REG - Vodafone Group Plc - Transaction in Own Shares
12/11/2021 18:05
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20211112:nRSL2995Sa&default-theme=true
RNS Number : 2995S Vodafone Group Plc 12 November 2021
12 November 2021
Vodafone Group Plc ('Vodafone')
ISIN Code:
GB00BH4HKS39
Transaction in Own Shares
Vodafone announces that it has purchased the following number of its ordinary
shares of 20(20/21) US cents on Exchange (as defined in the Rules of the
London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as
part of its buy-back programme announced on 23 July 2021 (the 'Programme').
The sole purpose of this Programme is to reduce the issued share capital of
Vodafone to partially offset the increase in the issued share capital as a
result of the maturing of the first tranche of a two-tranche mandatory
convertible bond ('MCB') issued by Vodafone in March 2019.
Date of purchase: 12 November 2021
Number of ordinary shares of 20(20/21 )US cents each purchased: 5,707,176
Highest price paid per share (pence): 114.92
Lowest price paid per share (pence): 113.76
Volume weighted average price paid per share (pence): 114.21
Vodafone intends to hold the purchased shares in treasury. Following the
purchase of these shares, Vodafone holds 1,464,566,179 of its ordinary shares
in treasury and has 27,353,061,689 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 12 November 2021 Goldman Sachs (as principal) elected
to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule
of individual trades carried out by Goldman Sachs on 12 November 2021 is set
out below.
Schedule of purchases - aggregate information
Trading venue Volume weighted average price (pence per share) Aggregated volume
XLON 114.21 5,707,176
Schedule of purchases - individual transactions
Transaction Time Trading Venue Number of Shares Price Per Share (GBP) Transaction Reference Number
08:19:10 XLON 4677 114.00 428079998572197
08:19:10 XLON 10345 114.00 428079998572198
08:20:28 XLON 3000 114.02 428079998572457
08:20:38 XLON 2710 114.04 428079998572475
08:20:38 XLON 989 114.04 428079998572476
08:20:38 XLON 2163 114.04 428079998572477
08:21:04 XLON 14315 114.06 428079998572548
08:21:37 XLON 1350 114.08 428079998572674
08:21:37 XLON 2178 114.08 428079998572675
08:21:37 XLON 953 114.08 428079998572676
08:22:01 XLON 2935 114.06 428079998572775
08:22:17 XLON 14315 114.04 428079998572848
08:23:30 XLON 13544 114.10 428079998573063
08:24:17 XLON 1104 114.02 428079998573246
08:24:17 XLON 11415 114.02 428079998573247
08:25:39 XLON 4593 113.96 428079998573524
08:25:49 XLON 2309 113.96 428079998573577
08:25:49 XLON 7280 113.96 428079998573578
08:27:31 XLON 3000 114.14 428079998573904
08:27:31 XLON 1183 114.14 428079998573905
08:28:02 XLON 3000 114.12 428079998574012
08:28:02 XLON 888 114.12 428079998574013
08:29:28 XLON 2192 114.08 428079998574245
08:29:29 XLON 12123 114.08 428079998574246
08:29:29 XLON 14315 114.08 428079998574248
08:30:01 XLON 3000 114.06 428079998574325
08:30:01 XLON 150 114.06 428079998574326
08:30:09 XLON 3000 114.04 428079998574394
08:31:00 XLON 14315 114.00 428079998574522
08:33:08 XLON 14315 114.00 428079998574871
08:33:08 XLON 3300 114.00 428079998574873
08:33:08 XLON 11015 114.00 428079998574874
08:34:25 XLON 335 114.08 428079998575088
08:35:02 XLON 11089 114.16 428079998575197
08:35:02 XLON 3000 114.16 428079998575199
08:35:02 XLON 11276 114.16 428079998575200
08:35:56 XLON 2983 114.06 428079998575285
08:36:06 XLON 14315 114.06 428079998575311
08:37:40 XLON 1383 114.06 428079998575609
08:37:42 XLON 2367 114.06 428079998575613
08:37:47 XLON 2192 114.06 428079998575641
08:37:54 XLON 2192 114.06 428079998575667
08:39:06 XLON 2500 114.12 428079998575877
08:39:06 XLON 11815 114.12 428079998575878
08:39:06 XLON 3000 114.12 428079998575880
08:39:06 XLON 2549 114.12 428079998575881
08:39:51 XLON 834 114.10 428079998575959
08:39:51 XLON 13481 114.10 428079998575960
08:40:52 XLON 2745 113.96 428079998576262
08:40:52 XLON 11570 113.96 428079998576263
08:42:22 XLON 2194 113.94 428079998576455
08:43:03 XLON 1258 114.04 428079998576537
08:43:03 XLON 7700 114.04 428079998576538
08:43:03 XLON 3000 114.04 428079998576539
08:43:42 XLON 14315 114.02 428079998576619
08:45:41 XLON 6371 114.02 428079998576958
08:45:41 XLON 5829 114.02 428079998576959
08:47:27 XLON 5440 114.12 428079998577272
08:47:27 XLON 8875 114.12 428079998577273
08:47:28 XLON 3000 114.12 428079998577278
08:47:28 XLON 1200 114.12 428079998577279
08:47:28 XLON 2948 114.12 428079998577280
08:47:28 XLON 2828 114.12 428079998577281
08:47:28 XLON 2453 114.12 428079998577282
08:47:28 XLON 1886 114.12 428079998577283
08:48:40 XLON 13702 114.08 428079998577552
08:48:55 XLON 3448 114.08 428079998577595
08:49:21 XLON 14304 114.02 428079998577653
08:50:28 XLON 2078 114.06 428079998577796
08:50:28 XLON 9869 114.06 428079998577797
08:51:32 XLON 4944 114.06 428079998578021
08:51:33 XLON 6170 114.06 428079998578022
08:51:33 XLON 3201 114.06 428079998578023
08:53:30 XLON 3150 114.04 428079998578510
08:53:43 XLON 10510 114.04 428079998578556
08:54:31 XLON 7047 114.16 428079998578757
08:54:31 XLON 7268 114.16 428079998578758
08:56:44 XLON 14315 114.42 428079998579122
08:56:57 XLON 14315 114.44 428079998579168
08:57:23 XLON 2922 114.34 428079998579230
08:59:09 XLON 11474 114.34 428079998579541
08:59:09 XLON 2777 114.36 428079998579542
08:59:09 XLON 3000 114.36 428079998579543
08:59:09 XLON 68 114.36 428079998579544
08:59:11 XLON 2788 114.32 428079998579557
08:59:11 XLON 9048 114.32 428079998579558
09:01:16 XLON 174 114.30 428079998579845
09:01:16 XLON 3000 114.30 428079998579846
09:01:54 XLON 14315 114.32 428079998579959
09:01:54 XLON 3000 114.32 428079998579970
09:01:54 XLON 6616 114.32 428079998579971
09:02:51 XLON 2479 114.30 428079998580081
09:02:51 XLON 11836 114.30 428079998580082
09:04:46 XLON 7199 114.40 428079998580419
09:04:46 XLON 7116 114.40 428079998580420
09:04:47 XLON 3000 114.40 428079998580421
09:04:47 XLON 7116 114.40 428079998580422
09:04:47 XLON 4199 114.40 428079998580423
09:05:47 XLON 5208 114.42 428079998580584
09:05:47 XLON 9107 114.42 428079998580585
09:07:34 XLON 3000 114.42 428079998580880
09:07:51 XLON 2600 114.42 428079998580896
09:07:51 XLON 2130 114.42 428079998580897
09:07:56 XLON 3000 114.42 428079998580916
09:08:01 XLON 3000 114.42 428079998580918
09:08:12 XLON 273 114.38 428079998580942
09:08:12 XLON 8984 114.38 428079998580943
09:09:35 XLON 7324 114.36 428079998581082
09:09:35 XLON 6991 114.36 428079998581083
