476

86.10

1327961554850650

14:04:42 PM

XLON

7,563

86.08

1327961554850653

14:04:42 PM

TRQX

5,369

86.10

1327961613574967

14:06:10 PM

XLON

5,159

86.12

1327961554850798

14:06:15 PM

AQXE

5,172

86.10

82830

14:06:18 PM

XLON

5,172

86.10

1327961554850813

14:07:05 PM

XLON

5,945

86.08

1327961554850842

14:08:33 PM

XLON

5,552

86.08

1327961554850964

14:08:50 PM

CHIX

5,314

86.06

1300014NQ

14:08:50 PM

XLON

5,492

86.06

1327961554850992

14:09:19 PM

XLON

5,697

86.06

1327961554851024

14:09:35 PM

XLON

5,302

86.04

1327961554851062

14:09:46 PM

TRQX

5,010

86.02

1327961613575619

14:11:54 PM

XLON

5,887

85.98

1327961554851543

14:11:59 PM

CHIX

4,981

85.96

13000150D

14:11:59 PM

XLON

6,213

85.96

1327961554851563

14:12:11 PM

XLON

4,767

85.94

1327961554851589

14:12:11 PM

XLON

302

85.94

1327961554851590

14:12:20 PM

XLON

5,440

85.92

1327961554851606

14:12:49 PM

XLON

5,320

85.90

1327961554851637

14:14:05 PM

XLON

5,636

86.00

1327961554851737

14:14:05 PM

AQXE

5,466

86.00

84794

14:15:50 PM

CHIX

4,946

86.10

1300015CA

14:15:50 PM

XLON

9,276

86.10

1327961554851902

14:15:50 PM

TRQX

4,919

86.10

1327961613576395

14:16:55 PM

XLON

4,812

86.10

1327961554851978

14:16:55 PM

XLON

4,440

86.10

1327961554851979

14:17:26 PM

CHIX

4,922

86.10

1300015IJ

14:17:26 PM

XLON

9,168

86.10

1327961554852080

14:17:58 PM

XLON

8,937

86.08

1327961554852148

14:18:45 PM

XLON

5,945

86.08

1327961554852220

14:18:45 PM

AQXE

5,097

86.08

86012

14:19:48 PM

XLON

9,016

86.14

1327961554852353

14:19:52 PM

XLON

6,131

86.14

1327961554852365

14:22:29 PM

XLON

9,220

86.18

1327961554852750

14:22:29 PM

TRQX

4,846

86.18

1327961613577266

14:23:09 PM

XLON

5,316

86.20

1327961554852860

14:23:10 PM

XLON

2,691

86.20

1327961554852861

14:26:01 PM

CHIX

6,121

86.22

1300016CS

14:26:01 PM

CHIX

4,855

86.20

1300016CU

14:26:01 PM

XLON

9,266

86.22

1327961554853083

14:26:01 PM

XLON

1,322

86.20

1327961554853085

14:26:01 PM

TRQX

4,849

86.20

1327961613577688

14:26:01 PM

AQXE

4,913

86.22

88031

14:26:43 PM

CHIX

6,566

86.16

1300016EO

14:26:43 PM

XLON

6,499

86.18

1327961554853118

14:26:43 PM

XLON

2,510

86.18

1327961554853119

14:26:43 PM

XLON

7,235

86.16

1327961554853123

14:26:43 PM

XLON

1,806

86.16

1327961554853124

14:27:20 PM

XLON

9,153

86.20

1327961554853208

14:28:36 PM

XLON

9,165

86.20

1327961554853360

14:28:36 PM

AQXE

4,916

86.20

88822

14:29:45 PM

CHIX

5,633

86.22

1300016TU

14:29:45 PM

XLON

9,131

86.22

1327961554853469

14:29:45 PM

TRQX

4,825

86.22

1327961613578305

14:29:48 PM

XLON

9,290

86.20

1327961554853475

14:30:00 PM

XLON

8,955

86.18

1327961554853591

14:30:00 PM

XLON

9,207

86.16

1327961554853596

14:30:00 PM

XLON

9,087

86.14

1327961554853655

14:30:00 PM

XLON

8,973

86.12

1327961554853663

14:30:00 PM

XLON

1,382

86.10

1327961554853669

14:30:00 PM

XLON

2,548

86.10

1327961554853670

14:30:00 PM

XLON

5,189

86.10

1327961554853671

14:30:04 PM

XLON

9,402

86.12

1327961554853723

14:30:05 PM

CHIX

3,076

86.08

13000170O

14:30:05 PM

XLON

3,820

86.10

1327961554853754

14:30:05 PM

XLON

4,000

86.10

1327961554853764

14:30:05 PM

XLON

1,188

86.10

1327961554853765

14:30:05 PM

XLON

2,540

86.08

1327961554853766

14:30:43 PM

XLON

9,115

86.34

1327961554854106

14:30:49 PM

XLON

9,011

86.40

1327961554854149

14:31:09 PM

CHIX

6,209

86.54

1300017HC

14:31:09 PM

CHIX

2,315

86.52

1300017HD

14:31:09 PM

XLON

9,051

86.54

1327961554854300

14:31:09 PM

TRQX

4,981

86.54

1327961613579069

14:31:09 PM

TRQX

5,023

86.52

1327961613579071

14:31:09 PM

AQXE

4,779

86.54

91009

14:31:10 PM

CHIX

3,758

86.52

1300017HH

14:31:10 PM

CHIX

6,008

86.50

1300017HI

14:31:10 PM

XLON

9,043

86.52

1327961554854314

14:31:10 PM

AQXE

4,778

86.52

91029

14:31:14 PM

XLON

5,000

86.50

1327961554854337

14:31:14 PM

XLON

4,393

86.50

1327961554854338

14:31:23 PM

XLON

9,058

86.48

1327961554854365

14:31:23 PM

XLON

9,367

86.48

1327961554854376

14:31:23 PM

XLON

8,939

86.46

1327961554854377

14:31:38 PM

XLON

3,973

86.54

1327961554854462

14:31:38 PM

XLON

5,172

86.54

1327961554854463

14:32:00 PM

XLON

9,063

86.60

1327961554854502

14:32:26 PM

XLON

9,320

86.60

1327961554854625

14:32:45 PM

CHIX

5,341

86.66

1300017U2

14:32:45 PM

CHIX

3,439

86.64

1300017U3

14:32:45 PM

XLON

5,922

86.66

1327961554854663

14:32:45 PM

XLON

3,030

86.66

1327961554854664

14:32:45 PM

AQXE

5,042

86.66

92311

14:32:57 PM

XLON

8,972

86.64

1327961554854701

14:33:04 PM

XLON

9,027

86.62

1327961554854712

14:33:04 PM

XLON

2,016

86.64

1327961554854724

14:33:04 PM

XLON

6,961

86.64

1327961554854725

14:33:04 PM

AQXE

5,115

86.64

92630

14:33:45 PM

CHIX

6,100

86.86

13000181V

14:33:45 PM

CHIX

5,616

86.84

13000181Z

14:33:45 PM

XLON

8,937

86.86

1327961554854862

14:33:45 PM

XLON

8,958

86.84

1327961554854865

14:33:45 PM

XLON

9,123

86.82

1327961554854866

14:33:45 PM

XLON

8,946

86.80

1327961554854868

14:33:45 PM

TRQX

5,410

86.86

1327961613579829

14:33:45 PM

TRQX

5,441

86.84

1327961613579831

14:33:55 PM

XLON

9,291

86.78

1327961554854898

14:33:55 PM

XLON

8,981