09:09:35 XLON 3500 114.36 428079998581085
09:09:35 XLON 2418 114.36 428079998581086
09:10:40 XLON 2187 114.34 428079998581274
09:11:58 XLON 2186 114.38 428079998581428
09:11:58 XLON 12129 114.38 428079998581429
09:14:28 XLON 14315 114.38 428079998581885
09:14:28 XLON 3000 114.36 428079998581890
09:14:28 XLON 2900 114.38 428079998581891
09:14:28 XLON 1914 114.38 428079998581892
09:14:28 XLON 3000 114.38 428079998581893
09:14:28 XLON 1200 114.38 428079998581894
09:14:28 XLON 1200 114.38 428079998581895
09:14:28 XLON 1101 114.38 428079998581896
09:14:42 XLON 1632 114.38 428079998581949
09:14:42 XLON 4851 114.38 428079998581950
09:14:42 XLON 114 114.38 428079998581951
09:15:07 XLON 1698 114.36 428079998582038
09:15:07 XLON 3850 114.36 428079998582039
09:15:07 XLON 4146 114.34 428079998582047
09:15:07 XLON 729 114.34 428079998582048
09:16:12 XLON 9179 114.30 428079998582236
09:16:50 XLON 14315 114.36 428079998582295
09:18:18 XLON 12058 114.48 428079998582540
09:19:00 XLON 3000 114.48 428079998582665
09:19:00 XLON 7 114.48 428079998582666
09:20:14 XLON 7303 114.44 428079998582850
09:20:14 XLON 5430 114.44 428079998582851
09:21:07 XLON 4225 114.42 428079998582994
09:21:07 XLON 10090 114.42 428079998582995
09:22:45 XLON 5528 114.38 428079998583262
09:22:45 XLON 3075 114.38 428079998583263
09:22:45 XLON 2998 114.38 428079998583264
09:22:45 XLON 1794 114.38 428079998583265
09:24:01 XLON 1304 114.40 428079998583477
09:24:01 XLON 4934 114.40 428079998583478
09:24:06 XLON 250 114.40 428079998583490
09:24:06 XLON 3222 114.40 428079998583491
09:24:11 XLON 1306 114.44 428079998583526
09:24:11 XLON 2375 114.44 428079998583527
09:24:11 XLON 2801 114.44 428079998583528
09:25:15 XLON 13402 114.42 428079998583675
09:25:53 XLON 13065 114.44 428079998583786
09:27:34 XLON 1367 114.46 428079998584161
09:28:28 XLON 8733 114.50 428079998584382
09:28:28 XLON 5582 114.50 428079998584383
09:30:28 XLON 3000 114.58 428079998584728
09:30:39 XLON 10978 114.60 428079998584772
09:30:51 XLON 11498 114.58 428079998584789
09:30:51 XLON 11574 114.58 428079998584788
09:31:23 XLON 6754 114.54 428079998584895
09:35:17 XLON 14315 114.54 428079998585333
09:35:17 XLON 3000 114.52 428079998585335
09:35:17 XLON 1200 114.54 428079998585336
09:35:17 XLON 3100 114.54 428079998585337
09:35:17 XLON 1117 114.54 428079998585338
09:35:17 XLON 5460 114.54 428079998585339
09:35:17 XLON 438 114.54 428079998585340
09:36:09 XLON 13268 114.48 428079998585503
09:39:10 XLON 14315 114.54 428079998585837
09:39:10 XLON 3365 114.52 428079998585839
09:39:10 XLON 3000 114.52 428079998585840
09:39:10 XLON 2412 114.52 428079998585841
09:39:10 XLON 11849 114.52 428079998585842
09:43:14 XLON 6727 114.64 428079998586292
09:43:14 XLON 9693 114.64 428079998586293
09:43:14 XLON 3000 114.64 428079998586294
09:43:14 XLON 106 114.64 428079998586295
09:44:36 XLON 14315 114.66 428079998586426
09:44:46 XLON 171 114.74 428079998586490
09:44:46 XLON 3000 114.74 428079998586491
09:46:51 XLON 14315 114.90 428079998587078
09:46:52 XLON 3000 114.90 428079998587082
09:46:52 XLON 2118 114.90 428079998587083
09:46:52 XLON 7912 114.90 428079998587084
09:48:19 XLON 1097 114.90 428079998587231
09:48:26 XLON 13218 114.90 428079998587238
09:49:45 XLON 13404 114.92 428079998587422
09:51:03 XLON 3105 114.84 428079998587516
09:51:32 XLON 11835 114.80 428079998587764
09:53:20 XLON 14080 114.74 428079998588035
09:55:30 XLON 14315 114.68 428079998588325
09:57:00 XLON 4424 114.54 428079998588518
09:57:00 XLON 9891 114.54 428079998588519
09:59:40 XLON 14315 114.64 428079998588822
10:00:34 XLON 1922 114.52 428079998588937
10:00:34 XLON 12393 114.52 428079998588938
10:01:56 XLON 14315 114.54 428079998589060
10:03:39 XLON 3000 114.56 428079998589196
10:03:44 XLON 3000 114.56 428079998589200
10:03:51 XLON 7003 114.56 428079998589215
10:03:51 XLON 207 114.56 428079998589216
10:05:17 XLON 261 114.60 428079998589474
10:05:17 XLON 11000 114.60 428079998589475
10:05:17 XLON 3054 114.60 428079998589476
10:05:18 XLON 3092 114.58 428079998589489
10:05:18 XLON 3060 114.58 428079998589490
10:05:18 XLON 5071 114.58 428079998589491
10:05:18 XLON 3092 114.58 428079998589492
10:06:56 XLON 3520 114.64 428079998589712
10:06:56 XLON 3000 114.64 428079998589714
10:07:44 XLON 1011 114.66 428079998589820
10:07:44 XLON 826 114.66 428079998589821
10:08:16 XLON 14315 114.70 428079998589890
10:10:06 XLON 10092 114.74 428079998590239
10:10:06 XLON 4223 114.74 428079998590240
10:10:06 XLON 1342 114.72 428079998590244
10:10:06 XLON 3000 114.74 428079998590245
10:10:06 XLON 3272 114.74 428079998590246
10:10:06 XLON 722 114.74 428079998590247
10:10:23 XLON 5099 114.70 428079998590273
10:11:21 XLON 9982 114.76 428079998590467
10:13:39 XLON 2450 114.62 428079998590736
10:13:55 XLON 11274 114.62 428079998590852
10:14:45 XLON 13045 114.66 428079998590996
10:16:44 XLON 4681 114.56 428079998591231
10:16:55 XLON 2051 114.56 428079998591266
10:16:55 XLON 1629 114.56 428079998591267
10:16:55 XLON 5508 114.56 428079998591268
10:17:40 XLON 465 114.58 428079998591382
10:17:40 XLON 13850 114.58 428079998591383
10:18:14 XLON 5389 114.54 428079998591435
10:18:21 XLON 8926 114.54 428079998591439
10:19:50 XLON 14315 114.56 428079998591564
10:21:06 XLON 14315 114.44 428079998591760
10:22:21 XLON 474 114.34 428079998591940
10:22:21 XLON 10832 114.34 428079998591941
10:22:21 XLON 2909 114.36 428079998591942
10:22:31 XLON 3009 114.34 428079998591945
10:23:00 XLON 5501 114.28 428079998592017
10:24:58 XLON 10091 114.38 428079998592308
10:28:09 XLON 14315 114.38 428079998592753
10:28:09 XLON 1124 114.38 428079998592756
10:28:10 XLON 3721 114.38 428079998592759
10:28:10 XLON 5749 114.38 428079998592760
10:28:10 XLON 3721 114.38 428079998592761
10:28:24 XLON 5505 114.42 428079998592802
10:29:13 XLON 3000 114.42 428079998592918
10:29:13 XLON 2161 114.42 428079998592919
10:29:13 XLON 1269 114.42 428079998592920
10:29:24 XLON 10603 114.42 428079998592931
10:30:34 XLON 3712 114.42 428079998593113
10:30:57 XLON 14315 114.40 428079998593182
10:32:22 XLON 12672 114.46 428079998593415
10:34:28 XLON 14315 114.44 428079998593696
10:35:52 XLON 10834 114.42 428079998593835
10:35:52 XLON 3481 114.42 428079998593836
10:37:24 XLON 14047 114.38 428079998593972
10:37:53 XLON 387 114.42 428079998594010
10:37:53 XLON 13928 114.42 428079998594011
10:39:33 XLON 14209 114.50 428079998594215
10:40:23 XLON 2870 114.38 428079998594380
10:40:53 XLON 12729 114.36 428079998594478
10:43:10 XLON 14315 114.26 428079998594846
10:44:57 XLON 3000 114.32 428079998595102
10:45:02 XLON 10083 114.28 428079998595126
10:46:24 XLON 7541 114.32 428079998595312
10:46:24 XLON 2082 114.32 428079998595313
10:46:24 XLON 3000 114.32 428079998595314
10:46:24 XLON 3118 114.32 428079998595315
10:46:24 XLON 1200 114.32 428079998595316
10:48:39 XLON 14315 114.30 428079998595586
10:48:39 XLON 3000 114.26 428079998595587
10:48:39 XLON 6038 114.28 428079998595588
10:48:39 XLON 1200 114.28 428079998595589
10:48:39 XLON 1200 114.28 428079998595590
10:48:39 XLON 2877 114.28 428079998595591
10:48:40 XLON 5719 114.24 428079998595592
10:50:46 XLON 3000 114.24 428079998595938
10:50:51 XLON 3000 114.24 428079998595944
10:51:19 XLON 14315 114.22 428079998595988
10:51:19 XLON 3000 114.22 428079998595991
10:51:19 XLON 365 114.22 428079998595992
10:54:33 XLON 14315 114.42 428079998596317
10:54:34 XLON 3000 114.42 428079998596324
10:54:34 XLON 11169 114.42 428079998596325
10:57:14 XLON 14315 114.32 428079998596589
10:57:14 XLON 2941 114.32 428079998596591
10:57:14 XLON 1583 114.32 428079998596592
10:57:14 XLON 9377 114.32 428079998596593
10:58:31 XLON 14315 114.36 428079998596724
11:00:21 XLON 1685 114.34 428079998596913
11:00:21 XLON 9080 114.34 428079998596914
11:00:21 XLON 3357 114.34 428079998596915
11:01:32 XLON 14315 114.26 428079998597045
11:05:13 XLON 3579 114.30 428079998597573
11:05:13 XLON 10736 114.30 428079998597574
11:05:13 XLON 14315 114.30 428079998597575
11:07:38 XLON 2945 114.32 428079998597863
11:07:38 XLON 3000 114.32 428079998597864
11:07:38 XLON 5535 114.32 428079998597865
11:08:02 XLON 14315 114.28 428079998597895
11:10:40 XLON 81 114.30 428079998598162
11:10:40 XLON 2008 114.30 428079998598163
11:10:40 XLON 2281 114.30 428079998598164
11:11:06 XLON 2089 114.30 428079998598181
11:11:06 XLON 3000 114.30 428079998598182
11:11:18 XLON 2089 114.30 428079998598203
11:11:18 XLON 3000 114.30 428079998598204
11:11:36 XLON 9965 114.28 428079998598236
11:12:05 XLON 571 114.26 428079998598356
11:12:05 XLON 6341 114.26 428079998598357
11:14:07 XLON 2200 114.26 428079998598627
11:14:07 XLON 3000 114.26 428079998598628
11:14:07 XLON 2500 114.26 428079998598629
11:14:38 XLON 2 114.28 428079998598671
11:15:10 XLON 2040 114.28 428079998598767
11:15:10 XLON 2100 114.28 428079998598768
11:15:10 XLON 624 114.28 428079998598769
11:16:48 XLON 3000 114.26 428079998598955
11:17:06 XLON 7285 114.26 428079998598984
11:17:21 XLON 7209 114.26 428079998599002
11:19:02 XLON 14315 114.26 428079998599132
11:19:02 XLON 8014 114.26 428079998599134
11:19:02 XLON 3000 114.26 428079998599135
11:19:02 XLON 3301 114.26 428079998599136
11:19:51 XLON 13135 114.24 428079998599233
11:27:50 XLON 1465 114.42 428079998600098
11:27:50 XLON 12850 114.42 428079998600099
11:27:51 XLON 3000 114.42 428079998600102
11:27:51 XLON 11315 114.42 428079998600103
11:27:56 XLON 684 114.42 428079998600104
11:27:56 XLON 2818 114.42 428079998600105
11:28:01 XLON 4257 114.42 428079998600122
11:28:01 XLON 3181 114.42 428079998600123
11:28:14 XLON 1 114.42 428079998600167
11:28:41 XLON 14315 114.40 428079998600221
11:28:41 XLON 6265 114.42 428079998600222
11:28:41 XLON 2283 114.42 428079998600223
11:28:41 XLON 3000 114.42 428079998600224
11:28:41 XLON 1200 114.42 428079998600225
11:29:17 XLON 4116 114.44 428079998600384
11:29:40 XLON 13327 114.54 428079998600460
11:31:43 XLON 14315 114.40 428079998600745
11:33:05 XLON 11074 114.30 428079998600885
11:33:05 XLON 3241 114.30 428079998600886
11:34:36 XLON 4441 114.24 428079998601192
11:36:02 XLON 5395 114.30 428079998601374
11:36:02 XLON 3000 114.30 428079998601375
11:36:41 XLON 3939 114.28 428079998601474
11:36:41 XLON 3010 114.30 428079998601471
11:36:41 XLON 2155 114.28 428079998601472
11:36:41 XLON 12160 114.28 428079998601473
11:39:16 XLON 3000 114.22 428079998601790
11:39:16 XLON 2124 114.22 428079998601791
11:39:16 XLON 6637 114.22 428079998601792
11:40:25 XLON 3763 114.16 428079998601917
11:40:25 XLON 4486 114.16 428079998601918
11:40:25 XLON 5027 114.16 428079998601919
11:42:18 XLON 8139 114.16 428079998602146
11:42:18 XLON 6176 114.16 428079998602147
11:44:31 XLON 19 114.16 428079998602353
11:44:31 XLON 3000 114.16 428079998602354
11:44:47 XLON 3394 114.16 428079998602378
11:44:48 XLON 7370 114.16 428079998602383
11:45:19 XLON 3551 114.16 428079998602446
11:45:20 XLON 4510 114.16 428079998602449
11:45:53 XLON 3635 114.18 428079998602521
11:45:53 XLON 6237 114.18 428079998602522
11:46:28 XLON 1872 114.16 428079998602625
11:48:17 XLON 1203 114.20 428079998602859
11:49:32 XLON 10220 114.20 428079998603016
11:49:33 XLON 2450 114.20 428079998603017
11:49:34 XLON 1645 114.20 428079998603027
11:50:12 XLON 4795 114.20 428079998603122
11:50:12 XLON 2385 114.16 428079998603126
11:51:04 XLON 1785 114.20 428079998603249
11:51:31 XLON 3000 114.20 428079998603316
11:51:31 XLON 3241 114.20 428079998603317
11:51:31 XLON 1200 114.20 428079998603318
11:51:31 XLON 3051 114.20 428079998603319
11:51:31 XLON 1200 114.20 428079998603320
11:51:48 XLON 14315 114.16 428079998603336
11:53:49 XLON 311 114.18 428079998603629
11:53:49 XLON 1350 114.18 428079998603630
11:53:49 XLON 7046 114.18 428079998603631
11:53:49 XLON 5608 114.18 428079998603632
11:54:00 XLON 3336 114.14 428079998603646
11:56:21 XLON 13168 114.18 428079998603888
11:58:11 XLON 14226 114.16 428079998604120
11:59:13 XLON 13560 114.18 428079998604261
12:00:53 XLON 14246 114.12 428079998604435
12:02:08 XLON 14315 114.16 428079998604538
12:04:27 XLON 1625 114.16 428079998604648
12:04:27 XLON 2376 114.16 428079998604649
12:04:27 XLON 2163 114.16 428079998604650
12:04:27 XLON 8149 114.16 428079998604651
12:05:01 XLON 14237 114.14 428079998604695
12:09:38 XLON 14315 114.16 428079998605221
12:09:38 XLON 2121 114.16 428079998605222
12:09:38 XLON 385 114.16 428079998605223
12:12:08 XLON 14315 114.16 428079998605420
12:12:08 XLON 3000 114.16 428079998605421
12:12:08 XLON 9766 114.18 428079998605422
12:13:21 XLON 5820 114.18 428079998605514
12:13:21 XLON 7481 114.18 428079998605515
12:15:42 XLON 1092 114.18 428079998605755
12:15:42 XLON 13223 114.18 428079998605756
12:18:59 XLON 6633 114.16 428079998606051
12:19:51 XLON 14315 114.20 428079998606117
12:19:51 XLON 9533 114.20 428079998606116
12:22:57 XLON 12419 114.16 428079998606407
12:26:19 XLON 1930 114.24 428079998606751
12:26:19 XLON 1633 114.24 428079998606752
12:26:19 XLON 3000 114.24 428079998606753
12:26:19 XLON 1873 114.24 428079998606754
12:26:19 XLON 3365 114.24 428079998606755
12:27:03 XLON 8848 114.20 428079998606829
12:27:42 XLON 10030 114.20 428079998606909