86.76

1327961554854900

14:33:55 PM

XLON

9,207

86.74

1327961554854901

14:34:17 PM

XLON

9,091

86.80

1327961554854979

14:34:17 PM

AQXE

4,906

86.80

93593

14:34:18 PM

CHIX

6,004

86.78

130001869

14:34:18 PM

XLON

9,239

86.78

1327961554854983

14:34:18 PM

XLON

9,398

86.76

1327961554854984

14:34:18 PM

XLON

9,166

86.74

1327961554854985

14:34:20 PM

XLON

9,260

86.72

1327961554854996

14:34:41 PM

CHIX

5,750

86.68

13000188A

14:34:41 PM

XLON

9,150

86.70

1327961554855132

14:34:41 PM

XLON

9,227

86.68

1327961554855137

14:34:51 PM

XLON

9,377

86.70

1327961554855228

14:35:49 PM

TRQX

4,963

86.72

1327961613580358

14:36:24 PM

AQXE

4,897

86.72

95217

14:36:38 PM

XLON

2,647

86.72

1327961554855781

14:36:38 PM

XLON

2,057

86.72

1327961554855782

14:36:39 PM

CHIX

5,326

86.70

1300018OW

14:36:39 PM

XLON

9,087

86.70

1327961554855786

14:37:49 PM

XLON

8,993

86.76

1327961554856149

14:37:49 PM

AQXE

4,873

86.76

96246

14:37:51 PM

CHIX

4,980

86.74

13000192H

14:37:51 PM

XLON

9,151

86.74

1327961554856156

14:37:51 PM

TRQX

4,831

86.74

1327961613580887

14:38:25 PM

XLON

2,408

86.82

1327961554856255

14:38:34 PM

XLON

2,490

86.82

1327961554856271

14:38:34 PM

XLON

5,036

86.82

1327961554856272

14:38:34 PM

XLON

2,647

86.82

1327961554856273

14:38:43 PM

XLON

9,252

86.80

1327961554856324

14:38:47 PM

CHIX

4,324

86.78

13000199Z

14:38:47 PM

XLON

5,036

86.80

1327961554856328

14:38:47 PM

XLON

3,644

86.80

1327961554856329

14:38:47 PM

XLON

2,647

86.80

1327961554856330

14:38:52 PM

XLON

4,494

86.80

1327961554856332

14:38:52 PM

XLON

2,490

86.80

1327961554856333

14:38:52 PM

XLON

5,036

86.80

1327961554856334

14:39:46 PM

CHIX

724

86.78

1300019HU

14:39:46 PM

XLON

9,399

86.78

1327961554856589

14:39:46 PM

AQXE

4,888

86.78

97574

14:40:08 PM

XLON

9,371

86.80

1327961554856756

14:42:01 PM

CHIX

6,461

86.84

130001A7W

14:42:01 PM

CHIX

6,479

86.82

130001A7Z

14:42:01 PM

XLON

9,205

86.84

1327961554857618

14:42:01 PM

XLON

4,979

86.82

1327961554857623

14:42:01 PM

XLON

4,000

86.82

1327961554857624

14:42:01 PM

TRQX

4,899

86.84

1327961613582299

14:42:01 PM

TRQX

4,907

86.82

1327961613582302

14:42:01 PM

AQXE

4,347

86.86

99913

14:42:03 PM

XLON

78

86.82

1327961554857632

14:42:04 PM

CHIX

7,009

86.80

130001A8O

14:42:04 PM

XLON

9,134

86.80

1327961554857656

14:42:04 PM

XLON

2,059

86.80

1327961554857657

14:42:04 PM

XLON

5,036

86.80

1327961554857658

14:42:04 PM

XLON

9,847

86.80

1327961554857659

14:42:04 PM

XLON

1,878

86.80

1327961554857660

14:42:07 PM

XLON

9,031

86.82

1327961554857698

14:42:07 PM

XLON

5,036

86.82

1327961554857700

14:42:07 PM

XLON

9,847

86.82

1327961554857701

14:42:10 PM

XLON

9,095

86.80

1327961554857729

14:42:11 PM

XLON

9,084

86.78

1327961554857731

14:42:30 PM

XLON

8,984

86.78

1327961554857804

14:42:30 PM

XLON

9,316

86.76

1327961554857805

14:43:02 PM

XLON

9,048

86.80

1327961554858047

14:43:02 PM

TRQX

4,891

86.80

1327961613582661

14:43:08 PM

AQXE

5,129

86.78

100711

14:43:08 PM

CHIX

5,251

86.78

130001AFI

14:43:08 PM

CHIX

5,359

86.76

130001AFK

14:43:08 PM

XLON

9,358

86.78

1327961554858058

14:43:08 PM

XLON

9,406

86.76

1327961554858060

14:43:37 PM

XLON

4,638

86.74

1327961554858180

14:43:37 PM

XLON

4,445

86.74

1327961554858181

14:44:01 PM

XLON

9,041

86.74

1327961554858281

14:44:29 PM

XLON

9,166

86.72

1327961554858366

14:45:01 PM

CHIX

5,000

86.74

130001AS9

14:45:38 PM

XLON

9,123

86.78

1327961554858644

14:45:38 PM

XLON

72

86.78

1327961554858645

14:45:51 PM

AQXE

5,018

86.76

102602

14:45:51 PM

XLON

9,021

86.76

1327961554858675

14:45:51 PM

TRQX

4,886

86.76

1327961613583275

14:45:59 PM

XLON

349

86.74

1327961554858692

14:45:59 PM

XLON

8,976

86.74

1327961554858693

14:46:50 PM

CHIX

5,334

86.76

130001B8L

14:46:50 PM

XLON

9,388

86.78

1327961554858930

14:46:50 PM

XLON

9,046

86.76

1327961554858937

14:46:59 PM

XLON

9,401

86.78

1327961554858986

14:46:59 PM

TRQX

4,812

86.78

1327961613583561

14:47:39 PM

AQXE

5,042

86.80

103779

14:47:39 PM

XLON

9,313

86.80

1327961554859106

14:47:40 PM

CHIX

5,112

86.78

130001BK1

14:47:40 PM

XLON

923

86.78

1327961554859109

14:47:40 PM

XLON

8,028

86.78

1327961554859110

14:47:45 PM

XLON

9,331

86.76

1327961554859121

14:48:02 PM

XLON

64

86.74

1327961554859139

14:48:45 PM

XLON

9,252

86.76

1327961554859251

14:48:51 PM

CHIX

5,054

86.74

130001BVO

14:48:51 PM

XLON

8,878

86.74

1327961554859290

14:48:51 PM

XLON

9,097

86.72

1327961554859291

14:48:51 PM

XLON

9,260

86.70

1327961554859292

14:49:41 PM

XLON

9,133

86.82

1327961554859517

14:50:08 PM

AQXE

4,942

86.80

105551

14:50:08 PM

CHIX

5,087

86.80

130001C50

14:50:08 PM

CHIX

3,376

86.78

130001C51

14:50:08 PM

XLON

5,305

86.80

1327961554859602

14:50:08 PM

XLON

3,667

86.80

1327961554859603

14:50:08 PM

XLON

8,137

86.78

1327961554859606

14:50:08 PM

XLON

889

86.78

1327961554859607

14:50:08 PM

TRQX

4,820

86.80

1327961613584426

14:50:08 PM

TRQX

4,791

86.78

1327961613584427

14:50:18 PM

XLON

9,108

86.76

1327961554859628

14:50:18 PM

XLON

9,015

86.74

1327961554859629