12:27:42 XLON 4285 114.20 428079998606910
12:28:20 XLON 11983 114.20 428079998606943
12:29:58 XLON 2474 114.18 428079998607069
12:29:58 XLON 8946 114.18 428079998607070
12:31:44 XLON 13200 114.16 428079998607237
12:35:02 XLON 7311 114.16 428079998607483
12:35:02 XLON 710 114.16 428079998607484
12:37:06 XLON 14315 114.14 428079998607569
12:37:19 XLON 2111 114.14 428079998607610
12:37:19 XLON 2198 114.14 428079998607611
12:41:14 XLON 3000 114.24 428079998608066
12:41:14 XLON 2481 114.24 428079998608067
12:41:22 XLON 2058 114.24 428079998608081
12:41:22 XLON 344 114.24 428079998608082
12:41:22 XLON 3000 114.24 428079998608083
12:41:49 XLON 14315 114.28 428079998608106
12:41:49 XLON 1899 114.28 428079998608109
12:42:00 XLON 3000 114.30 428079998608119
12:42:42 XLON 2192 114.30 428079998608217
12:42:42 XLON 3000 114.30 428079998608218
12:42:42 XLON 3188 114.30 428079998608219
12:42:59 XLON 13572 114.28 428079998608241
12:42:59 XLON 3148 114.28 428079998608243
12:44:04 XLON 259 114.28 428079998608304
12:46:38 XLON 1585 114.34 428079998608524
12:46:38 XLON 392 114.34 428079998608525
12:46:38 XLON 3000 114.34 428079998608526
12:46:38 XLON 2164 114.34 428079998608527
12:46:38 XLON 1454 114.34 428079998608528
12:46:43 XLON 1770 114.34 428079998608540
12:46:43 XLON 1632 114.34 428079998608541
12:47:19 XLON 5449 114.32 428079998608602
12:47:19 XLON 3354 114.32 428079998608603
12:47:19 XLON 14315 114.30 428079998608609
12:48:12 XLON 13736 114.30 428079998608676
12:51:06 XLON 2100 114.24 428079998608966
12:51:06 XLON 3000 114.24 428079998608967
12:51:06 XLON 3118 114.24 428079998608968
12:51:06 XLON 2700 114.24 428079998608969
12:51:06 XLON 1200 114.24 428079998608970
12:51:06 XLON 56 114.26 428079998608971
12:52:58 XLON 1594 114.22 428079998609204
12:52:58 XLON 2811 114.22 428079998609205
12:52:58 XLON 3686 114.22 428079998609206
12:52:58 XLON 687 114.22 428079998609207
12:52:58 XLON 6996 114.22 428079998609208
12:52:58 XLON 698 114.22 428079998609209
12:54:29 XLON 3961 114.18 428079998609391
12:54:29 XLON 668 114.18 428079998609392
12:54:55 XLON 1636 114.20 428079998609425
12:54:55 XLON 1634 114.20 428079998609426
12:54:55 XLON 43 114.20 428079998609427
12:54:55 XLON 19 114.20 428079998609428
12:54:55 XLON 122 114.18 428079998609431
12:55:22 XLON 8497 114.18 428079998609472
12:55:22 XLON 5696 114.18 428079998609473
12:55:22 XLON 3000 114.18 428079998609474
12:55:22 XLON 4595 114.18 428079998609475
12:59:13 XLON 7861 114.22 428079998609801
12:59:13 XLON 14 114.22 428079998609802
12:59:13 XLON 3000 114.22 428079998609804
12:59:13 XLON 2906 114.22 428079998609805
12:59:13 XLON 2509 114.24 428079998609806
12:59:13 XLON 495 114.24 428079998609807
12:59:48 XLON 3096 114.22 428079998609869
12:59:48 XLON 6700 114.22 428079998609870
13:01:46 XLON 11152 114.16 428079998610016
13:01:46 XLON 3163 114.16 428079998610017
13:03:27 XLON 14625 114.16 428079998610182
13:05:02 XLON 13782 114.12 428079998610364
13:07:13 XLON 1109 114.14 428079998610767
13:07:13 XLON 2700 114.14 428079998610768
13:07:31 XLON 3905 114.14 428079998610783
13:07:36 XLON 3905 114.14 428079998610789
13:07:36 XLON 1342 114.14 428079998610790
13:08:38 XLON 2847 114.16 428079998610960
13:08:38 XLON 3000 114.16 428079998610961
13:09:18 XLON 3000 114.20 428079998611064
13:09:18 XLON 3816 114.20 428079998611065
13:09:18 XLON 2804 114.20 428079998611066
13:10:06 XLON 7998 114.16 428079998611158
13:10:13 XLON 6317 114.16 428079998611184
13:12:07 XLON 7579 114.20 428079998611438
13:12:07 XLON 3727 114.20 428079998611439
13:12:07 XLON 1342 114.20 428079998611440
13:14:58 XLON 1371 114.22 428079998611722
13:15:22 XLON 6763 114.22 428079998611740
13:16:12 XLON 3000 114.28 428079998611902
13:16:12 XLON 3000 114.28 428079998611903
13:16:49 XLON 1902 114.28 428079998611981
13:17:02 XLON 12413 114.28 428079998612010
13:17:02 XLON 3000 114.28 428079998612011
13:17:02 XLON 3750 114.28 428079998612012
13:17:17 XLON 230 114.30 428079998612028
13:17:27 XLON 845 114.30 428079998612042
13:17:33 XLON 3000 114.32 428079998612046
13:19:21 XLON 2782 114.36 428079998612277
13:19:21 XLON 3000 114.36 428079998612278
13:19:49 XLON 1219 114.40 428079998612320
13:19:49 XLON 3000 114.40 428079998612321
13:19:49 XLON 6157 114.40 428079998612322
13:19:49 XLON 1603 114.40 428079998612323
13:19:58 XLON 4329 114.34 428079998612339
13:20:22 XLON 7790 114.34 428079998612397
13:22:01 XLON 664 114.32 428079998612503
13:22:06 XLON 3000 114.32 428079998612510
13:22:06 XLON 1980 114.32 428079998612511
13:22:06 XLON 2244 114.32 428079998612512
13:22:59 XLON 6463 114.28 428079998612607
13:23:29 XLON 3251 114.26 428079998612697
13:23:44 XLON 3585 114.26 428079998612711
13:23:44 XLON 3000 114.26 428079998612712
13:23:44 XLON 2286 114.26 428079998612713
13:23:49 XLON 890 114.28 428079998612734
13:23:49 XLON 3000 114.28 428079998612735
13:23:49 XLON 1970 114.28 428079998612736
13:26:12 XLON 2105 114.40 428079998612998
13:26:12 XLON 2868 114.40 428079998612999
13:26:12 XLON 270 114.40 428079998613000
13:26:30 XLON 898 114.44 428079998613071
13:27:01 XLON 14148 114.42 428079998613120
13:27:31 XLON 3000 114.44 428079998613193
13:27:31 XLON 1671 114.44 428079998613194
13:28:40 XLON 13896 114.40 428079998613335
13:28:44 XLON 3000 114.40 428079998613338
13:28:44 XLON 266 114.40 428079998613339
13:31:11 XLON 11462 114.44 428079998613566
13:31:11 XLON 3000 114.44 428079998613567
13:31:30 XLON 2107 114.44 428079998613583
13:31:30 XLON 759 114.44 428079998613584
13:31:30 XLON 3387 114.44 428079998613585
13:31:30 XLON 6214 114.44 428079998613586
13:32:43 XLON 632 114.44 428079998613750
13:32:43 XLON 2853 114.44 428079998613751
13:32:54 XLON 2105 114.46 428079998613758
13:32:54 XLON 2220 114.46 428079998613759
13:33:12 XLON 211 114.46 428079998613809
13:33:12 XLON 1610 114.46 428079998613810
13:33:12 XLON 2250 114.46 428079998613811
13:33:52 XLON 1426 114.44 428079998613990
13:33:52 XLON 1979 114.44 428079998613991
13:33:57 XLON 2152 114.44 428079998613993
13:33:57 XLON 2397 114.44 428079998613994
13:33:57 XLON 2221 114.44 428079998613995
13:34:06 XLON 1759 114.44 428079998614015
13:34:06 XLON 5783 114.44 428079998614016
13:35:20 XLON 2400 114.42 428079998614213
13:35:20 XLON 3000 114.42 428079998614214
13:35:36 XLON 6696 114.42 428079998614267
13:36:22 XLON 3390 114.38 428079998614320
13:38:28 XLON 14315 114.38 428079998614559
13:38:28 XLON 2900 114.38 428079998614562
13:38:28 XLON 3000 114.38 428079998614563
13:38:28 XLON 3785 114.38 428079998614564
13:38:31 XLON 4087 114.36 428079998614580
13:40:26 XLON 1320 114.40 428079998614739
13:40:26 XLON 3000 114.40 428079998614740
13:41:32 XLON 3000 114.38 428079998614799
13:41:37 XLON 2222 114.38 428079998614800
13:41:37 XLON 3000 114.38 428079998614801
13:41:37 XLON 756 114.38 428079998614802
13:41:42 XLON 677 114.38 428079998614806
13:41:42 XLON 3000 114.38 428079998614807
13:41:42 XLON 1980 114.38 428079998614808
13:41:42 XLON 1086 114.38 428079998614809
13:43:18 XLON 26 114.38 428079998614996
13:43:18 XLON 3000 114.38 428079998614997
13:43:18 XLON 2152 114.38 428079998614998
13:43:18 XLON 226 114.38 428079998614999
13:43:23 XLON 7862 114.38 428079998615009
13:43:23 XLON 1759 114.38 428079998615010
13:43:23 XLON 2578 114.38 428079998615011
13:44:35 XLON 3086 114.40 428079998615148
13:44:35 XLON 7697 114.40 428079998615149
13:44:35 XLON 3000 114.40 428079998615150
13:44:35 XLON 1370 114.40 428079998615151
13:44:39 XLON 3000 114.40 428079998615155
13:44:39 XLON 3175 114.40 428079998615156
13:44:39 XLON 3727 114.40 428079998615157
13:44:39 XLON 1342 114.40 428079998615158
13:44:39 XLON 105 114.40 428079998615159
13:44:44 XLON 3000 114.40 428079998615164
13:44:44 XLON 3708 114.40 428079998615165
13:45:01 XLON 12390 114.36 428079998615203
13:46:20 XLON 3056 114.34 428079998615343
13:46:20 XLON 1027 114.34 428079998615344
13:46:25 XLON 6524 114.34 428079998615347
13:46:30 XLON 575 114.34 428079998615358
13:46:30 XLON 2186 114.34 428079998615359
13:47:06 XLON 3100 114.34 428079998615428
13:47:35 XLON 1910 114.34 428079998615479
13:47:35 XLON 1947 114.34 428079998615480
13:47:40 XLON 272 114.34 428079998615485
13:47:40 XLON 3000 114.34 428079998615486
13:47:40 XLON 3763 114.34 428079998615487
13:47:58 XLON 62 114.38 428079998615523
13:47:58 XLON 3000 114.38 428079998615524
13:48:48 XLON 2105 114.36 428079998615589
13:48:48 XLON 3000 114.36 428079998615590
13:48:48 XLON 1200 114.36 428079998615591
13:48:48 XLON 126 114.36 428079998615592
13:48:51 XLON 5796 114.34 428079998615595
13:50:01 XLON 335 114.32 428079998615745
13:50:01 XLON 3873 114.32 428079998615746
13:50:01 XLON 2046 114.32 428079998615747
13:50:01 XLON 2700 114.32 428079998615750
13:50:01 XLON 3000 114.32 428079998615751
13:50:01 XLON 8615 114.32 428079998615752
13:52:34 XLON 2362 114.36 428079998615975
13:52:34 XLON 5630 114.36 428079998615976
13:54:36 XLON 1466 114.42 428079998616261
13:54:36 XLON 3000 114.42 428079998616262
13:54:36 XLON 1201 114.42 428079998616263
13:54:41 XLON 3000 114.42 428079998616272
13:54:45 XLON 14315 114.40 428079998616284
13:54:45 XLON 3000 114.40 428079998616290
13:55:49 XLON 1721 114.42 428079998616378
13:55:49 XLON 2655 114.42 428079998616379
13:55:49 XLON 1 114.42 428079998616380
13:55:49 XLON 7446 114.42 428079998616381
13:55:49 XLON 2094 114.42 428079998616382
13:55:49 XLON 1591 114.42 428079998616383
13:55:54 XLON 3727 114.36 428079998616416
13:56:38 XLON 943 114.36 428079998616565
13:56:38 XLON 2089 114.36 428079998616566
13:56:38 XLON 6729 114.36 428079998616567
13:56:38 XLON 108 114.36 428079998616568
13:56:38 XLON 3000 114.36 428079998616569
13:56:38 XLON 48 114.36 428079998616570
13:58:01 XLON 3054 114.32 428079998616754
13:58:01 XLON 1693 114.32 428079998616755
13:58:01 XLON 424 114.32 428079998616756
13:58:01 XLON 7277 114.32 428079998616757
13:58:01 XLON 3108 114.32 428079998616758
13:59:30 XLON 1787 114.34 428079998616920
14:01:20 XLON 14315 114.34 428079998617181
14:01:20 XLON 3000 114.34 428079998617189
14:01:20 XLON 3000 114.34 428079998617190
14:01:20 XLON 3300 114.34 428079998617191
14:01:20 XLON 658 114.34 428079998617192
14:01:20 XLON 359 114.34 428079998617193
14:01:51 XLON 14315 114.28 428079998617266
14:03:09 XLON 5007 114.24 428079998617381
14:03:09 XLON 9308 114.24 428079998617382
14:03:10 XLON 2991 114.24 428079998617392
14:04:24 XLON 986 114.18 428079998617585
14:04:24 XLON 2076 114.18 428079998617586
14:04:24 XLON 940 114.18 428079998617587
14:04:24 XLON 1338 114.18 428079998617588
14:04:24 XLON 1200 114.18 428079998617589
14:04:24 XLON 1200 114.18 428079998617590
14:04:24 XLON 1790 114.18 428079998617591
14:04:24 XLON 5047 114.18 428079998617592
14:05:24 XLON 1556 114.14 428079998617699
14:05:24 XLON 512 114.14 428079998617700
14:06:24 XLON 4642 114.12 428079998617822
14:06:25 XLON 4380 114.12 428079998617826
14:06:41 XLON 14315 114.12 428079998617875
14:06:41 XLON 3000 114.12 428079998617883
14:06:41 XLON 1575 114.12 428079998617884
14:08:00 XLON 6533 114.20 428079998618147
14:08:11 XLON 8163 114.22 428079998618200
14:09:25 XLON 5606 114.32 428079998618332
14:09:25 XLON 7178 114.32 428079998618333
14:11:09 XLON 381 114.30 428079998618592
14:11:09 XLON 10448 114.30 428079998618593
14:12:25 XLON 4000 114.30 428079998618830
14:12:25 XLON 1599 114.30 428079998618831
14:12:53 XLON 942 114.40 428079998618876
14:12:53 XLON 1623 114.40 428079998618877
14:12:53 XLON 3000 114.40 428079998618878
14:12:53 XLON 3258 114.40 428079998618879
14:14:27 XLON 2853 114.44 428079998619029
14:14:27 XLON 7942 114.44 428079998619030
14:14:27 XLON 3329 114.44 428079998619031
14:15:17 XLON 6572 114.40 428079998619197
14:15:17 XLON 3100 114.40 428079998619198
14:15:17 XLON 3000 114.40 428079998619199
14:15:17 XLON 1643 114.40 428079998619200
14:16:13 XLON 16 114.42 428079998619290
14:16:13 XLON 2855 114.42 428079998619291
14:17:06 XLON 11465 114.44 428079998619392
14:17:53 XLON 6 114.42 428079998619470
14:17:55 XLON 14309 114.42 428079998619476
14:18:25 XLON 149 114.44 428079998619524
14:18:25 XLON 2644 114.44 428079998619525
14:18:44 XLON 1 114.44 428079998619531
14:18:44 XLON 3235 114.44 428079998619532
14:18:44 XLON 6901 114.44 428079998619533
14:20:07 XLON 11462 114.42 428079998619711
14:20:07 XLON 3000 114.42 428079998619712
14:20:07 XLON 1985 114.42 428079998619713
14:21:11 XLON 40 114.40 428079998619855
14:21:11 XLON 2024 114.40 428079998619856
14:21:11 XLON 7237 114.40 428079998619857
14:21:11 XLON 3000 114.40 428079998619858
14:21:16 XLON 2392 114.40 428079998619860
14:21:16 XLON 1047 114.40 428079998619861
14:22:23 XLON 4784 114.44 428079998619982
14:22:23 XLON 80 114.44 428079998619983
14:22:28 XLON 3833 114.44 428079998619987
14:22:33 XLON 1924 114.44 428079998620002
14:22:33 XLON 2542 114.44 428079998620003
14:22:33 XLON 610 114.44 428079998620004
14:23:27 XLON 19 114.42 428079998620143
14:23:27 XLON 1988 114.42 428079998620144
14:23:27 XLON 4057 114.42 428079998620145
14:23:41 XLON 2111 114.42 428079998620176
14:23:41 XLON 1212 114.42 428079998620177
14:24:03 XLON 3250 114.40 428079998620216