14:50:30 PM

XLON

9,357

86.76

1327961554859685

14:50:31 PM

XLON

9,301

86.74

1327961554859740

14:51:38 PM

XLON

9,271

86.92

1327961554859969

14:51:59 PM

XLON

9,269

86.96

1327961554860042

14:52:20 PM

AQXE

4,992

86.96

107116

14:52:20 PM

XLON

9,089

86.96

1327961554860115

14:52:28 PM

CHIX

5,744

86.94

130001CPK

14:52:28 PM

XLON

9,270

86.94

1327961554860156

14:52:58 PM

CHIX

5,532

86.90

130001CT0

14:52:58 PM

XLON

9,227

86.92

1327961554860333

14:52:58 PM

XLON

9,394

86.90

1327961554860340

14:52:58 PM

XLON

8,938

86.88

1327961554860347

14:52:58 PM

XLON

8,972

86.88

1327961554860358

14:53:54 PM

XLON

9,107

86.90

1327961554860484

14:54:40 PM

XLON

9,188

86.92

1327961554860592

14:55:03 PM

CHIX

4,347

86.96

130001D7D

14:55:03 PM

CHIX

774

86.96

130001D7E

14:55:03 PM

XLON

9,138

86.96

1327961554860725

14:55:44 PM

CHIX

5,072

86.96

130001DBQ

14:55:44 PM

XLON

99

86.96

1327961554860826

14:55:44 PM

XLON

9,200

86.96

1327961554860827

14:55:44 PM

TRQX

4,904

86.96

1327961613585833

14:56:46 PM

AQXE

4,963

87.08

109297

14:56:46 PM

XLON

9,206

87.08

1327961554861051

14:56:46 PM

TRQX

4,813

87.08

1327961613585993

14:57:24 PM

AQXE

4,270

87.10

109644

14:57:24 PM

AQXE

670

87.10

109645

14:57:24 PM

CHIX

4,900

87.10

130001DLY

14:57:24 PM

XLON

9,035

87.10

1327961554861148

14:57:32 PM

XLON

9,232

87.08

1327961554861206

14:57:32 PM

XLON

2,398

87.06

1327961554861207

14:58:29 PM

XLON

9,165

87.10

1327961554861445

14:59:42 PM

CHIX

4,878

87.08

130001DYC

14:59:42 PM

XLON

9,070

87.08

1327961554861636

15:01:03 PM

CHIX

4,809

87.10

130001E9A

15:01:03 PM

XLON

9,319

87.10

1327961554861999

15:01:50 PM

AQXE

2,592

87.16

111944

15:01:50 PM

AQXE

2,260

87.16

111945

15:01:50 PM

CHIX

4,805

87.16

130001EEE

15:01:50 PM

XLON

9,129

87.18

1327961554862129

15:01:50 PM

XLON

8,978

87.16

1327961554862133

15:01:50 PM

TRQX

4,864

87.16

1327961613587186

15:01:54 PM

AQXE

4,850

87.14

111976

15:01:54 PM

CHIX

4,794

87.14

130001EEG

15:01:54 PM

XLON

9,389

87.14

1327961554862163

15:01:54 PM

XLON

8,961

87.12

1327961554862167

15:01:54 PM

TRQX

4,856

87.14

1327961613587237

15:01:56 PM

XLON

2,646

87.10

1327961554862172

15:02:13 PM

XLON

6,558

87.10

1327961554862218

15:02:13 PM

XLON

8,988

87.08

1327961554862219

15:02:13 PM

XLON

4,702

87.10

1327961554862221

15:02:13 PM

XLON

8,800

87.10

1327961554862222

15:02:13 PM

XLON

5,318

87.10

1327961554862223

15:03:17 PM

XLON

9,367

87.14

1327961554862571

15:03:21 PM

CHIX

5,101

87.12

130001ET5

15:03:21 PM

XLON

9,109

87.12

1327961554862593

15:03:21 PM

XLON

5,036

87.12

1327961554862594

15:03:21 PM

XLON

9,847

87.12

1327961554862595

15:03:21 PM

XLON

2,017

87.12

1327961554862596

15:03:21 PM

TRQX

4,915

87.12

1327961613587664

15:03:24 PM

XLON

9,346

87.10

1327961554862605

15:03:42 PM

XLON

9,280

87.14

1327961554862664

15:03:48 PM

XLON

4,081

87.16

1327961554862684

15:03:48 PM

XLON

5,015

87.16

1327961554862685

15:03:51 PM

CHIX

5,214

87.14

130001EX1

15:03:51 PM

XLON

9,242

87.14

1327961554862693

15:03:52 PM

XLON

9,151

87.12

1327961554862701

15:03:55 PM

AQXE

4,573

87.12

113349

15:05:00 PM

XLON

9,198

87.10

1327961554862905

15:05:15 PM

XLON

9,211

87.12

1327961554863016

15:05:44 PM

CHIX

5,110

87.08

130001FBB

15:05:44 PM

XLON

7,334

87.10

1327961554863141

15:05:44 PM

XLON

1,620

87.10

1327961554863142

15:05:44 PM

XLON

9,205

87.08

1327961554863146

15:06:34 PM

CHIX

4,985

87.14

130001FHJ

15:06:34 PM

XLON

9,276

87.14

1327961554863333

15:07:01 PM

AQXE

5,088

87.12

115170

15:07:01 PM

XLON

9,002

87.12

1327961554863457

15:07:01 PM

XLON

9,258

87.10

1327961554863459

15:07:01 PM

XLON

2,700

87.08

1327961554863461

15:07:01 PM

XLON

5,000

87.08

1327961554863462

15:07:01 PM

TRQX

4,989

87.12

1327961613588603

15:07:04 PM

XLON

1,581

87.08

1327961554863466

15:07:04 PM

XLON

9,069

87.06

1327961554863469

15:07:07 PM

XLON

1,675

87.04

1327961554863471

15:07:47 PM

XLON

9,073

87.08

1327961554863628

15:09:12 PM

XLON

9,040

87.10

1327961554863925

15:09:30 PM

CHIX

1,990

87.08

130001G1M

15:09:31 PM

CHIX

1,000

87.08

130001G1O

15:09:43 PM

CHIX

2,238

87.08

130001G4R

15:09:43 PM

XLON

9,160

87.08

1327961554864031

15:09:43 PM

TRQX

4,938

87.08

1327961613589123

15:10:31 PM

AQXE

1,571

87.08

116908

15:10:31 PM

CHIX

5,118

87.08

130001GA8

15:10:31 PM

XLON

9,124

87.08

1327961554864176

15:11:04 PM

XLON

6,129

87.06

1327961554864270

15:11:23 PM

XLON

9,127

87.12

1327961554864365

15:11:55 PM

XLON

2,947

87.12

1327961554864490

15:11:55 PM

XLON

1,757

87.12

1327961554864491

15:12:05 PM

XLON

2,760

87.12

1327961554864531

15:12:05 PM

XLON

1,944

87.12

1327961554864532

15:12:14 PM

XLON

2,423

87.16

1327961554864554

15:12:47 PM

AQXE

6,659

87.22

117870

15:12:47 PM

XLON

9,217

87.22

1327961554864705

15:12:50 PM

XLON

82

87.22

1327961554864719

15:13:06 PM

CHIX

740

87.22

130001GPK

15:13:06 PM

CHIX

740

87.22

130001GPL

15:13:06 PM

XLON

9,005

87.24

1327961554864763

15:13:06 PM

XLON

7,875

87.24

1327961554864765

15:13:06 PM

XLON

9,847

87.24

1327961554864766