14:24:33 XLON 9656 114.36 428079998620284
14:24:33 XLON 1095 114.36 428079998620285
14:24:33 XLON 3564 114.36 428079998620286
14:25:30 XLON 132 114.36 428079998620435
14:25:36 XLON 6 114.36 428079998620441
14:25:36 XLON 6896 114.36 428079998620442
14:25:41 XLON 56 114.36 428079998620457
14:25:41 XLON 4957 114.36 428079998620458
14:26:21 XLON 3000 114.38 428079998620590
14:26:21 XLON 11315 114.38 428079998620591
14:26:26 XLON 4021 114.38 428079998620611
14:26:26 XLON 182 114.38 428079998620612
14:27:03 XLON 893 114.38 428079998620729
14:27:03 XLON 6885 114.38 428079998620730
14:27:03 XLON 1858 114.38 428079998620731
14:27:16 XLON 2600 114.38 428079998620796
14:27:16 XLON 1716 114.38 428079998620797
14:27:16 XLON 844 114.38 428079998620798
14:27:51 XLON 499 114.38 428079998620857
14:27:51 XLON 3000 114.38 428079998620858
14:27:56 XLON 11309 114.38 428079998620888
14:28:35 XLON 5416 114.36 428079998620974
14:28:35 XLON 2284 114.36 428079998620975
14:28:35 XLON 2192 114.36 428079998620976
14:28:40 XLON 808 114.36 428079998620980
14:28:40 XLON 3165 114.36 428079998620981
14:29:09 XLON 1000 114.36 428079998621045
14:29:10 XLON 2000 114.36 428079998621047
14:29:11 XLON 2000 114.36 428079998621049
14:29:12 XLON 2000 114.36 428079998621052
14:29:16 XLON 5713 114.36 428079998621054
14:30:01 XLON 14315 114.30 428079998621296
14:30:03 XLON 4730 114.30 428079998621320
14:30:50 XLON 4509 114.10 428079998621831
14:30:53 XLON 4141 114.08 428079998621843
14:31:23 XLON 14315 114.06 428079998622129
14:31:26 XLON 5716 114.06 428079998622173
14:32:53 XLON 1153 114.06 428079998622581
14:32:53 XLON 6159 114.06 428079998622582
14:32:53 XLON 7003 114.06 428079998622583
14:32:54 XLON 247 114.02 428079998622589
14:32:54 XLON 2469 114.02 428079998622590
14:32:54 XLON 5907 114.02 428079998622591
14:33:25 XLON 2681 114.02 428079998622785
14:33:25 XLON 2373 114.02 428079998622786
14:34:01 XLON 1689 114.06 428079998622873
14:34:12 XLON 3000 114.16 428079998622987
14:34:12 XLON 3973 114.16 428079998622988
14:34:12 XLON 1379 114.16 428079998622989
14:34:12 XLON 1909 114.16 428079998622990
14:34:12 XLON 671 114.16 428079998622991
14:34:12 XLON 1161 114.16 428079998622992
14:34:26 XLON 1068 114.12 428079998623071
14:34:27 XLON 2387 114.12 428079998623080
14:34:27 XLON 2201 114.12 428079998623081
14:34:27 XLON 4036 114.12 428079998623082
14:34:57 XLON 3000 114.04 428079998623179
14:34:57 XLON 4830 114.04 428079998623180
14:34:59 XLON 2992 114.02 428079998623189
14:34:59 XLON 3618 114.02 428079998623190
14:35:27 XLON 14164 114.02 428079998623297
14:35:52 XLON 13170 114.02 428079998623452
14:35:57 XLON 4045 114.02 428079998623479
14:36:25 XLON 5669 113.96 428079998623564
14:36:25 XLON 3000 113.96 428079998623565
14:36:25 XLON 464 113.96 428079998623566
14:36:30 XLON 278 113.96 428079998623591
14:36:30 XLON 2333 113.96 428079998623592
14:36:30 XLON 2129 113.96 428079998623593
14:36:51 XLON 3112 114.00 428079998623655
14:36:51 XLON 11203 114.00 428079998623656
14:37:30 XLON 8619 114.00 428079998623832
14:37:30 XLON 3000 114.00 428079998623833
14:37:35 XLON 3545 114.02 428079998623863
14:37:45 XLON 14315 114.00 428079998623882
14:38:21 XLON 14315 114.02 428079998624084
14:39:34 XLON 3908 114.08 428079998624340
14:39:34 XLON 7027 114.08 428079998624341
14:39:52 XLON 3300 114.10 428079998624364
14:39:52 XLON 3000 114.10 428079998624365
14:39:57 XLON 2112 114.10 428079998624433
14:39:57 XLON 2689 114.10 428079998624434
14:40:19 XLON 18 114.14 428079998624512
14:40:19 XLON 3000 114.14 428079998624513
14:40:24 XLON 500 114.12 428079998624546
14:40:24 XLON 3000 114.12 428079998624547
14:40:24 XLON 3300 114.12 428079998624548
14:40:24 XLON 2879 114.12 428079998624549
14:40:24 XLON 1200 114.12 428079998624550
14:40:24 XLON 2106 114.12 428079998624551
14:40:24 XLON 671 114.12 428079998624552
14:40:32 XLON 3000 114.16 428079998624584
14:40:37 XLON 2840 114.16 428079998624601
14:40:37 XLON 3171 114.16 428079998624602
14:40:37 XLON 3000 114.16 428079998624603
14:40:37 XLON 6668 114.16 428079998624604
14:40:59 XLON 1684 114.20 428079998624690
14:40:59 XLON 3000 114.20 428079998624691
14:40:59 XLON 546 114.20 428079998624692
14:41:04 XLON 3000 114.20 428079998624713
14:41:04 XLON 2122 114.20 428079998624714
14:41:59 XLON 14315 114.18 428079998624894
14:42:03 XLON 3000 114.18 428079998624938
14:42:08 XLON 3479 114.18 428079998624956
14:42:51 XLON 14315 114.18 428079998625077
14:42:51 XLON 9009 114.20 428079998625078
14:42:51 XLON 3000 114.20 428079998625079
14:42:51 XLON 286 114.20 428079998625080
14:43:44 XLON 2105 114.16 428079998625231
14:43:44 XLON 1634 114.16 428079998625232
14:43:49 XLON 1781 114.16 428079998625239
14:43:49 XLON 2138 114.16 428079998625240
14:43:54 XLON 1749 114.16 428079998625259
14:43:54 XLON 2132 114.16 428079998625260
14:43:54 XLON 7811 114.16 428079998625261
14:43:54 XLON 3000 114.16 428079998625262
14:44:01 XLON 3000 114.12 428079998625300
14:44:01 XLON 2936 114.12 428079998625301
14:44:10 XLON 1444 114.12 428079998625313
14:44:10 XLON 2246 114.12 428079998625314
14:44:10 XLON 959 114.12 428079998625315
14:44:10 XLON 1415 114.12 428079998625316
14:44:10 XLON 4185 114.12 428079998625317
14:44:10 XLON 5121 114.12 428079998625318
14:44:43 XLON 644 114.14 428079998625442
14:44:43 XLON 595 114.14 428079998625443
14:44:43 XLON 11220 114.14 428079998625444
14:44:43 XLON 1630 114.14 428079998625445
14:46:26 XLON 4277 114.14 428079998625821
14:46:31 XLON 3782 114.14 428079998625854
14:46:31 XLON 3000 114.14 428079998625855
14:46:31 XLON 8328 114.14 428079998625856
14:46:31 XLON 7874 114.14 428079998625857
14:46:31 XLON 2155 114.14 428079998625858
14:46:36 XLON 1571 114.14 428079998625913
14:46:36 XLON 3923 114.14 428079998625914
14:46:36 XLON 6550 114.14 428079998625915
14:47:06 XLON 2900 114.12 428079998626020
14:47:06 XLON 3000 114.12 428079998626021
14:47:06 XLON 5486 114.12 428079998626022
14:47:40 XLON 1030 114.12 428079998626107
14:47:40 XLON 4791 114.12 428079998626108
14:47:40 XLON 8029 114.12 428079998626109
14:47:40 XLON 6382 114.12 428079998626110
14:48:07 XLON 1200 114.06 428079998626170
14:48:07 XLON 3000 114.06 428079998626171
14:48:07 XLON 6325 114.06 428079998626172
14:48:07 XLON 2873 114.06 428079998626173
14:48:39 XLON 1435 114.04 428079998626278
14:48:39 XLON 7943 114.04 428079998626279
14:48:39 XLON 2245 114.04 428079998626280
14:48:39 XLON 134 114.04 428079998626281
14:49:34 XLON 1168 114.02 428079998626483
14:49:34 XLON 1742 114.02 428079998626484
14:49:34 XLON 3489 114.02 428079998626485
14:49:34 XLON 5000 114.02 428079998626486
14:49:34 XLON 189 114.02 428079998626487
14:49:34 XLON 3000 114.04 428079998626489
14:49:34 XLON 4320 114.04 428079998626490
14:49:47 XLON 4299 114.04 428079998626529
14:49:47 XLON 3000 114.04 428079998626530
14:49:47 XLON 2662 114.04 428079998626531
14:51:11 XLON 3300 114.04 428079998626813
14:51:11 XLON 3000 114.04 428079998626814
14:51:11 XLON 3745 114.06 428079998626815
14:51:16 XLON 2345 114.06 428079998626835
14:51:16 XLON 8328 114.06 428079998626836
14:51:16 XLON 7791 114.06 428079998626837
14:51:16 XLON 20 114.06 428079998626838
14:51:49 XLON 2300 114.10 428079998626976
14:51:49 XLON 5464 114.10 428079998626977
14:51:49 XLON 3000 114.10 428079998626978
14:51:49 XLON 730 114.10 428079998626979
14:52:12 XLON 14315 114.10 428079998627128
14:52:49 XLON 8328 114.12 428079998627248
14:52:49 XLON 3000 114.12 428079998627249
14:52:58 XLON 2863 114.08 428079998627291
14:53:23 XLON 3421 114.08 428079998627389
14:53:35 XLON 2225 114.16 428079998627474
14:53:47 XLON 3200 114.16 428079998627500
14:53:47 XLON 3000 114.16 428079998627501
14:54:28 XLON 6730 114.18 428079998627669
14:54:28 XLON 2357 114.18 428079998627670
14:54:28 XLON 1198 114.18 428079998627671
14:54:28 XLON 3000 114.18 428079998627672
14:54:31 XLON 14315 114.14 428079998627684
14:54:39 XLON 650 114.18 428079998627757
14:54:39 XLON 1660 114.18 428079998627758
14:55:00 XLON 1 114.18 428079998627829
14:55:22 XLON 1 114.20 428079998628016
14:55:22 XLON 3000 114.20 428079998628017
14:55:22 XLON 150 114.20 428079998628018
14:55:27 XLON 3000 114.24 428079998628063
14:55:27 XLON 1599 114.24 428079998628064
14:55:27 XLON 4624 114.24 428079998628065
14:55:33 XLON 3086 114.24 428079998628085
14:55:48 XLON 3259 114.22 428079998628184
14:55:48 XLON 11056 114.22 428079998628185
14:55:48 XLON 2867 114.20 428079998628198
14:56:26 XLON 3300 114.14 428079998628360
14:56:26 XLON 3000 114.14 428079998628361
14:56:26 XLON 5032 114.14 428079998628362
14:56:34 XLON 3000 114.10 428079998628411
14:56:34 XLON 9 114.10 428079998628412
14:57:03 XLON 3000 114.10 428079998628496
14:57:08 XLON 1918 114.10 428079998628514
14:57:08 XLON 3000 114.10 428079998628515
14:57:08 XLON 2226 114.10 428079998628516
14:57:13 XLON 3000 114.10 428079998628536
14:57:33 XLON 3234 114.08 428079998628573
14:57:37 XLON 1404 114.16 428079998628620
14:57:37 XLON 3000 114.16 428079998628621
14:57:47 XLON 3000 114.14 428079998628653
14:57:52 XLON 2092 114.12 428079998628661
14:57:52 XLON 2838 114.12 428079998628662
14:58:14 XLON 2879 114.16 428079998628772
14:58:14 XLON 10592 114.16 428079998628773
14:58:14 XLON 3281 114.16 428079998628774
14:58:40 XLON 9935 114.12 428079998628852
14:58:40 XLON 4180 114.12 428079998628853
14:58:57 XLON 13878 114.14 428079998628924
14:59:31 XLON 3166 114.14 428079998629062
14:59:31 XLON 1159 114.14 428079998629063
14:59:31 XLON 3650 114.14 428079998629064
14:59:31 XLON 1781 114.14 428079998629065
14:59:31 XLON 2539 114.14 428079998629066
15:00:02 XLON 526 114.14 428079998629258
15:00:05 XLON 22 114.14 428079998629268
15:00:05 XLON 2383 114.14 428079998629269
15:00:15 XLON 14315 114.16 428079998629312
15:00:54 XLON 11602 114.14 428079998629418
15:01:21 XLON 5019 114.08 428079998629520
15:01:21 XLON 9296 114.08 428079998629521
15:01:45 XLON 14315 114.06 428079998629674
15:02:38 XLON 14315 114.08 428079998630000
15:03:26 XLON 1407 114.02 428079998630188
15:03:32 XLON 1000 114.02 428079998630210
15:03:32 XLON 2656 114.04 428079998630211
15:03:32 XLON 7865 114.04 428079998630212
15:03:32 XLON 1524 114.04 428079998630213
15:03:32 XLON 807 114.04 428079998630214
15:04:20 XLON 3371 114.08 428079998630478
15:04:20 XLON 3000 114.08 428079998630479
15:04:23 XLON 3669 114.06 428079998630493
15:04:23 XLON 5414 114.06 428079998630494
15:04:57 XLON 14315 114.04 428079998630567
15:05:06 XLON 5938 114.04 428079998630642
15:05:06 XLON 7007 114.04 428079998630643
15:06:01 XLON 3000 114.08 428079998630867
15:06:01 XLON 4379 114.08 428079998630868
15:06:01 XLON 4322 114.08 428079998630869
15:06:06 XLON 1572 114.04 428079998630914
15:06:06 XLON 12743 114.04 428079998630915
15:06:06 XLON 1444 114.04 428079998630918
15:06:06 XLON 3000 114.04 428079998630919
15:06:06 XLON 1754 114.04 428079998630920
15:06:06 XLON 1206 114.04 428079998630921
15:06:06 XLON 1515 114.04 428079998630922
15:06:38 XLON 4615 114.02 428079998631012
15:06:38 XLON 2316 114.02 428079998631013
15:07:26 XLON 14315 114.12 428079998631240
15:07:52 XLON 10523 114.10 428079998631320
15:07:52 XLON 3792 114.10 428079998631321
15:08:14 XLON 3317 114.08 428079998631436
15:08:14 XLON 10972 114.08 428079998631437
15:08:14 XLON 26 114.08 428079998631438
15:09:19 XLON 55 114.08 428079998631664
15:09:31 XLON 3000 114.14 428079998631730
15:09:31 XLON 2800 114.14 428079998631731
15:09:31 XLON 4365 114.14 428079998631732
15:09:31 XLON 2800 114.16 428079998631733
15:09:31 XLON 1290 114.16 428079998631734
15:09:31 XLON 397 114.16 428079998631735
15:09:50 XLON 6845 114.14 428079998631834
15:09:50 XLON 1512 114.14 428079998631835
15:09:50 XLON 4373 114.14 428079998631836
15:09:50 XLON 9507 114.16 428079998631837
15:09:56 XLON 6547 114.14 428079998631867
15:09:56 XLON 480 114.14 428079998631868
15:10:55 XLON 13547 114.12 428079998632118
15:11:15 XLON 7864 114.08 428079998632252
15:11:15 XLON 6152 114.08 428079998632253
15:11:56 XLON 14315 114.06 428079998632413
15:12:29 XLON 14315 114.04 428079998632492
15:13:03 XLON 14315 114.06 428079998632601
15:14:03 XLON 7494 114.10 428079998632743
15:14:03 XLON 6795 114.10 428079998632744
15:14:24 XLON 14315 114.12 428079998632800
15:15:20 XLON 5373 114.08 428079998632991
15:15:20 XLON 8942 114.08 428079998632992
15:15:47 XLON 14315 114.06 428079998633032
15:16:27 XLON 14315 114.02 428079998633128
15:16:53 XLON 9995 113.98 428079998633232
15:16:53 XLON 4320 113.98 428079998633233
15:17:51 XLON 14315 114.04 428079998633400
15:17:51 XLON 2500 114.04 428079998633401
15:17:51 XLON 3000 114.04 428079998633402
15:17:51 XLON 8789 114.04 428079998633403
15:18:47 XLON 8190 114.00 428079998633600
15:18:47 XLON 6125 114.00 428079998633601
15:19:13 XLON 14178 113.96 428079998633694
15:19:53 XLON 3230 113.90 428079998633864
15:19:53 XLON 11085 113.90 428079998633865
15:20:46 XLON 14315 113.92 428079998634029
15:21:11 XLON 14315 113.90 428079998634116
15:22:28 XLON 15626 113.86 428079998634306
15:22:56 XLON 302 113.92 428079998634405
15:22:56 XLON 14013 113.92 428079998634406
15:23:35 XLON 14315 113.90 428079998634496