15:13:06 PM

XLON

537

87.24

1327961554864767

15:13:09 PM

CHIX

4,964

87.22

130001GPP

15:13:09 PM

CHIX

5,159

87.20

130001GPR

15:13:09 PM

XLON

9,332

87.22

1327961554864771

15:13:09 PM

XLON

5,852

87.20

1327961554864772

15:13:09 PM

XLON

3,421

87.20

1327961554864773

15:13:09 PM

XLON

4,385

87.18

1327961554864776

15:13:09 PM

XLON

1,000

87.18

1327961554864777

15:13:09 PM

XLON

1,400

87.18

1327961554864778

15:13:09 PM

XLON

1,600

87.18

1327961554864779

15:13:09 PM

TRQX

4,928

87.22

1327961613589831

15:13:09 PM

TRQX

4,937

87.20

1327961613589832

15:13:23 PM

XLON

605

87.18

1327961554864806

15:14:26 PM

AQXE

5,617

87.20

118534

15:14:26 PM

XLON

9,096

87.20

1327961554864981

15:15:10 PM

CHIX

7,009

87.18

130001H3T

15:15:10 PM

XLON

8,941

87.18

1327961554865209

15:15:58 PM

XLON

7,875

87.20

1327961554865380

15:15:58 PM

XLON

4,089

87.20

1327961554865381

15:15:58 PM

XLON

5,758

87.20

1327961554865382

15:15:58 PM

XLON

2,065

87.20

1327961554865383

15:15:58 PM

XLON

403

87.20

1327961554865384

15:16:48 PM

XLON

2,602

87.22

1327961554865480

15:17:19 PM

XLON

2,846

87.22

1327961554865563

15:17:22 PM

XLON

2,887

87.22

1327961554865571

15:17:24 PM

XLON

18,820

87.22

1327961554865581

15:17:26 PM

XLON

9,228

87.24

1327961554865592

15:17:26 PM

TRQX

4,759

87.24

1327961613590903

15:17:29 PM

AQXE

5,000

87.22

120179

15:17:29 PM

CHIX

4,960

87.22

130001HGQ

15:17:29 PM

XLON

9,346

87.22

1327961554865599

15:18:00 PM

CHIX

5,995

87.20

130001HJV

15:18:00 PM

XLON

9,370

87.20

1327961554865664

15:18:02 PM

XLON

9,350

87.18

1327961554865665

15:18:02 PM

XLON

8,224

87.16

1327961554865670

15:18:02 PM

XLON

20

87.16

1327961554865671

15:18:02 PM

XLON

1,103

87.16

1327961554865672

15:18:55 PM

CHIX

5,574

87.14

130001HPR

15:18:55 PM

XLON

9,358

87.16

1327961554865864

15:18:55 PM

XLON

9,080

87.14

1327961554865866

15:18:55 PM

TRQX

4,732

87.16

1327961613591219

15:19:13 PM

XLON

9,200

87.12

1327961554865961

15:19:37 PM

AQXE

5,197

87.18

121135

15:19:37 PM

XLON

9,225

87.18

1327961554866101

15:20:40 PM

CHIX

5,155

87.26

130001I2P

15:20:40 PM

XLON

9,109

87.26

1327961554866380

15:20:44 PM

XLON

2,646

87.24

1327961554866398

15:20:44 PM

XLON

6,640

87.24

1327961554866399

15:20:44 PM

TRQX

4,790

87.24

1327961613591546

15:21:13 PM

CHIX

5,023

87.20

130001I73

15:21:13 PM

XLON

9,331

87.22

1327961554866491

15:21:13 PM

XLON

8,019

87.20

1327961554866496

15:21:13 PM

XLON

1,183

87.20

1327961554866497

15:21:13 PM

XLON

9,090

87.18

1327961554866501

15:21:13 PM

XLON

854

87.16

1327961554866505

15:21:13 PM

XLON

544

87.16

1327961554866506

15:21:13 PM

XLON

7,663

87.16

1327961554866507

15:21:13 PM

XLON

1,400

87.14

1327961554866511

15:21:13 PM

XLON

4,550

87.14

1327961554866512

15:21:13 PM

XLON

3,168

87.14

1327961554866516

15:21:27 PM

XLON

9,337

87.12

1327961554866546

15:21:27 PM

XLON

8,004

87.10

1327961554866550

15:21:31 PM

AQXE

1,158

87.06

122007

15:21:31 PM

XLON

5,298

87.08

1327961554866558

15:22:02 PM

XLON

176

87.02

1327961554866640

15:22:02 PM

XLON

156

87.02

1327961554866641

15:22:02 PM

XLON

138

87.02

1327961554866642

15:22:55 PM

CHIX

5,012

87.02

130001IGW

15:22:55 PM

XLON

9,201

87.04

1327961554866783

15:22:55 PM

XLON

6,172

87.02

1327961554866785

15:23:03 PM

XLON

6,507

87.00

1327961554866797

15:23:29 PM

XLON

86

86.98

1327961554866841

15:23:35 PM

XLON

67

86.98

1327961554866870

15:23:42 PM

XLON

5,117

86.98

1327961554866893

15:24:03 PM

XLON

8,963

87.06

1327961554866935

15:24:03 PM

TRQX

4,854

87.06

1327961613592333

15:24:30 PM

AQXE

6,766

87.06

123288

15:24:50 PM

CHIX

4,889

87.04

130001IS1

15:24:50 PM

XLON

9,103

87.04

1327961554867029

15:25:35 PM

CHIX

4,897

87.04

130001IWD

15:25:35 PM

XLON

9,147

87.04

1327961554867141

15:26:32 PM

XLON

4,996

87.02

1327961554867244

15:26:32 PM

XLON

3,392

87.02

1327961554867245

15:27:24 PM

CHIX

2,500

87.04

130001J6X

15:27:46 PM

XLON

8,837

87.04

1327961554867431

15:27:46 PM

XLON

259

87.04

1327961554867432

15:27:46 PM

TRQX

2,464

87.04

1327961613593107

15:28:03 PM

AQXE

5,612

87.04

124746

15:28:36 PM

CHIX

4,822

87.02

130001JD3

15:28:36 PM

XLON

2,090

87.02

1327961554867523

15:28:36 PM

XLON

7,292

87.02

1327961554867524

15:28:37 PM

XLON

2,000

87.00

1327961554867531

15:28:37 PM

XLON

4,384

87.00

1327961554867532

15:28:37 PM

XLON

40

86.98

1327961554867534

15:29:10 PM

CHIX

5,976

87.02

130001JGG

15:29:10 PM

XLON

9,378

87.02

1327961554867579

15:30:32 PM

XLON

69

87.02

1327961554867771

15:30:32 PM

XLON

8,944

87.00

1327961554867772

15:30:40 PM

AQXE

5,241

86.98

125949

15:30:40 PM

CHIX

5,439

86.98

130001JQJ

15:30:40 PM

XLON

8,159

86.98

1327961554867793

15:30:40 PM

XLON

1,137

86.98

1327961554867794

15:30:40 PM

TRQX

5,798

86.98

1327961613593688

15:30:43 PM

XLON

8,994

86.96

1327961554867809

15:30:44 PM

XLON

5,008

86.94

1327961554867811

15:30:44 PM

XLON

2,282

86.94

1327961554867812

15:30:53 PM

XLON

1,857

86.94

1327961554867827

15:30:58 PM

XLON

3,301

86.92

1327961554867841

15:30:58 PM

XLON

5,783

86.92

1327961554867842

15:31:14 PM

XLON

4,024

86.92

1327961554867881

15:31:14 PM

XLON

4,945

86.92

1327961554867882

15:32:07 PM

XLON

4,235

86.90

1327961554867989

15:32:07 PM

XLON

4,904

86.90

1327961554867990

15:32:14 PM

XLON

36

86.88

1327961554868016

15:32:36 PM

XLON

9,035

86.90

1327961554868039

15:32:37 PM

AQXE

5,113

86.90

126916

15:32:37 PM

CHIX

5,106

86.90

130001K2V

15:32:37 PM

CHIX

5,026

86.88

130001K2X

15:32:37 PM

XLON

9,010

86.88

1327961554868049

15:32:37 PM

TRQX

5,515

86.90

1327961613594096

15:32:51 PM

XLON

9,331

86.90

1327961554868104

15:33:22 PM

XLON

9,077

86.88

1327961554868192

15:34:12 PM

XLON

9,187

86.86

1327961554868427

15:34:50 PM

XLON

42

86.84

1327961554868470

15:34:53 PM

XLON

8,700

86.90

1327961554868478

15:34:53 PM

XLON

685

86.90

1327961554868479

15:35:44 PM

AQXE

11

86.92

128462

15:35:44 PM

AQXE

67

86.92

128463

15:35:44 PM

AQXE

9

86.92

128464

15:35:44 PM

AQXE

14

86.92

128465

15:36:00 PM

AQXE

4,916

86.92

128640

15:36:00 PM

XLON

7,875

86.92

1327961554868642

15:36:00 PM

XLON

9,847

86.92

1327961554868643

15:36:07 PM

XLON

887

86.90

1327961554868663

15:37:00 PM

XLON

7,875

86.92

1327961554868796

15:37:00 PM

XLON

9,847

86.92

1327961554868797

15:37:09 PM

CHIX

4,753

86.90

130001KW2

15:37:09 PM

XLON

8,237

86.90

1327961554868856

15:37:09 PM

TRQX

5,148

86.90

1327961613594967

15:37:12 PM

CHIX

4,755

86.88

130001KWK

15:37:12 PM

XLON

2,722

86.88

1327961554868866

15:37:12 PM

XLON

6,477

86.88

1327961554868867

15:37:12 PM

TRQX

5,095

86.88

1327961613594975

15:38:29 PM

AQXE

4,951

86.92

129934

15:38:29 PM

XLON

9,242

86.92

1327961554869085

15:38:37 PM

CHIX

4,921

86.90

130001L3U

15:38:37 PM

XLON

9,317

86.90

1327961554869120

15:38:40 PM

CHIX

4,900

86.88

130001L40

15:38:40 PM

XLON

9,363

86.88

1327961554869126

15:38:59 PM

XLON

5,369

86.86

1327961554869151

15:38:59 PM

XLON

3,998

86.86

1327961554869152

15:38:59 PM

XLON

5,906

86.84

1327961554869153

15:38:59 PM

XLON

3,398

86.84

1327961554869154

15:39:30 PM

XLON

8,975

86.82

1327961554869259

15:39:52 PM

XLON

9,298

86.80

1327961554869303

15:39:52 PM

XLON

46

86.80

1327961554869304

15:40:09 PM

XLON

9,326

86.78

1327961554869417

15:41:19 PM

CHIX

7,894

86.74

130001LKC

15:41:19 PM

XLON

9,056

86.76

1327961554869734

15:41:19 PM

XLON

9,373

86.74

1327961554869737

15:41:19 PM

XLON

99

86.72

1327961554869738

15:41:19 PM

XLON

59

86.72

1327961554869739

15:41:19 PM

XLON

8,999

86.72

1327961554869740

15:41:19 PM

TRQX

1,299

86.72

1327961613595747

15:42:11 PM

XLON

9,390

86.74

1327961554869899

15:42:11 PM

TRQX

4,844

86.74

1327961613595880

15:42:48 PM

AQXE

2,838

86.80

132128

15:42:48 PM

XLON

9,156

86.80

1327961554870097

15:43:00 PM

XLON

9,015

86.80

1327961554870109

15:43:51 PM

CHIX

7,585

86.80

130001LXZ

15:43:51 PM

XLON

9,116

86.80

1327961554870256

15:44:17 PM

XLON

8,940

86.78

1327961554870468

15:45:40 PM

CHIX

7,266

86.76

130001MCV

15:45:40 PM

XLON

9,315

86.76

1327961554870757

15:47:23 PM

XLON

9,282

86.82

1327961554871051

15:47:23 PM

XLON

2,706

86.80

1327961554871052

15:47:23 PM

XLON

6,388

86.80

1327961554871053

15:47:23 PM

XLON

5,000

86.78

1327961554871054

15:47:23 PM

XLON

1,000

86.78

1327961554871055

15:47:23 PM

XLON

2,942

86.78

1327961554871056

15:47:23 PM

TRQX

5,074

86.82

1327961613596958

15:47:23 PM

AQXE

6,679

86.82

134398

15:48:12 PM

CHIX

7,634

86.76

130001MTI

15:48:12 PM

XLON

9,139

86.76

1327961554871227

15:48:14 PM

XLON

9,339

86.74

1327961554871243

15:48:14 PM

XLON

6,148

86.72

1327961554871245

15:48:14 PM

XLON

7,875

86.74

1327961554871246

15:48:14 PM

XLON

9,847

86.74

1327961554871247

15:48:14 PM

XLON

1,098

86.74

1327961554871248

15:48:16 PM

XLON

3

86.76

1327961554871262

15:48:42 PM

XLON

16,341

86.84

1327961554871354

15:48:43 PM

XLON

9,098

86.82

1327961554871357

15:49:11 PM

XLON

9,027

86.84

1327961554871436

15:49:34 PM

XLON

8,993

86.82

1327961554871500

15:49:34 PM

TRQX

5,142

86.82

1327961613597551

15:50:05 PM

XLON

7,875

86.92

1327961554871593

15:50:05 PM

XLON

8,074

86.92

1327961554871594

15:50:06 PM

CHIX

7,552

86.90

130001N7S

15:50:06 PM

XLON

9,013

86.90

1327961554871599

15:50:06 PM

XLON

9,342

86.88

1327961554871600

15:50:06 PM

AQXE

5,654

86.90

135823

15:50:13 PM

XLON

9,326

86.86

1327961554871617

15:50:26 PM

XLON

276

86.90

1327961554871707

15:50:26 PM

XLON

9,091

86.90

1327961554871708

15:50:49 PM

XLON

9,408

86.90

1327961554871763

15:51:12 PM

CHIX

7,738

86.90

130001NEX

15:51:12 PM

XLON

8,948

86.90

1327961554871825

15:51:49 PM

XLON

9,327

86.88

1327961554872008

15:51:49 PM

XLON

9,265

86.86

1327961554872009

15:51:49 PM

XLON

9,404

86.84

1327961554872011

15:51:55 PM

XLON

1,737

86.82

1327961554872052

15:52:32 PM

XLON

7,603

86.82

1327961554872174

15:52:41 PM

XLON

9,204

86.80

1327961554872201

15:53:04 PM

XLON

9,040

86.82

1327961554872266

15:53:10 PM

XLON

9,259

86.80

1327961554872290

15:53:28 PM

XLON

6,544

86.82

1327961554872359

15:53:40 PM

CHIX

7,832

86.80

130001NX8

15:53:40 PM

XLON

6,484

86.80

1327961554872379

15:53:40 PM

TRQX

5,386

86.80

1327961613598683

15:53:40 PM

AQXE

5,466

86.80

137725

15:53:48 PM

XLON

6,476

86.78

1327961554872416

15:54:06 PM

XLON

8,289

86.76

1327961554872493

15:54:26 PM

XLON

5,672

86.76

1327961554872632

15:54:45 PM

XLON

7,647

86.74

1327961554872777

15:54:56 PM

XLON

7,831

86.72

1327961554872820

15:55:06 PM

XLON

5,756

86.78

1327961554872885

15:55:12 PM

XLON

19

86.76

1327961554872947

15:55:12 PM

XLON

5,582

86.76

1327961554872948

15:55:12 PM

XLON

1,000

86.74

1327961554872949

15:55:12 PM

XLON

4,522

86.74

1327961554872950

15:56:37 PM

CHIX

7,298

86.78

130001OHI

15:56:37 PM

XLON

9,316

86.78

1327961554873456

15:56:44 PM

XLON

139

86.76

1327961554873469

15:56:45 PM

XLON

7,514

86.76

1327961554873472

15:56:58 PM

XLON

7,131

86.74

1327961554873507

15:56:58 PM

TRQX

4,865

86.74

1327961613599427

15:56:58 PM

TRQX

557

86.74

1327961613599428

15:58:37 PM

CHIX

7,420

86.72

130001OTP

15:58:37 PM

XLON

9,009

86.72

1327961554873968

15:58:37 PM

XLON

2,990

86.72

1327961554873980

15:58:47 PM

XLON

3,478

86.74

1327961554873999

15:58:47 PM

XLON

5,739

86.74

1327961554874002

15:59:41 PM

XLON

8,963

86.76

1327961554874123

15:59:46 PM

CHIX

7,484

86.74

130001P2G

15:59:46 PM

XLON

9,221

86.74

1327961554874156

15:59:46 PM

AQXE

5,517

86.74

140913

16:00:13 PM

XLON

6,172

86.72

1327961554874371

16:00:13 PM

AQXE

5,432

86.72

141259

16:00:25 PM

XLON

9,383

86.70

1327961554874487

16:00:36 PM

TRQX

4,063

86.70

1327961613600119

16:00:36 PM

TRQX

2

86.70

1327961613600120

16:00:36 PM

TRQX

1,211

86.70

1327961613600121

16:00:41 PM

XLON

9,236

86.68

1327961554874533

16:01:18 PM

XLON

9,232

86.78

1327961554874717

16:02:00 PM

XLON

7,875

86.80

1327961554874894

16:02:06 PM

CHIX

5,571

86.78

130001PQS

16:02:06 PM

CHIX

2,596

86.78

130001PQT

16:02:06 PM

XLON

9,179

86.78

1327961554874925

16:02:06 PM

XLON

7,087

86.78

1327961554874927

16:02:18 PM

XLON

81

86.78

1327961554874961

16:02:18 PM

XLON

7,875

86.78

1327961554874962

16:02:18 PM

XLON

3,241

86.78

1327961554874963

16:02:18 PM

XLON

1,061

86.78

1327961554874964

16:02:24 PM

XLON

9,104

86.76

1327961554874987

16:02:52 PM

XLON

9,190

86.74

1327961554875075

16:03:15 PM

XLON

9,075

86.74

1327961554875154

16:03:15 PM

TRQX

2,921

86.74

1327961613600674

16:03:15 PM

TRQX

3,035

86.74

1327961613600675

16:03:44 PM

XLON

4,871

86.76

1327961554875250

16:03:44 PM

XLON

252

86.76

1327961554875251

16:04:21 PM

XLON

9,343

86.74

1327961554875351

16:04:21 PM

XLON

7,875

86.76

1327961554875353

16:04:21 PM

XLON

9,847

86.76

1327961554875354

16:04:21 PM

XLON

1,098

86.76

1327961554875355

16:04:21 PM

AQXE

5,176

86.74

143820

16:05:07 PM

CHIX

7,951

86.74

130001Q9V

16:05:07 PM

CHIX

5,590

86.72

130001Q9Z

16:05:07 PM

XLON

8,973

86.74

1327961554875577

16:05:07 PM

XLON

4,087

86.74

1327961554875579

16:05:07 PM

XLON

8,996

86.72

1327961554875583

16:05:07 PM

TRQX

7,404

86.74

1327961613600989

16:05:18 PM

XLON

7,087

86.78

1327961554875647

16:05:26 PM

XLON

5,509

86.78

1327961554875663

16:05:26 PM

XLON

3,619

86.78

1327961554875664

16:05:33 PM

XLON

9,362

86.76

1327961554875679

16:06:08 PM

XLON

9,668

86.78

1327961554875795

16:06:08 PM

XLON

3,939

86.78

1327961554875796

16:07:15 PM

XLON

9,351

86.86

1327961554875989

16:07:23 PM

CHIX

5,249

86.84

130001QS2

16:07:23 PM

XLON

9,242

86.84

1327961554876012

16:07:23 PM

AQXE

5,186

86.84

145401

16:07:33 PM

XLON

2,647

86.84

1327961554876054

16:07:33 PM

XLON

7,875

86.84

1327961554876055

16:08:14 PM

CHIX

5,147

86.94

130001QYQ

16:08:14 PM

XLON

9,136

86.94

1327961554876229

16:08:14 PM

AQXE

5,281

86.94

145970

16:08:16 PM

XLON

9,166

86.94

1327961554876241

16:08:18 PM

XLON

9,040

86.92

1327961554876244

16:08:42 PM

CHIX

7,880

86.94

130001R21

16:08:42 PM

XLON

9,304

86.94

1327961554876292

16:08:42 PM

XLON

7,875

86.94

1327961554876293

16:08:42 PM

XLON

3,875

86.94

1327961554876294

16:09:27 PM

XLON

378

86.94

1327961554876543

16:09:27 PM

XLON

7,472

86.96

1327961554876544

16:09:27 PM

XLON

5,752

86.96

1327961554876545

16:09:27 PM

XLON

4,119

86.96

1327961554876546

16:09:57 PM

XLON

5,066

86.98

1327961554876689

16:09:57 PM

XLON

3,907

86.98

1327961554876690

16:09:57 PM

XLON

6,650

86.98

1327961554876691

16:09:57 PM

AQXE

5,385

86.98

146963

16:11:48 PM

CHIX

7,340

87.04

130001RQR

16:11:48 PM

CHIX

1,094

87.04

130001RQS

16:11:48 PM

XLON

9,353

87.04

1327961554877057

16:11:48 PM

AQXE

5,353

87.04

148016

16:11:53 PM

XLON

110

87.04

1327961554877064

16:11:53 PM

XLON

2,641

87.04

1327961554877065

16:11:53 PM

XLON

7,875

87.04

1327961554877066

16:11:53 PM

XLON

69

87.04

1327961554877067

16:12:27 PM

XLON

718

87.02

1327961554877182

16:13:20 PM

XLON

8,959

87.06

1327961554877409

16:13:20 PM

XLON

7,875

87.06

1327961554877412

16:13:20 PM

TRQX

5,489

87.06

1327961613602674

16:13:54 PM

CHIX

2,173

87.04

130001S7D

16:13:54 PM

CHIX

2,845

87.04

130001S7E

16:13:54 PM

XLON

9,367

87.04

1327961554877506

16:13:54 PM

XLON

7,875

87.06

1327961554877510

16:13:54 PM

XLON

4,080

87.06

1327961554877511

16:13:54 PM

XLON

1,956

87.06

1327961554877512

16:13:54 PM

XLON

1,000

87.06

1327961554877513

16:13:54 PM

XLON

3,556

87.06

1327961554877514

16:13:54 PM

XLON

353

87.06

1327961554877515

16:13:54 PM

TRQX

5,517

87.04

1327961613602747

16:14:23 PM

XLON

7,875

87.10

1327961554877588

16:14:23 PM

XLON

8,325

87.08

1327961554877592

16:14:45 PM

CHIX

5,999

87.06

130001SC0

16:14:45 PM

XLON

700

87.08

1327961554877648

16:14:45 PM

XLON

5,000

87.06

1327961554877653

16:14:45 PM

XLON

4,356

87.06

1327961554877654

16:14:45 PM

XLON

7,875

87.06

1327961554877655

16:14:45 PM

TRQX

5,479

87.08

1327961613602918

16:14:45 PM

AQXE

5,662

87.08

149797

16:15:35 PM

CHIX

5,928

87.04

130001SJL

16:15:35 PM

XLON

9,168

87.04

1327961554877839

16:15:35 PM

XLON

7,875

87.04

1327961554877843

16:15:57 PM

XLON

7,875

87.04

1327961554877892

16:15:58 PM

XLON

394

87.04

1327961554877893

16:15:58 PM

XLON

7,875

87.04

1327961554877894

16:15:58 PM

XLON

2,043

87.04

1327961554877895

16:16:01 PM

XLON

62

87.04

1327961554877900

16:16:01 PM

XLON

7,875

87.04

1327961554877901

16:16:01 PM

XLON

2,192

87.04

1327961554877902

16:16:01 PM

XLON

2,742

87.04

1327961554877903

16:16:01 PM

XLON

5,700

87.04

1327961554877904

16:16:02 PM

XLON

2,254

87.04

1327961554877912

16:16:02 PM

XLON

7,875

87.04

1327961554877913

16:16:23 PM

XLON

2,820

87.04

1327961554877999

16:16:23 PM

XLON

7,875

87.04

1327961554878000

16:16:23 PM

XLON

2,285

87.04

1327961554878001

16:16:27 PM

XLON

1,075

87.04

1327961554878011

16:16:27 PM

XLON

7,875

87.04

1327961554878012

16:16:27 PM

XLON

2,285

87.04

1327961554878013

16:16:36 PM

XLON

2,918

87.06

1327961554878046

16:16:36 PM

XLON

2,820

87.06

1327961554878047

16:16:36 PM

XLON

7,875

87.06

1327961554878048

16:16:36 PM

XLON

5,207

87.06

1327961554878049

16:16:41 PM

XLON

400

87.06

1327961554878111

16:16:47 PM

CHIX

7,303

87.04

130001SZF

16:16:47 PM

XLON

9,025

87.04

1327961554878145

16:16:48 PM

XLON

7,875

87.04

1327961554878151

16:17:00 PM

CHIX

5,216

87.02

130001T3R

16:17:00 PM

XLON

9,070

87.02

1327961554878195

16:17:00 PM

XLON

7,875

87.02

1327961554878200

16:17:00 PM

XLON

9,847

87.02

1327961554878201

16:17:00 PM

XLON

1,098

87.02

1327961554878202

16:17:00 PM

TRQX

2,813

87.02

1327961613603556

16:17:00 PM

TRQX

2,698

87.02

1327961613603557

16:17:00 PM

AQXE

1,384

87.02

151609

16:17:00 PM

AQXE

4

87.02

151610

16:17:00 PM

AQXE

3,969

87.02

151611

16:17:01 PM

XLON

57

87.02

1327961554878212

16:17:01 PM

XLON

3,256

87.02

1327961554878213

16:17:01 PM

XLON

3,465

87.02

1327961554878214

16:17:01 PM

XLON

7,875

87.02

1327961554878215

16:17:02 PM

XLON

9

87.02

1327961554878224

16:17:02 PM

XLON

7,875

87.02

1327961554878225

16:17:02 PM

XLON

3,199

87.02

1327961554878226

16:17:11 PM

XLON

7,875

87.02

1327961554878292

16:17:11 PM

XLON

3,352

87.02

1327961554878293

16:17:11 PM

XLON

5,700

87.02

1327961554878294

16:17:12 PM

XLON

3,357

87.02

1327961554878296

16:17:12 PM

XLON

4,180

87.02

1327961554878297

16:17:12 PM

XLON

7,875

87.02

1327961554878298

16:17:17 PM

CHIX

5,022

87.00

130001T9E

16:17:23 PM

CHIX

4,756

87.04

130001TBG

16:17:23 PM

XLON

9,338

87.04

1327961554878364

16:18:03 PM

CHIX

4,750

87.02

130001TKI

16:18:03 PM

XLON

2,646

87.02

1327961554878538

16:18:51 PM

CHIX

6,402

87.02

130001TTD

16:18:51 PM

XLON

9,853

87.04

1327961554878813

16:18:51 PM

XLON

3,898

87.04

1327961554878814

16:18:51 PM

XLON

5,069

87.04

1327961554878815

16:18:51 PM

XLON

1,348

87.04

1327961554878817

16:18:51 PM

XLON

9,853

87.04

1327961554878818

16:18:51 PM

XLON

4

87.04

1327961554878820

16:18:51 PM

XLON

9,853

87.04

1327961554878821

16:18:52 PM

XLON

306

87.04

1327961554878822

16:18:52 PM

XLON

9,853

87.04

1327961554878823

16:18:53 PM

XLON

4,227

87.04

1327961554878826

16:18:53 PM

XLON

9,853

87.04

1327961554878827

16:18:54 PM

XLON

4,000

87.04

1327961554878846

16:18:54 PM

XLON

9,853

87.04

1327961554878847

16:18:55 PM

XLON

6,708

87.02

1327961554878853

16:18:55 PM

XLON

14,224

87.04

1327961554878854

16:18:55 PM

XLON

3,125

87.04

1327961554878855

16:18:55 PM

TRQX

5,447

87.02

1327961613604156

16:19:19 PM

XLON

7,417

87.02

1327961554878954

16:19:19 PM

XLON

1,764

87.02

1327961554878955

16:19:27 PM

XLON

9,180

87.00

1327961554879024

16:19:27 PM

TRQX

5,655

87.00

1327961613604278

16:19:27 PM

AQXE

5,679

87.00

153819

16:19:45 PM

XLON

4,187

87.00

1327961554879083

16:20:06 PM

XLON

2,080

87.02

1327961554879156

16:20:06 PM

XLON

16,740

87.02

1327961554879157

16:20:06 PM

XLON

9,847

87.02

1327961554879158

16:20:06 PM

XLON

859

87.02

1327961554879159

16:20:16 PM

CHIX

5,367

87.00

130001U9R

16:20:35 PM

XLON

4,009

87.00

1327961554879582

16:20:35 PM

XLON

6,053

87.00

1327961554879583

16:20:35 PM

XLON

97

87.00

1327961554879584

16:20:35 PM

XLON

124

87.00

1327961554879585

16:20:37 PM

XLON

3

87.00

1327961554879594

16:20:37 PM

XLON

7,402

87.00

1327961554879612

16:20:37 PM

AQXE

5,559

87.00

154867

16:20:38 PM

XLON

1,992

87.00

1327961554879614

16:20:40 PM

XLON

7,200

87.00

1327961554879670

16:21:05 PM

XLON

8,984

87.04

1327961554879820

16:21:46 PM

XLON

9,853

87.06

1327961554879993

16:21:53 PM

XLON

38

87.06

1327961554880005

16:21:53 PM

XLON

9,853

87.06

1327961554880006

16:21:53 PM

XLON

5,700

87.06

1327961554880007

16:21:58 PM

XLON

104

87.06

1327961554880014

16:21:58 PM

XLON

9,853

87.06

1327961554880015

16:21:58 PM

XLON

8,863

87.06

1327961554880016

16:22:06 PM

XLON

9,853

87.06

1327961554880054

16:22:08 PM

XLON

2,770

87.04

1327961554880057

16:22:22 PM

CHIX

1,755

87.06

130001UUL

16:22:22 PM

CHIX

4,276

87.06

130001UUM

16:22:22 PM

XLON

8,983

87.06

1327961554880121

16:22:22 PM

AQXE

5,508

87.06

155945

16:22:33 PM

CHIX

6,824

87.08

130001UWA

16:22:33 PM

XLON

8,995

87.08

1327961554880162

16:22:57 PM

XLON

9,853

87.08

1327961554880283

16:22:57 PM

XLON

3,992

87.08

1327961554880284

16:22:58 PM

XLON

1,053

87.08

1327961554880285

16:22:58 PM

XLON

9,853

87.08

1327961554880286

16:22:58 PM

XLON

5,700

87.08

1327961554880287

16:22:58 PM

XLON

9,853

87.08

1327961554880288

16:23:04 PM

CHIX

6,738

87.06

130001V1S

16:23:04 PM

XLON

9,216

87.06

1327961554880311

16:23:04 PM

XLON

9,853

87.06

1327961554880315

16:23:04 PM

XLON

3,822

87.06

1327961554880316

16:23:04 PM

TRQX

5,472

87.06

1327961613605266

16:23:07 PM

AQXE

5,552

87.04

156534

16:23:30 PM

CHIX

6,617

87.04

130001V6X

16:23:30 PM

XLON

6,290

87.04

1327961554880375

16:23:30 PM

XLON

9,853

87.06

1327961554880376

16:23:30 PM

XLON

8,967

87.06

1327961554880377

16:23:30 PM

TRQX

5,607

87.04

1327961613605387

16:23:31 PM

XLON

9,136

87.04

1327961554880379

16:24:03 PM

CHIX

8,718

87.06

130001VEG

16:24:03 PM

XLON

9,402

87.06

1327961554880549

16:24:03 PM

TRQX

6,159

87.06

1327961613605489

16:24:04 PM

XLON

2,781

87.04

1327961554880565

16:24:04 PM

XLON

6,368

87.04

1327961554880566

16:24:04 PM

XLON

7,495

87.04

1327961554880567

16:24:13 PM

XLON

9,159

87.02

1327961554880610

16:24:13 PM

XLON

9,092

87.00

1327961554880612

16:25:01 PM

XLON

4,571

87.02

1327961554880784

16:25:01 PM

AQXE

2,221

87.00

157801

16:25:07 PM

XLON

3,790

87.02

1327961554880823

16:25:07 PM

XLON

3,179

87.02

1327961554880824

16:25:07 PM

XLON

9,853

87.02

1327961554880825

16:25:07 PM

XLON

1,998

87.02

1327961554880826

16:25:08 PM

XLON

3,785

87.02

1327961554880830

16:25:08 PM

XLON

9,853

87.02

1327961554880831

16:25:10 PM

XLON

8,867

87.02

1327961554880841

16:25:17 PM

CHIX

8,871

87.00

130001VPT

16:25:17 PM

XLON

9,140

87.00

1327961554880859

16:25:17 PM

AQXE

3,335

87.00

158062

16:25:22 PM

CHIX

5,094

86.98

130001VQO

16:25:22 PM

XLON

5,122

86.98

1327961554880916

16:25:31 PM

XLON

9,127

87.00

1327961554880943

16:25:31 PM

TRQX

5,637

87.00

1327961613605919

16:25:33 PM

XLON

8,302

87.00

1327961554880966

16:25:46 PM

XLON

4,976

87.00

1327961554881029

16:26:06 PM

CHIX

8,406

87.02

130001W1D

16:26:06 PM

XLON

9,148

87.02

1327961554881124

16:26:06 PM

XLON

9,123

87.00

1327961554881131

16:26:06 PM

XLON

8,975

86.98

1327961554881135

16:26:06 PM

AQXE

5,737

87.02

161035

16:26:28 PM

XLON

3,711

86.98

1327961554881257

16:26:48 PM

XLON

9,360

86.98

1327961554881371

16:26:48 PM

XLON

9,853

86.98

1327961554881372

16:26:48 PM

XLON

8,967

86.98

1327961554881373

16:26:54 PM

CHIX

5,669

86.94

130001WG4

16:26:54 PM

CHIX

467

86.94

130001WG5

16:26:54 PM

XLON

9,070

86.96

1327961554881396

16:26:54 PM

XLON

9,129

86.94

1327961554881408

16:26:54 PM

XLON

8,945

86.92

1327961554881414

16:26:54 PM

TRQX

5,090

86.94

1327961613606343

16:26:54 PM

TRQX

438

86.94

1327961613606344

16:27:12 PM

XLON

9,853

87.02

1327961554881512

16:27:12 PM

XLON

3,803

87.02

1327961554881513

16:27:13 PM

XLON

9,853

87.02

1327961554881516

16:27:15 PM

CHIX

6,460

87.00

130001WLY

16:27:15 PM

XLON

9,853

87.02

1327961554881529

16:27:15 PM

XLON

4,116

87.02

1327961554881530

16:27:15 PM

XLON

9,287

87.00

1327961554881533

16:27:15 PM

TRQX

2,514

86.98

1327961613606471

16:27:15 PM

AQXE

5,230

87.00

161997

16:27:51 PM

XLON

7,311

86.98

1327961554881643

16:27:51 PM

XLON

9,853

87.00

1327961554881648

16:27:52 PM

XLON

70

87.00

1327961554881649

16:27:52 PM

XLON

9,853

87.00

1327961554881650

16:27:52 PM

XLON

5,700

87.00

1327961554881651

16:27:52 PM

XLON

19

87.00

1327961554881653

16:27:52 PM

XLON

4,685

87.00

1327961554881654

16:27:54 PM

XLON

54

87.00

1327961554881656

16:27:54 PM

XLON

5,891

87.00

1327961554881657

16:28:09 PM

CHIX

6,015

86.98

130001WYR

16:28:09 PM

XLON

816

86.98

1327961554881714

16:28:27 PM

XLON

11,404

87.00

1327961554881822

16:29:46 PM

AQXE

2

86.94

164556

16:29:46 PM

AQXE

654

86.96

164557

 

This announcement will also be available on Vodafone's website.

 

For more information, please contact:

 

Investor Relations:

 

investors.vodafone.com

 

[email protected]

 

Media Relations:

 

Vodafone.com/media/contact

 

[email protected]

 

 

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 [email protected] 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
 
 
POSFSUFUMEISELF

Related Shares:

Vodafone
FTSE 100 Latest
Value9,661.33
Change-146.35