15:23:46 XLON 14315 113.94 428079998634576
15:24:32 XLON 5786 113.90 428079998634719
15:24:32 XLON 7128 113.90 428079998634720
15:26:13 XLON 14315 113.92 428079998634968
15:26:13 XLON 3867 113.92 428079998634977
15:26:14 XLON 5110 113.92 428079998634980
15:26:14 XLON 550 113.92 428079998634981
15:26:19 XLON 4194 113.92 428079998634992
15:26:53 XLON 14315 113.90 428079998635088
15:26:53 XLON 4500 113.90 428079998635091
15:26:53 XLON 1504 113.90 428079998635092
15:26:58 XLON 9109 113.88 428079998635096
15:28:21 XLON 4624 113.88 428079998635285
15:28:21 XLON 3000 113.88 428079998635286
15:28:21 XLON 206 113.88 428079998635287
15:28:21 XLON 1891 113.88 428079998635288
15:28:26 XLON 3940 113.88 428079998635289
15:29:04 XLON 9596 113.96 428079998635489
15:29:04 XLON 6544 113.96 428079998635490
15:29:31 XLON 13096 113.92 428079998635559
15:30:26 XLON 6723 113.96 428079998635750
15:30:51 XLON 4463 113.94 428079998635806
15:32:34 XLON 8115 114.00 428079998636033
15:32:34 XLON 3000 114.00 428079998636034
15:32:34 XLON 11035 114.00 428079998636035
15:32:34 XLON 3000 114.00 428079998636036
15:32:37 XLON 14315 114.00 428079998636043
15:32:39 XLON 2940 114.02 428079998636047
15:32:49 XLON 7963 114.00 428079998636058
15:32:49 XLON 2661 114.00 428079998636059
15:33:02 XLON 7865 114.02 428079998636119
15:33:29 XLON 7543 114.02 428079998636171
15:33:29 XLON 6294 114.02 428079998636172
15:33:54 XLON 10693 113.98 428079998636306
15:33:54 XLON 3451 113.98 428079998636307
15:34:51 XLON 14315 113.92 428079998636445
15:35:30 XLON 556 113.94 428079998636658
15:35:30 XLON 12448 113.94 428079998636659
15:35:30 XLON 1311 113.94 428079998636660
15:36:21 XLON 2164 113.90 428079998636780
15:36:21 XLON 9122 113.90 428079998636781
15:36:21 XLON 1510 113.90 428079998636782
15:36:21 XLON 1529 113.90 428079998636783
15:37:02 XLON 9378 113.90 428079998636868
15:37:02 XLON 2555 113.90 428079998636869
15:37:02 XLON 1368 113.90 428079998636870
15:37:02 XLON 2279 113.90 428079998636871
15:37:13 XLON 9700 113.88 428079998636944
15:37:13 XLON 3822 113.88 428079998636945
15:37:13 XLON 793 113.88 428079998636946
15:38:24 XLON 2200 113.88 428079998637166
15:38:24 XLON 944 113.88 428079998637167
15:38:24 XLON 6611 113.88 428079998637168
15:38:24 XLON 3000 113.88 428079998637169
15:38:24 XLON 258 113.88 428079998637170
15:38:32 XLON 14118 113.84 428079998637233
15:39:32 XLON 14315 113.82 428079998637395
15:40:31 XLON 260 113.82 428079998637563
15:40:31 XLON 650 113.82 428079998637564
15:40:31 XLON 6885 113.82 428079998637565
15:40:31 XLON 3000 113.82 428079998637566
15:40:35 XLON 4776 113.84 428079998637587
15:40:36 XLON 8799 113.84 428079998637601
15:40:36 XLON 740 113.84 428079998637602
15:40:37 XLON 4749 113.82 428079998637604
15:42:03 XLON 2205 113.82 428079998637770
15:42:03 XLON 9326 113.82 428079998637771
15:42:03 XLON 2272 113.82 428079998637772
15:42:06 XLON 6884 113.80 428079998637775
15:42:49 XLON 4991 113.84 428079998637895
15:42:49 XLON 1984 113.84 428079998637896
15:42:49 XLON 710 113.84 428079998637897
15:43:45 XLON 14315 113.82 428079998638025
15:43:46 XLON 4162 113.82 428079998638040
15:43:46 XLON 1075 113.82 428079998638041
15:43:49 XLON 8071 113.82 428079998638042
15:43:49 XLON 86 113.82 428079998638043
15:45:07 XLON 2502 113.80 428079998638342
15:45:07 XLON 3000 113.80 428079998638343
15:45:07 XLON 7556 113.82 428079998638344
15:45:07 XLON 2168 113.82 428079998638345
15:45:07 XLON 1751 113.82 428079998638346
15:45:21 XLON 603 113.80 428079998638389
15:46:11 XLON 11226 113.84 428079998638575
15:46:57 XLON 1845 113.86 428079998638678
15:46:57 XLON 7379 113.86 428079998638679
15:46:57 XLON 989 113.86 428079998638680
15:46:57 XLON 1604 113.86 428079998638681
15:46:57 XLON 4905 113.86 428079998638682
15:47:10 XLON 8559 113.82 428079998638716
15:47:10 XLON 5756 113.82 428079998638717
15:47:10 XLON 3000 113.82 428079998638723
15:47:10 XLON 1630 113.82 428079998638724
15:47:21 XLON 7290 113.80 428079998638736
15:48:04 XLON 14133 113.76 428079998638842
15:49:18 XLON 14315 113.78 428079998638973
15:49:19 XLON 6288 113.78 428079998638974
15:49:46 XLON 8027 113.78 428079998639018
15:50:56 XLON 14315 113.86 428079998639206
15:51:18 XLON 4839 113.92 428079998639250
15:51:18 XLON 3000 113.92 428079998639251
15:51:18 XLON 3326 113.94 428079998639252
15:51:18 XLON 4726 113.94 428079998639253
15:52:01 XLON 3000 113.94 428079998639346
15:52:01 XLON 1659 113.94 428079998639347
15:52:01 XLON 2402 113.94 428079998639348
15:52:01 XLON 1379 113.94 428079998639349
15:52:01 XLON 2935 113.94 428079998639350
15:52:01 XLON 1510 113.94 428079998639351
15:52:01 XLON 1067 113.94 428079998639352
15:52:36 XLON 2163 113.92 428079998639443
15:52:36 XLON 9992 113.92 428079998639444
15:52:36 XLON 2160 113.92 428079998639445
15:52:50 XLON 9718 113.90 428079998639465
15:52:50 XLON 829 113.90 428079998639466
15:52:50 XLON 2418 113.90 428079998639467
15:53:31 XLON 14203 113.86 428079998639745
15:54:51 XLON 6928 113.86 428079998639985
15:54:51 XLON 6969 113.86 428079998639986
15:54:51 XLON 3312 113.86 428079998639987
15:55:11 XLON 9760 113.82 428079998640086
15:55:11 XLON 2197 113.82 428079998640087
15:57:26 XLON 328 113.86 428079998640614
15:57:26 XLON 13987 113.86 428079998640615
15:57:26 XLON 4106 113.86 428079998640612
15:57:26 XLON 10209 113.86 428079998640613
15:58:01 XLON 14315 113.88 428079998640758
15:58:01 XLON 3800 113.88 428079998640759
15:58:01 XLON 3000 113.88 428079998640760
15:58:01 XLON 1 113.88 428079998640761
15:58:01 XLON 2055 113.88 428079998640762
15:58:01 XLON 5459 113.88 428079998640763
15:59:02 XLON 1688 113.88 428079998640947
15:59:12 XLON 3484 113.88 428079998640974
15:59:54 XLON 8398 113.92 428079998641143
15:59:54 XLON 3000 113.92 428079998641144
15:59:54 XLON 2293 113.92 428079998641145
15:59:56 XLON 3000 113.92 428079998641146
15:59:56 XLON 1980 113.92 428079998641147
15:59:56 XLON 3000 113.92 428079998641148
15:59:56 XLON 962 113.92 428079998641149
This announcement will also be available on Vodafone's website at:
https://investors.vodafone.com/reports-information/regulatory-news
(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
(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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSFFEFAEEFSESFRecent news on Vodafone
See all newsREG - Vodafone Group Plc - NOTICE OF REDEMPTION FOR DOLLAR NOTES DUE 2028
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Holding(s) in Company
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement