REG - Vodafone Group Plc - Transaction in Own Shares
16/11/2021 18:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20211116:nRSP5999Sa&default-theme=true
RNS Number : 5999S Vodafone Group Plc 16 November 2021
16 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: 16 November 2021
Number of ordinary shares of 20(20/21 )US cents each purchased: 5,707,176
Highest price paid per share (pence): 119.92
Lowest price paid per share (pence): 116.80
Volume weighted average price paid per share (pence): 118.95
Vodafone intends to hold the purchased shares in treasury. Following the
purchase of these shares, Vodafone holds 1,474,443,309 of its ordinary shares
in treasury and has 27,343,184,559 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 16 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 16 November 2021 is set
out below.
Schedule of purchases - aggregate information
Trading venue Volume weighted average price (pence per share) Aggregated volume
XLON 118.95 5,707,176
Schedule of purchases - individual transactions
Transaction Time Trading Venue Number of Shares Price Per Share (GBP) Transaction Reference Number
08:15:05 XLON 13720 117.40 430553899734843
08:15:50 XLON 3000 117.06 430553899734988
08:15:50 XLON 3000 117.06 430553899734989
08:15:50 XLON 1991 117.06 430553899734990
08:15:50 XLON 1009 117.06 430553899734991
08:15:51 XLON 4863 117.06 430553899734998
08:17:37 XLON 10651 117.00 430553899735407
08:18:16 XLON 10000 117.00 430553899735540
08:18:16 XLON 2400 117.00 430553899735541
08:18:32 XLON 3000 116.82 430553899735598
08:18:49 XLON 14670 116.80 430553899735635
08:19:45 XLON 13074 117.00 430553899735897
08:21:11 XLON 12218 117.18 430553899736288
08:22:18 XLON 12434 117.56 430553899736501
08:22:18 XLON 2236 117.56 430553899736502
08:23:07 XLON 14670 117.68 430553899736703
08:24:08 XLON 12431 117.74 430553899736827
08:24:36 XLON 7695 117.42 430553899736949
08:26:15 XLON 13369 117.56 430553899737262
08:27:22 XLON 11333 117.72 430553899737625
08:28:34 XLON 324 117.68 430553899737837
08:28:34 XLON 13371 117.68 430553899737838
08:29:49 XLON 11780 117.62 430553899737997
08:31:49 XLON 2160 117.62 430553899738452
08:32:06 XLON 1566 117.70 430553899738522
08:32:06 XLON 2524 117.70 430553899738523
08:32:06 XLON 9606 117.70 430553899738524
08:32:06 XLON 974 117.70 430553899738525
08:32:06 XLON 9099 117.66 430553899738528
08:32:48 XLON 14088 117.60 430553899738640
08:34:23 XLON 12062 117.60 430553899738917
08:34:50 XLON 14670 117.64 430553899739027
08:36:07 XLON 7608 117.84 430553899739326
08:36:13 XLON 4528 117.84 430553899739354
08:36:13 XLON 1010 117.84 430553899739355
08:37:18 XLON 7870 117.74 430553899739548
08:37:18 XLON 5529 117.74 430553899739549
08:38:27 XLON 12863 117.64 430553899739753
08:40:02 XLON 8728 117.90 430553899739964
08:40:02 XLON 677 117.90 430553899739965
08:40:02 XLON 11122 117.86 430553899739967
08:40:40 XLON 5515 117.94 430553899740071
08:41:06 XLON 4694 118.00 430553899740155
08:41:22 XLON 4065 118.08 430553899740211
08:41:28 XLON 2 118.08 430553899740219
08:42:30 XLON 12465 118.20 430553899740422
08:43:44 XLON 2322 118.34 430553899740745
08:43:44 XLON 2506 118.34 430553899740746
08:43:44 XLON 2518 118.34 430553899740747
08:43:44 XLON 2812 118.34 430553899740748
08:43:44 XLON 864 118.34 430553899740749
08:43:44 XLON 3676 118.34 430553899740750
08:43:44 XLON 2792 118.34 430553899740751
08:44:23 XLON 8760 118.36 430553899740838
08:45:15 XLON 11220 118.22 430553899740984
08:46:23 XLON 13514 118.16 430553899741223
08:47:21 XLON 12154 118.02 430553899741383
08:48:41 XLON 6358 118.22 430553899741751
08:49:02 XLON 3000 118.24 430553899741800
08:49:02 XLON 925 118.24 430553899741801
08:49:02 XLON 158 118.24 430553899741802
08:49:08 XLON 3072 118.32 430553899741830
08:49:16 XLON 10979 118.30 430553899741847
08:49:16 XLON 3691 118.30 430553899741848
08:50:08 XLON 8522 118.20 430553899742047
08:51:52 XLON 2593 118.38 430553899742362
08:52:05 XLON 3000 118.34 430553899742405
08:52:05 XLON 1091 118.34 430553899742406
08:52:05 XLON 3649 118.34 430553899742407
08:52:09 XLON 7800 118.28 430553899742416
08:52:09 XLON 5701 118.28 430553899742417
08:53:37 XLON 4936 118.42 430553899742679
08:53:37 XLON 2129 118.42 430553899742680
08:53:37 XLON 24 118.42 430553899742681
08:53:37 XLON 1380 118.42 430553899742682
08:53:45 XLON 3193 118.36 430553899742698
08:54:20 XLON 3994 118.28 430553899742780
08:54:22 XLON 8974 118.28 430553899742790
08:55:18 XLON 9300 118.04 430553899743085
08:55:18 XLON 3893 118.04 430553899743086
08:56:47 XLON 3863 118.36 430553899743305
08:56:47 XLON 9548 118.36 430553899743306
08:57:55 XLON 644 118.32 430553899743461
08:57:55 XLON 11887 118.32 430553899743462
08:58:58 XLON 13063 118.30 430553899743630
09:00:03 XLON 680 118.28 430553899743918
09:00:05 XLON 2394 118.28 430553899743922
09:00:05 XLON 8237 118.28 430553899743923
09:01:00 XLON 1834 118.30 430553899744119
09:01:00 XLON 4000 118.30 430553899744120
09:01:00 XLON 5000 118.30 430553899744121
09:01:00 XLON 2197 118.30 430553899744122
09:02:00 XLON 11442 118.50 430553899744377
09:02:00 XLON 659 118.50 430553899744378
09:02:53 XLON 12685 118.54 430553899744531
09:04:13 XLON 1291 118.54 430553899744751
09:04:13 XLON 1588 118.54 430553899744752
09:04:13 XLON 2236 118.54 430553899744753
09:04:13 XLON 1612 118.54 430553899744754
09:04:13 XLON 4282 118.54 430553899744755
09:04:13 XLON 1232 118.54 430553899744756
09:04:13 XLON 3378 118.48 430553899744764
09:04:13 XLON 6701 118.48 430553899744763
09:04:56 XLON 3079 118.38 430553899744904
09:05:48 XLON 118 118.34 430553899745070
09:06:07 XLON 432 118.34 430553899745120
09:06:07 XLON 2571 118.34 430553899745121
09:06:19 XLON 3000 118.38 430553899745142
09:06:25 XLON 492 118.38 430553899745164
09:06:25 XLON 2820 118.38 430553899745165
09:06:25 XLON 166 118.38 430553899745166
09:07:06 XLON 14459 118.30 430553899745288
09:07:37 XLON 189 118.46 430553899745412
09:07:37 XLON 2617 118.46 430553899745413
09:08:30 XLON 438 118.52 430553899745537
09:08:30 XLON 1115 118.52 430553899745538
09:08:30 XLON 1457 118.52 430553899745539
09:08:30 XLON 2540 118.52 430553899745540
09:08:30 XLON 2001 118.52 430553899745541
09:08:36 XLON 3598 118.48 430553899745562
09:08:36 XLON 494 118.48 430553899745563
09:09:29 XLON 1492 118.70 430553899745745
09:09:31 XLON 10359 118.66 430553899745749
09:10:16 XLON 13341 118.68 430553899745917
09:11:22 XLON 9625 118.76 430553899746081
09:11:22 XLON 1170 118.76 430553899746082
09:12:12 XLON 11488 118.74 430553899746158
09:13:13 XLON 2422 118.62 430553899746314
09:13:13 XLON 10326 118.62 430553899746315
09:14:53 XLON 3205 118.54 430553899746579
09:14:53 XLON 2491 118.54 430553899746580
09:14:53 XLON 1743 118.54 430553899746581
09:14:57 XLON 2622 118.54 430553899746584
09:14:57 XLON 1200 118.54 430553899746585
09:15:51 XLON 1642 118.52 430553899746693
09:15:56 XLON 3000 118.52 430553899746704
09:15:56 XLON 2616 118.52 430553899746705
09:15:56 XLON 4500 118.52 430553899746706
09:15:56 XLON 647 118.52 430553899746707
09:16:48 XLON 3000 118.40 430553899746878
09:16:48 XLON 1200 118.40 430553899746879
09:16:48 XLON 1200 118.40 430553899746880
09:16:48 XLON 1831 118.40 430553899746881
09:17:12 XLON 2273 118.42 430553899746984
09:17:12 XLON 2393 118.42 430553899746985
09:17:12 XLON 3591 118.36 430553899746988
09:17:31 XLON 1195 118.30 430553899747079
09:17:31 XLON 8403 118.30 430553899747080
09:18:55 XLON 11925 118.34 430553899747285
09:19:41 XLON 10960 118.30 430553899747388
09:20:42 XLON 2549 118.28 430553899747538
09:20:42 XLON 3000 118.30 430553899747539
09:20:42 XLON 6521 118.30 430553899747540
09:22:25 XLON 1351 118.44 430553899747841
09:22:25 XLON 870 118.44 430553899747842
09:22:25 XLON 1800 118.44 430553899747843
09:22:25 XLON 183 118.44 430553899747844
09:22:37 XLON 4315 118.50 430553899747897
09:22:37 XLON 2761 118.50 430553899747898
09:22:37 XLON 400 118.50 430553899747890
09:22:37 XLON 5366 118.50 430553899747891
09:22:46 XLON 6544 118.38 430553899747946
09:24:26 XLON 10187 118.50 430553899748250
09:24:47 XLON 13331 118.36 430553899748323
09:26:35 XLON 3000 118.38 430553899748668
09:26:35 XLON 4236 118.38 430553899748669
09:26:57 XLON 510 118.44 430553899748714
09:26:57 XLON 3000 118.44 430553899748715
09:26:57 XLON 1442 118.44 430553899748716
09:26:57 XLON 140 118.44 430553899748717
09:27:42 XLON 2615 118.44 430553899748840
09:27:42 XLON 1690 118.44 430553899748841
09:27:47 XLON 1908 118.44 430553899748852
09:27:47 XLON 3000 118.44 430553899748853
09:27:47 XLON 1598 118.44 430553899748854
09:28:25 XLON 1920 118.40 430553899749000
09:28:53 XLON 1631 118.50 430553899749099
09:28:58 XLON 1697 118.50 430553899749102
09:28:58 XLON 1442 118.50 430553899749103
09:28:58 XLON 3000 118.50 430553899749104
09:28:58 XLON 2317 118.50 430553899749105
09:29:30 XLON 2040 118.42 430553899749175
09:29:30 XLON 9657 118.42 430553899749176
09:30:56 XLON 9635 118.30 430553899749341
09:30:56 XLON 1125 118.30 430553899749342
09:30:56 XLON 2939 118.30 430553899749343
09:32:22 XLON 11715 118.36 430553899749548
09:33:16 XLON 10555 118.28 430553899749769
09:34:31 XLON 1559 118.36 430553899750054
09:34:31 XLON 1447 118.36 430553899750055
09:34:31 XLON 3395 118.36 430553899750056
09:34:36 XLON 3994 118.34 430553899750068
09:35:37 XLON 3000 118.42 430553899750247
09:35:37 XLON 3192 118.42 430553899750248
09:35:37 XLON 2506 118.42 430553899750249
09:35:37 XLON 1451 118.42 430553899750250
09:35:37 XLON 1019 118.42 430553899750251
09:35:58 XLON 3000 118.42 430553899750288
09:37:22 XLON 704 118.58 430553899750576
09:37:22 XLON 3000 118.58 430553899750577
09:37:27 XLON 3122 118.58 430553899750588
09:37:27 XLON 2587 118.58 430553899750589
09:37:27 XLON 2587 118.58 430553899750590
09:37:27 XLON 293 118.58 430553899750591
09:38:09 XLON 10974 118.60 430553899750777
09:39:35 XLON 3000 118.50 430553899751050
09:39:35 XLON 4770 118.50 430553899751051
09:39:41 XLON 2425 118.50 430553899751090
09:39:41 XLON 2052 118.50 430553899751091
09:40:39 XLON 11658 118.46 430553899751201
09:42:03 XLON 3616 118.42 430553899751472
09:42:03 XLON 6692 118.42 430553899751473
09:43:24 XLON 3000 118.40 430553899751777
09:43:24 XLON 150 118.40 430553899751778
09:43:29 XLON 2638 118.48 430553899751795
09:43:29 XLON 2258 118.48 430553899751796
09:43:51 XLON 3177 118.54 430553899751811
09:44:35 XLON 12970 118.52 430553899751946
09:45:44 XLON 13506 118.50 430553899752146
09:48:06 XLON 1613 118.40 430553899752423
09:48:06 XLON 2404 118.40 430553899752424
09:48:06 XLON 1769 118.40 430553899752425
09:48:06 XLON 43 118.40 430553899752426
09:48:16 XLON 3201 118.38 430553899752438
09:49:21 XLON 3000 118.48 430553899752698
09:49:21 XLON 90 118.48 430553899752699
09:49:21 XLON 60 118.48 430553899752700
09:49:26 XLON 3000 118.46 430553899752718
09:49:26 XLON 2424 118.46 430553899752719
09:49:26 XLON 1447 118.46 430553899752720
09:49:26 XLON 43 118.46 430553899752721
09:49:31 XLON 3000 118.48 430553899752745
09:49:31 XLON 1200 118.48 430553899752746
09:49:31 XLON 310 118.48 430553899752747
09:50:22 XLON 10987 118.50 430553899752934
09:51:33 XLON 12338 118.48 430553899753191
09:52:58 XLON 10820 118.38 430553899753364
09:55:09 XLON 3791 118.54 430553899753693
09:55:09 XLON 1850 118.54 430553899753694
09:55:09 XLON 2782 118.54 430553899753695
09:55:14 XLON 3000 118.50 430553899753718
09:55:14 XLON 365 118.50 430553899753719
09:55:39 XLON 3000 118.44 430553899753791
09:55:39 XLON 1200 118.46 430553899753792
09:55:39 XLON 3354 118.46 430553899753793
09:55:39 XLON 5252 118.46 430553899753794
09:57:31 XLON 10402 118.52 430553899754139
09:58:38 XLON 12987 118.44 430553899754274
10:00:10 XLON 472 118.50 430553899754534
10:00:10 XLON 10754 118.50 430553899754535
10:01:10 XLON 13281 118.50 430553899754711
10:02:23 XLON 11268 118.50 430553899754938
10:03:34 XLON 2039 118.50 430553899755147
10:03:34 XLON 1924 118.50 430553899755148
10:03:39 XLON 129 118.50 430553899755153
10:03:39 XLON 1886 118.50 430553899755154
10:03:39 XLON 1782 118.50 430553899755155
10:03:44 XLON 3000 118.44 430553899755170
10:03:44 XLON 1068 118.44 430553899755171
10:04:13 XLON 1725 118.40 430553899755227
10:05:16 XLON 7989 118.46 430553899755630
10:05:37 XLON 303 118.58 430553899755759
10:05:37 XLON 13442 118.58 430553899755760
10:06:46 XLON 11483 118.48 430553899756049
10:08:42 XLON 10290 118.64 430553899756534
10:08:43 XLON 3000 118.64 430553899756535
10:09:46 XLON 10 118.86 430553899756808
10:09:51 XLON 3000 118.86 430553899756817
10:09:55 XLON 5695 118.82 430553899756837
10:10:22 XLON 3833 118.94 430553899756930
10:10:22 XLON 8838 118.94 430553899756931
10:11:40 XLON 7732 118.86 430553899757157
10:11:40 XLON 4399 118.86 430553899757158
10:13:26 XLON 12400 118.98 430553899757427
10:14:22 XLON 1926 119.02 430553899757625
10:14:36 XLON 9371 119.08 430553899757674
10:15:47 XLON 13674 119.00 430553899757874
10:16:07 XLON 3097 119.04 430553899757946
10:17:07 XLON 3000 119.10 430553899758084
10:17:30 XLON 4392 119.14 430553899758121
10:17:57 XLON 4426 118.96 430553899758181
10:17:57 XLON 3120 118.96 430553899758182
10:17:57 XLON 500 118.96 430553899758183
10:17:57 XLON 3354 118.96 430553899758184
10:19:06 XLON 3000 118.96 430553899758322
10:19:06 XLON 2358 118.96 430553899758323
10:19:31 XLON 5853 118.90 430553899758398
10:20:06 XLON 220 118.88 430553899758527
10:20:06 XLON 3000 118.88 430553899758528
10:20:31 XLON 7996 118.96 430553899758601
10:21:11 XLON 11000 118.90 430553899758732
10:21:11 XLON 2239 118.90 430553899758733
10:22:20 XLON 1432 118.96 430553899758907
10:22:20 XLON 10262 118.96 430553899758908
10:23:48 XLON 2998 118.92 430553899759185
10:23:48 XLON 150 118.92 430553899759186
10:24:23 XLON 13 118.92 430553899759241
10:24:23 XLON 5611 118.92 430553899759242
10:24:23 XLON 3000 118.90 430553899759248
10:24:23 XLON 8694 118.90 430553899759249
10:25:53 XLON 11168 118.86 430553899759436
10:26:53 XLON 12059 118.86 430553899759636
10:27:59 XLON 12946 118.80 430553899759938
10:29:24 XLON 3000 118.94 430553899760154
10:29:35 XLON 2630 118.96 430553899760174
10:29:35 XLON 1200 118.96 430553899760175
10:29:43 XLON 2 118.94 430553899760188
10:29:43 XLON 4006 118.94 430553899760189
10:30:30 XLON 10928 118.92 430553899760343
10:31:44 XLON 2831 118.92 430553899760506
10:31:44 XLON 2258 118.92 430553899760507
10:31:49 XLON 3000 118.92 430553899760508
10:32:36 XLON 3931 118.94 430553899760690
10:32:36 XLON 1751 118.94 430553899760691
10:32:36 XLON 8988 118.94 430553899760692
10:34:04 XLON 1139 119.00 430553899760865
10:34:04 XLON 2147 119.00 430553899760866
10:34:22 XLON 3293 119.00 430553899760901
10:35:09 XLON 14670 119.04 430553899760995
10:37:28 XLON 3000 118.96 430553899761346
10:37:28 XLON 2099 118.98 430553899761347
10:37:28 XLON 3000 118.98 430553899761348
10:37:28 XLON 1200 118.98 430553899761349
10:37:28 XLON 3262 118.98 430553899761350
10:37:28 XLON 1200 118.98 430553899761351
10:37:28 XLON 909 118.98 430553899761352
10:38:16 XLON 800 118.96 430553899761448
10:38:40 XLON 2900 118.98 430553899761483
10:38:40 XLON 5595 118.98 430553899761484
10:38:40 XLON 5595 118.98 430553899761485
10:38:40 XLON 580 118.98 430553899761486
10:39:10 XLON 14670 119.00 430553899761552
10:39:10 XLON 3000 119.00 430553899761558
10:39:10 XLON 1863 119.00 430553899761559
10:40:21 XLON 2765 118.80 430553899761855
10:40:31 XLON 4364 118.80 430553899761858
10:40:31 XLON 855 118.80 430553899761859
10:42:28 XLON 8892 119.00 430553899762054
10:42:34 XLON 3000 118.94 430553899762069
10:42:34 XLON 1200 118.94 430553899762070
10:42:34 XLON 2800 118.96 430553899762071
10:42:34 XLON 1200 118.96 430553899762072
10:42:34 XLON 1200 118.96 430553899762073
10:42:34 XLON 3323 118.96 430553899762074
10:42:34 XLON 349 118.96 430553899762075
10:44:08 XLON 8626 119.08 430553899762206
10:44:08 XLON 1764 119.08 430553899762207
10:45:05 XLON 13221 119.02 430553899762325
10:46:31 XLON 9631 118.96 430553899762567
10:48:34 XLON 9895 119.02 430553899762888
10:48:34 XLON 1200 119.00 430553899762893
10:48:34 XLON 1200 119.00 430553899762894
10:48:34 XLON 3000 119.02 430553899762895
10:48:34 XLON 3000 119.02 430553899762896
10:48:34 XLON 1200 119.02 430553899762897
10:48:34 XLON 1200 119.02 430553899762898
10:48:34 XLON 2895 119.02 430553899762899
10:50:22 XLON 8818 119.08 430553899763130
10:50:55 XLON 12509 118.94 430553899763303
10:52:21 XLON 2713 119.02 430553899763482
10:52:21 XLON 3916 119.02 430553899763483
10:52:57 XLON 362 118.96 430553899763553
10:53:11 XLON 3052 118.96 430553899763606
10:53:11 XLON 10768 118.90 430553899763621
10:53:26 XLON 42 118.94 430553899763650
10:53:26 XLON 3314 118.94 430553899763651
10:54:44 XLON 9198 119.00 430553899763810
10:55:31 XLON 1427 118.90 430553899763884
10:55:56 XLON 4551 118.90 430553899763902
10:55:56 XLON 4513 118.90 430553899763903
10:55:56 XLON 3150 118.82 430553899763909
10:57:07 XLON 3000 118.74 430553899764125
10:57:07 XLON 150 118.78 430553899764126
10:57:12 XLON 961 118.78 430553899764132
10:57:12 XLON 2260 118.78 430553899764133
10:57:12 XLON 2129 118.78 430553899764134
10:57:12 XLON 1875 118.78 430553899764135
10:59:07 XLON 8983 118.72 430553899764343
10:59:07 XLON 3919 118.70 430553899764348
10:59:07 XLON 5869 118.70 430553899764349
10:59:53 XLON 13965 118.66 430553899764415
11:02:06 XLON 30 118.84 430553899764693
11:02:11 XLON 3000 118.84 430553899764707
11:02:11 XLON 2065 118.84 430553899764708
11:02:13 XLON 4836 118.80 430553899764712
11:03:17 XLON 3000 118.80 430553899764861
11:03:17 XLON 3108 118.82 430553899764862
11:03:17 XLON 1200 118.82 430553899764863
11:03:17 XLON 3937 118.82 430553899764864
11:05:14 XLON 11245 118.86 430553899765170
11:05:14 XLON 11832 118.86 430553899765171
11:07:35 XLON 12978 119.00 430553899765477
11:07:44 XLON 9684 119.06 430553899765496
11:09:15 XLON 13463 119.06 430553899765702
11:10:34 XLON 305 119.14 430553899765977
11:10:34 XLON 2517 119.14 430553899765978
11:10:34 XLON 455 119.14 430553899765979
11:10:34 XLON 1848 119.14 430553899765980
11:10:37 XLON 3307 119.10 430553899765999
11:11:38 XLON 12570 119.00 430553899766176
11:12:58 XLON 9352 118.88 430553899766342
11:12:58 XLON 1577 118.88 430553899766343
11:13:20 XLON 3957 118.90 430553899766400
11:15:20 XLON 1990 119.10 430553899766617
11:15:20 XLON 1735 119.10 430553899766618
11:15:20 XLON 2346 119.10 430553899766619
11:15:20 XLON 3502 119.10 430553899766620
11:16:00 XLON 3727 119.26 430553899766701
11:16:00 XLON 2318 119.26 430553899766702
11:16:05 XLON 4076 119.26 430553899766713
11:16:05 XLON 2068 119.26 430553899766714
11:17:22 XLON 5669 119.16 430553899766880
11:17:22 XLON 7536 119.16 430553899766881
11:18:27 XLON 12280 119.10 430553899766994
11:19:51 XLON 10759 119.06 430553899767136
11:22:29 XLON 3000 119.24 430553899767501
11:22:41 XLON 11995 119.22 430553899767515
11:23:13 XLON 7799 119.20 430553899767563
11:24:37 XLON 12671 119.30 430553899767679
11:26:17 XLON 3000 119.14 430553899767884
11:26:17 XLON 1439 119.14 430553899767885
11:26:17 XLON 3351 119.14 430553899767886
11:26:23 XLON 1859 119.10 430553899767901
11:26:23 XLON 1274 119.10 430553899767902
11:27:59 XLON 604 119.16 430553899768096
11:27:59 XLON 2648 119.16 430553899768097
11:27:59 XLON 2648 119.16 430553899768098
11:27:59 XLON 11853 119.16 430553899768099
11:29:33 XLON 3200 119.12 430553899768273
11:29:33 XLON 2624 119.14 430553899768274
11:30:22 XLON 12767 119.08 430553899768358
11:32:42 XLON 11025 119.04 430553899768659
11:33:06 XLON 608 119.02 430553899768675
11:33:06 XLON 11699 119.02 430553899768676
11:34:55 XLON 3002 119.02 430553899768891
11:35:55 XLON 8263 119.06 430553899769045
11:35:55 XLON 3200 119.06 430553899769049
11:35:55 XLON 3000 119.06 430553899769050
11:35:55 XLON 1200 119.06 430553899769051
11:35:55 XLON 5059 119.06 430553899769052
11:37:37 XLON 12413 119.04 430553899769183
11:39:12 XLON 10668 119.08 430553899769308
11:39:58 XLON 11999 119.04 430553899769380
11:41:24 XLON 8867 119.02 430553899769492
11:41:24 XLON 3981 119.02 430553899769493
11:43:23 XLON 3 119.00 430553899769690
11:43:23 XLON 4267 119.00 430553899769691
11:43:46 XLON 6433 119.08 430553899769718
11:45:23 XLON 3000 119.22 430553899769923
11:45:58 XLON 8928 119.18 430553899770006
11:46:21 XLON 11711 119.26 430553899770137
11:47:31 XLON 3000 119.26 430553899770285
11:47:31 XLON 1200 119.26 430553899770286
11:47:41 XLON 7676 119.34 430553899770310
11:48:27 XLON 13191 119.30 430553899770393
11:50:10 XLON 12432 119.24 430553899770569
11:51:38 XLON 5935 119.30 430553899770752
11:51:38 XLON 4610 119.30 430553899770753
11:54:04 XLON 3000 119.30 430553899771039
11:54:30 XLON 10130 119.32 430553899771067
11:55:41 XLON 9939 119.44 430553899771177
11:56:07 XLON 1993 119.54 430553899771289
11:56:07 XLON 12594 119.54 430553899771290
11:57:57 XLON 11342 119.64 430553899771530
11:59:22 XLON 9580 119.62 430553899771704
12:01:39 XLON 11885 119.52 430553899771989
12:01:39 XLON 3000 119.48 430553899771991
12:01:44 XLON 12066 119.46 430553899771995
12:03:30 XLON 3682 119.50 430553899772196
12:04:22 XLON 2700 119.54 430553899772335
12:04:22 XLON 1797 119.54 430553899772336
12:04:38 XLON 12195 119.50 430553899772348
12:05:21 XLON 420 119.32 430553899772427
12:05:31 XLON 1888 119.32 430553899772435
12:05:50 XLON 11344 119.32 430553899772462
12:08:01 XLON 9201 119.26 430553899772676
12:08:01 XLON 876 119.26 430553899772677
12:09:05 XLON 12355 119.30 430553899772804
12:10:57 XLON 8676 119.32 430553899773027
12:10:57 XLON 3865 119.32 430553899773028
12:12:54 XLON 1645 119.44 430553899773209
12:12:54 XLON 3000 119.44 430553899773210
12:12:54 XLON 1678 119.46 430553899773211
12:13:23 XLON 2597 119.42 430553899773256
12:13:23 XLON 1739 119.42 430553899773257
12:13:23 XLON 4200 119.42 430553899773268
12:13:23 XLON 2870 119.42 430553899773269
12:14:37 XLON 3000 119.42 430553899773397
12:15:29 XLON 3000 119.38 430553899773489
12:15:38 XLON 11586 119.34 430553899773518
12:18:07 XLON 3000 119.20 430553899773679
12:18:07 XLON 3000 119.22 430553899773680
12:18:07 XLON 3200 119.22 430553899773681
12:18:07 XLON 1200 119.22 430553899773682
12:18:07 XLON 386 119.22 430553899773683
12:19:25 XLON 8780 119.22 430553899773777
12:19:25 XLON 5524 119.22 430553899773778
12:22:05 XLON 8009 119.32 430553899774035
12:22:05 XLON 1385 119.32 430553899774036
12:22:05 XLON 3000 119.32 430553899774042
12:22:05 XLON 1200 119.32 430553899774043
12:22:05 XLON 3231 119.32 430553899774044
12:22:05 XLON 1200 119.32 430553899774045
12:22:05 XLON 114 119.32 430553899774046
12:23:01 XLON 5672 119.26 430553899774137
12:24:42 XLON 10698 119.26 430553899774310
12:25:51 XLON 11290 119.28 430553899774406
12:28:30 XLON 3000 119.28 430553899774683
12:28:30 XLON 2300 119.28 430553899774684
12:28:30 XLON 1200 119.28 430553899774685
12:28:30 XLON 1788 119.28 430553899774686
12:29:02 XLON 2200 119.26 430553899774747
12:29:02 XLON 3000 119.26 430553899774748
12:29:02 XLON 297 119.26 430553899774749
12:30:16 XLON 3490 119.28 430553899774899
12:30:16 XLON 5544 119.28 430553899774900
12:31:53 XLON 3000 119.24 430553899775031
12:31:53 XLON 3000 119.26 430553899775032
12:31:53 XLON 3139 119.26 430553899775033
12:31:53 XLON 2677 119.26 430553899775034
12:33:23 XLON 13512 119.08 430553899775151
12:35:11 XLON 3000 119.10 430553899775338
12:35:26 XLON 3000 119.10 430553899775356
12:35:29 XLON 4229 119.06 430553899775369
12:36:06 XLON 3000 118.90 430553899775471
12:36:06 XLON 2200 118.90 430553899775472
12:36:06 XLON 9470 118.90 430553899775473
12:38:09 XLON 499 118.92 430553899775772
12:38:09 XLON 366 118.92 430553899775773
12:38:11 XLON 2366 118.92 430553899775776
12:39:22 XLON 1538 119.00 430553899775872
12:39:22 XLON 4267 119.00 430553899775873
12:40:43 XLON 11823 119.08 430553899776039
12:40:43 XLON 3200 119.08 430553899776040
12:40:43 XLON 268 119.08 430553899776041
12:40:43 XLON 1097 119.08 430553899776042
12:41:31 XLON 62 119.06 430553899776103
12:41:31 XLON 2253 119.06 430553899776104
12:41:31 XLON 3000 119.06 430553899776105
12:41:31 XLON 1671 119.06 430553899776106
12:41:36 XLON 612 119.06 430553899776127
12:41:36 XLON 2594 119.06 430553899776128
12:43:02 XLON 3000 119.12 430553899776244
12:43:02 XLON 5890 119.12 430553899776245
12:44:23 XLON 3231 119.10 430553899776357
12:44:23 XLON 358 119.10 430553899776358
12:45:03 XLON 8235 119.14 430553899776408
12:45:03 XLON 3000 119.14 430553899776409
12:45:18 XLON 2682 119.12 430553899776426
12:45:18 XLON 8206 119.12 430553899776427
12:46:52 XLON 11170 119.10 430553899776618
12:49:01 XLON 3000 118.94 430553899776858
12:49:11 XLON 3000 119.06 430553899776893
12:49:11 XLON 150 119.06 430553899776894
12:49:22 XLON 4341 119.06 430553899776931
12:50:34 XLON 11855 119.10 430553899777079
12:53:22 XLON 11888 119.18 430553899777323
12:53:48 XLON 1458 119.30 430553899777376
12:53:48 XLON 2268 119.30 430553899777377
12:53:48 XLON 3000 119.30 430553899777378
12:54:45 XLON 3272 119.36 430553899777450
12:54:46 XLON 14670 119.36 430553899777468
12:54:46 XLON 3000 119.26 430553899777479
12:57:02 XLON 3150 119.50 430553899777778
12:57:10 XLON 2862 119.54 430553899777814
12:57:10 XLON 1815 119.54 430553899777815
12:58:14 XLON 2757 119.46 430553899777934
12:58:14 XLON 3000 119.46 430553899777935
12:58:14 XLON 5710 119.48 430553899777936
12:58:14 XLON 310 119.48 430553899777937
12:59:29 XLON 12284 119.44 430553899778051
13:01:49 XLON 7209 119.48 430553899778316
13:01:49 XLON 1573 119.48 430553899778317
13:01:49 XLON 2093 119.48 430553899778318
13:01:49 XLON 1488 119.48 430553899778319
13:03:11 XLON 6419 119.66 430553899778446
13:03:11 XLON 3000 119.66 430553899778447
13:03:11 XLON 2746 119.66 430553899778448
13:03:43 XLON 11886 119.64 430553899778497
13:05:08 XLON 11919 119.66 430553899778582
13:06:18 XLON 8799 119.72 430553899778750
13:06:18 XLON 2264 119.72 430553899778751
13:07:43 XLON 12209 119.76 430553899778924
13:09:35 XLON 13593 119.74 430553899779124
13:11:24 XLON 9080 119.82 430553899779318
13:13:27 XLON 3077 119.86 430553899779503
13:13:27 XLON 3000 119.86 430553899779504
13:13:27 XLON 1700 119.86 430553899779505
13:13:27 XLON 4120 119.86 430553899779506
13:14:47 XLON 2149 119.84 430553899779794
13:14:59 XLON 1012 119.84 430553899779824
13:15:03 XLON 1763 119.84 430553899779829
13:15:25 XLON 6844 119.84 430553899779845
13:16:04 XLON 4345 119.82 430553899779916
13:16:04 XLON 7614 119.82 430553899779917
13:18:14 XLON 4105 119.88 430553899780136
13:18:14 XLON 5250 119.88 430553899780137
13:18:14 XLON 4293 119.88 430553899780138
13:18:14 XLON 644 119.88 430553899780139
13:19:30 XLON 10455 119.90 430553899780248
13:19:46 XLON 6045 119.90 430553899780273
13:19:46 XLON 3886 119.90 430553899780274
13:19:46 XLON 2708 119.90 430553899780275
13:21:13 XLON 3000 119.82 430553899780417
13:21:13 XLON 4177 119.82 430553899780418
13:21:13 XLON 2770 119.82 430553899780419
13:22:33 XLON 1587 119.76 430553899780602
13:22:33 XLON 13083 119.76 430553899780603
13:24:21 XLON 3000 119.64 430553899780770
13:24:21 XLON 150 119.64 430553899780771
13:24:24 XLON 5894 119.64 430553899780773
13:25:54 XLON 11765 119.64 430553899781025
13:26:22 XLON 7000 119.60 430553899781121
13:26:22 XLON 7400 119.60 430553899781122
13:28:17 XLON 3150 119.62 430553899781390
13:28:17 XLON 14670 119.64 430553899781387
13:30:16 XLON 9133 119.60 430553899781705
13:31:04 XLON 13494 119.48 430553899781787
13:32:19 XLON 3000 119.60 430553899782015
13:32:57 XLON 8343 119.60 430553899782124
13:32:57 XLON 3000 119.62 430553899782131
13:32:57 XLON 150 119.62 430553899782132
13:33:05 XLON 10639 119.58 430553899782191
13:34:03 XLON 3000 119.48 430553899782302
13:34:03 XLON 8987 119.48 430553899782307
13:35:42 XLON 3000 119.54 430553899782532
13:35:42 XLON 8586 119.56 430553899782533
13:36:43 XLON 3000 119.50 430553899782633
13:36:47 XLON 7672 119.48 430553899782637
13:36:47 XLON 1761 119.48 430553899782638
13:37:28 XLON 12689 119.54 430553899782752
13:37:28 XLON 1981 119.54 430553899782753
13:39:21 XLON 8408 119.62 430553899783111
13:39:21 XLON 1977 119.62 430553899783112
13:40:12 XLON 3000 119.56 430553899783364
13:40:21 XLON 3000 119.56 430553899783394
13:40:21 XLON 6433 119.56 430553899783395
13:40:21 XLON 3000 119.56 430553899783406
13:41:06 XLON 3000 119.64 430553899783525
13:41:06 XLON 1200 119.64 430553899783526
13:41:06 XLON 3822 119.64 430553899783527
13:41:06 XLON 1200 119.64 430553899783528
13:41:06 XLON 192 119.66 430553899783529
13:42:54 XLON 2852 119.58 430553899783871
13:42:54 XLON 2567 119.58 430553899783872
13:43:10 XLON 6582 119.58 430553899783925
13:43:34 XLON 1533 119.62 430553899784017
13:43:34 XLON 5431 119.62 430553899784018
13:43:50 XLON 3058 119.62 430553899784058
13:44:37 XLON 5099 119.50 430553899784197
13:44:37 XLON 2092 119.50 430553899784198
13:44:37 XLON 3838 119.50 430553899784202
13:44:41 XLON 3641 119.50 430553899784208
13:44:42 XLON 3000 119.46 430553899784216
13:44:42 XLON 222 119.46 430553899784217
13:45:30 XLON 3000 119.46 430553899784323
13:45:30 XLON 150 119.46 430553899784324
13:45:42 XLON 497 119.46 430553899784358
13:45:42 XLON 1373 119.46 430553899784359
13:45:42 XLON 4952 119.46 430553899784360
13:45:42 XLON 3000 119.44 430553899784361
13:45:42 XLON 2459 119.46 430553899784362
13:46:40 XLON 3000 119.54 430553899784526
13:46:40 XLON 3515 119.54 430553899784527
13:46:40 XLON 545 119.54 430553899784528
13:47:38 XLON 12920 119.54 430553899784604
13:48:21 XLON 13046 119.50 430553899784796
13:50:29 XLON 2224 119.62 430553899785058
13:50:29 XLON 3000 119.62 430553899785059
13:50:34 XLON 924 119.68 430553899785071
13:50:34 XLON 3000 119.68 430553899785072
13:50:34 XLON 3018 119.68 430553899785073
13:50:49 XLON 14670 119.66 430553899785111
13:51:37 XLON 10247 119.62 430553899785277
13:53:02 XLON 13706 119.60 430553899785441
13:54:02 XLON 969 119.56 430553899785617
13:54:02 XLON 2053 119.56 430553899785618
13:54:02 XLON 10129 119.56 430553899785619
13:55:41 XLON 9756 119.42 430553899785825
13:56:34 XLON 13412 119.36 430553899785944
13:57:32 XLON 13070 119.32 430553899786114
14:00:43 XLON 8699 119.42 430553899786704
14:00:43 XLON 3000 119.42 430553899786713
14:00:43 XLON 4904 119.42 430553899786714
14:00:43 XLON 1200 119.42 430553899786715
14:00:43 XLON 1200 119.42 430553899786716
14:00:43 XLON 4366 119.42 430553899786717
14:02:09 XLON 12369 119.52 430553899786880
14:02:09 XLON 3000 119.52 430553899786890
14:02:09 XLON 1200 119.52 430553899786891
14:02:09 XLON 1200 119.52 430553899786892
14:02:09 XLON 5093 119.52 430553899786893
14:02:09 XLON 3480 119.52 430553899786894
14:04:01 XLON 10961 119.52 430553899787252
14:04:37 XLON 5239 119.52 430553899787368
14:04:37 XLON 9431 119.52 430553899787369
14:05:45 XLON 10798 119.62 430553899787604
14:07:03 XLON 43 119.66 430553899787930
14:07:10 XLON 882 119.70 430553899787939
14:07:39 XLON 5511 119.66 430553899788014
14:07:39 XLON 5464 119.66 430553899788015
14:07:52 XLON 14628 119.68 430553899788048
14:08:52 XLON 8226 119.74 430553899788274
14:08:52 XLON 4176 119.74 430553899788275
14:10:39 XLON 292 119.86 430553899788664
14:10:39 XLON 1782 119.86 430553899788665
14:11:09 XLON 1842 119.86 430553899788739
14:11:09 XLON 2311 119.86 430553899788740
14:11:09 XLON 4287 119.86 430553899788733
14:11:09 XLON 3157 119.86 430553899788734
14:11:09 XLON 818 119.86 430553899788735
14:11:22 XLON 6016 119.84 430553899788768
14:11:22 XLON 3375 119.84 430553899788769
14:12:45 XLON 12153 119.84 430553899788958
14:13:43 XLON 7587 119.80 430553899789125
14:13:43 XLON 4861 119.80 430553899789126
14:16:43 XLON 2313 119.80 430553899789636
14:16:43 XLON 12357 119.80 430553899789637
14:16:46 XLON 3339 119.76 430553899789644
14:16:46 XLON 6322 119.76 430553899789645
14:17:33 XLON 3000 119.74 430553899789837
14:17:33 XLON 9264 119.74 430553899789838
14:20:21 XLON 41 119.82 430553899790283
14:20:21 XLON 1497 119.82 430553899790276
14:20:21 XLON 13173 119.82 430553899790277
14:20:48 XLON 3000 119.78 430553899790343
14:20:49 XLON 3586 119.76 430553899790345
14:20:55 XLON 11084 119.76 430553899790357
14:20:55 XLON 3000 119.76 430553899790359
14:20:55 XLON 30 119.78 430553899790360
14:20:55 XLON 152 119.78 430553899790361
14:21:00 XLON 2848 119.78 430553899790363
14:21:00 XLON 634 119.78 430553899790364
14:21:12 XLON 13321 119.74 430553899790421
14:22:22 XLON 12913 119.72 430553899790687
14:23:34 XLON 4288 119.74 430553899790959
14:23:34 XLON 5975 119.74 430553899790960
14:24:47 XLON 2 119.86 430553899791194
14:25:00 XLON 11715 119.84 430553899791234
14:25:00 XLON 78 119.84 430553899791235
14:25:10 XLON 13145 119.84 430553899791451
14:26:01 XLON 3000 119.82 430553899791806
14:26:01 XLON 150 119.82 430553899791807
14:26:20 XLON 8801 119.84 430553899791884
14:26:47 XLON 2000 119.92 430553899792022
14:26:47 XLON 1970 119.92 430553899792023
14:26:47 XLON 1200 119.92 430553899792024
14:26:47 XLON 4700 119.92 430553899792025
14:26:52 XLON 2617 119.90 430553899792058
14:26:52 XLON 2705 119.90 430553899792059
14:27:22 XLON 9632 119.88 430553899792154
14:27:40 XLON 1200 119.88 430553899792253
14:27:40 XLON 1200 119.88 430553899792254
14:27:40 XLON 3000 119.90 430553899792255
14:27:40 XLON 1200 119.90 430553899792256
14:27:40 XLON 3539 119.90 430553899792257
14:27:40 XLON 1200 119.90 430553899792258
14:27:40 XLON 1420 119.90 430553899792259
14:28:40 XLON 12065 119.90 430553899792379
14:29:10 XLON 13089 119.90 430553899792491
14:29:52 XLON 7577 119.80 430553899792599
14:30:00 XLON 1351 119.80 430553899792646
14:30:00 XLON 1000 119.80 430553899792647
14:30:00 XLON 2134 119.80 430553899792654
14:30:00 XLON 1200 119.86 430553899792658
14:30:00 XLON 1808 119.88 430553899792659
14:30:00 XLON 3180 119.88 430553899792660
14:30:25 XLON 3000 119.78 430553899793148
14:30:25 XLON 1990 119.78 430553899793149
14:30:40 XLON 3000 119.68 430553899793255
14:30:40 XLON 207 119.70 430553899793256
14:31:03 XLON 10392 119.66 430553899793407
14:31:24 XLON 13235 119.70 430553899793584
14:31:58 XLON 1097 119.74 430553899793824
14:31:58 XLON 10894 119.74 430553899793825
14:32:53 XLON 3000 119.70 430553899794103
14:32:53 XLON 1200 119.70 430553899794104
14:32:53 XLON 4394 119.70 430553899794105
14:32:53 XLON 1200 119.70 430553899794106
14:32:53 XLON 2311 119.70 430553899794107
14:33:38 XLON 4350 119.88 430553899794252
14:33:38 XLON 3328 119.88 430553899794253
14:33:57 XLON 1544 119.88 430553899794349
14:33:57 XLON 4491 119.88 430553899794350
14:34:02 XLON 8555 119.90 430553899794388
14:34:20 XLON 14670 119.90 430553899794480
14:34:20 XLON 3000 119.90 430553899794485
14:35:25 XLON 10228 119.90 430553899794796
14:35:25 XLON 3000 119.90 430553899794802
14:35:25 XLON 1200 119.90 430553899794803
14:35:25 XLON 8985 119.90 430553899794804
14:35:48 XLON 13011 119.84 430553899794958
14:36:36 XLON 209 119.78 430553899795202
14:36:36 XLON 913 119.78 430553899795203
14:36:36 XLON 9784 119.78 430553899795204
14:36:36 XLON 10271 119.78 430553899795212
14:37:41 XLON 4037 119.84 430553899795463
14:37:41 XLON 5536 119.84 430553899795464
14:37:41 XLON 3070 119.84 430553899795465
14:38:13 XLON 856 119.84 430553899795572
14:38:13 XLON 13814 119.84 430553899795573
14:38:14 XLON 59 119.84 430553899795575
14:38:14 XLON 3000 119.84 430553899795576
14:38:19 XLON 1500 119.84 430553899795610
14:38:19 XLON 2107 119.84 430553899795611
14:38:19 XLON 3000 119.84 430553899795612
14:38:19 XLON 4820 119.84 430553899795613
14:38:30 XLON 3000 119.80 430553899795622
14:38:30 XLON 150 119.80 430553899795623
14:38:46 XLON 2971 119.84 430553899795717
14:38:46 XLON 1200 119.84 430553899795718
14:38:46 XLON 1341 119.84 430553899795719
14:38:46 XLON 1796 119.84 430553899795720
14:38:46 XLON 1200 119.84 430553899795721
14:38:46 XLON 1674 119.84 430553899795722
14:38:46 XLON 4901 119.82 430553899795728
14:38:53 XLON 1012 119.82 430553899795762
14:38:53 XLON 1000 119.82 430553899795764
14:38:53 XLON 1030 119.82 430553899795765
14:39:15 XLON 2324 119.84 430553899795858
14:39:15 XLON 1537 119.84 430553899795859
14:39:22 XLON 1479 119.84 430553899795882
14:39:22 XLON 5956 119.84 430553899795883
14:39:27 XLON 3000 119.84 430553899795931
14:39:27 XLON 1197 119.84 430553899795932
14:39:46 XLON 44 119.84 430553899795984
14:39:46 XLON 7398 119.84 430553899795985
14:39:46 XLON 1576 119.84 430553899795986
14:39:46 XLON 3000 119.84 430553899795987
14:39:46 XLON 1223 119.84 430553899795988
14:40:07 XLON 10756 119.74 430553899796204
14:40:41 XLON 13325 119.60 430553899796333
14:41:03 XLON 13048 119.50 430553899796428
14:41:29 XLON 800 119.44 430553899796646
14:41:29 XLON 5000 119.44 430553899796647
14:41:29 XLON 6768 119.44 430553899796648
14:42:07 XLON 1761 119.58 430553899796902
14:42:07 XLON 1853 119.58 430553899796903
14:42:28 XLON 6598 119.56 430553899796984
14:42:28 XLON 31 119.58 430553899796994
14:42:28 XLON 3000 119.58 430553899796995
14:42:29 XLON 12545 119.58 430553899797006
14:43:04 XLON 1283 119.66 430553899797138
14:43:04 XLON 3000 119.66 430553899797139
14:43:04 XLON 2742 119.66 430553899797140
14:43:22 XLON 3000 119.60 430553899797214
14:43:22 XLON 3000 119.62 430553899797215
14:43:22 XLON 8670 119.62 430553899797216
14:43:33 XLON 500 119.56 430553899797250
14:43:33 XLON 2754 119.56 430553899797251
14:43:56 XLON 3467 119.58 430553899797362
14:43:56 XLON 7373 119.58 430553899797363
14:45:07 XLON 2138 119.54 430553899797665
14:45:07 XLON 3850 119.54 430553899797666
14:45:07 XLON 5566 119.54 430553899797667
14:45:08 XLON 2821 119.50 430553899797672
14:45:08 XLON 5889 119.50 430553899797673
14:45:13 XLON 3116 119.46 430553899797725
14:45:13 XLON 3000 119.46 430553899797733
14:45:13 XLON 2374 119.48 430553899797734
14:45:22 XLON 9878 119.42 430553899797797
14:45:58 XLON 1052 119.40 430553899797981
14:45:58 XLON 3315 119.40 430553899797982
14:45:58 XLON 7330 119.40 430553899797983
14:46:26 XLON 12451 119.34 430553899798196
14:47:20 XLON 10597 119.40 430553899798512
14:47:53 XLON 4089 119.40 430553899798700
14:47:53 XLON 4699 119.40 430553899798701
14:47:53 XLON 3598 119.40 430553899798702
14:48:05 XLON 12386 119.46 430553899798791
14:48:17 XLON 105 119.34 430553899798973
14:48:17 XLON 8328 119.34 430553899798974
14:48:17 XLON 1200 119.34 430553899798975
14:48:17 XLON 1200 119.34 430553899798976
14:48:17 XLON 3000 119.34 430553899798977
14:48:17 XLON 120 119.34 430553899798978
14:49:30 XLON 2631 119.46 430553899799442
14:49:30 XLON 2519 119.46 430553899799443
14:49:35 XLON 8328 119.42 430553899799472
14:49:35 XLON 829 119.42 430553899799473
14:49:54 XLON 2741 119.44 430553899799515
14:49:54 XLON 6481 119.44 430553899799516
14:50:07 XLON 12468 119.50 430553899799573
14:50:39 XLON 3000 119.40 430553899799696
14:50:39 XLON 2286 119.40 430553899799697
14:50:39 XLON 1870 119.40 430553899799698
14:50:39 XLON 316 119.42 430553899799691
14:50:39 XLON 1623 119.42 430553899799692
14:50:39 XLON 1200 119.42 430553899799693
14:50:39 XLON 3700 119.42 430553899799694
14:50:53 XLON 12937 119.38 430553899799730
14:51:32 XLON 7645 119.32 430553899799921
14:51:32 XLON 5606 119.32 430553899799922
14:52:13 XLON 3000 119.26 430553899800206
14:52:13 XLON 3200 119.26 430553899800207
14:52:13 XLON 4013 119.26 430553899800208
14:52:40 XLON 7452 119.28 430553899800346
14:52:40 XLON 1497 119.28 430553899800347
14:52:51 XLON 2998 119.42 430553899800436
14:52:51 XLON 2824 119.42 430553899800437
14:53:23 XLON 6595 119.56 430553899800567
14:53:23 XLON 1370 119.56 430553899800568
14:53:28 XLON 2631 119.56 430553899800577
14:53:28 XLON 1430 119.56 430553899800578
14:53:28 XLON 1942 119.56 430553899800579
14:53:39 XLON 8113 119.50 430553899800660
14:53:39 XLON 4320 119.50 430553899800661
14:54:19 XLON 3000 119.44 430553899800778
14:54:19 XLON 2631 119.44 430553899800779
14:54:19 XLON 1721 119.44 430553899800780
14:54:19 XLON 1339 119.44 430553899800781
14:54:19 XLON 46 119.44 430553899800782
14:54:25 XLON 3000 119.40 430553899800807
14:55:04 XLON 12735 119.36 430553899800952
14:55:34 XLON 699 119.40 430553899801108
14:55:39 XLON 1500 119.42 430553899801122
14:55:39 XLON 1550 119.42 430553899801123
14:55:39 XLON 7255 119.42 430553899801124
14:55:39 XLON 3092 119.42 430553899801125
14:56:14 XLON 12132 119.36 430553899801201
14:56:14 XLON 3000 119.36 430553899801202
14:56:14 XLON 2089 119.38 430553899801203
14:56:14 XLON 3000 119.38 430553899801204
14:56:14 XLON 650 119.38 430553899801205
14:56:14 XLON 1200 119.38 430553899801206
14:56:14 XLON 1200 119.38 430553899801207
14:56:14 XLON 1252 119.38 430553899801208
14:56:37 XLON 3000 119.32 430553899801278
14:56:37 XLON 656 119.32 430553899801279
14:57:15 XLON 61 119.28 430553899801374
14:57:15 XLON 2252 119.28 430553899801375
14:57:15 XLON 1364 119.28 430553899801376
14:57:20 XLON 3000 119.28 430553899801389
14:57:28 XLON 14670 119.16 430553899801411
14:57:50 XLON 3000 119.14 430553899801483
14:57:50 XLON 150 119.14 430553899801484
14:58:08 XLON 4646 119.10 430553899801518
14:58:08 XLON 9816 119.10 430553899801519
14:58:47 XLON 3000 119.20 430553899801657
14:58:47 XLON 2643 119.20 430553899801658
14:59:06 XLON 3000 119.20 430553899801717
14:59:52 XLON 865 119.26 430553899801862
14:59:58 XLON 4434 119.26 430553899801877
14:59:58 XLON 10236 119.26 430553899801878
15:00:25 XLON 14670 119.26 430553899802063
15:00:37 XLON 290 119.26 430553899802240
15:00:37 XLON 10980 119.26 430553899802241
15:00:54 XLON 14434 119.20 430553899802312
15:01:12 XLON 12408 119.12 430553899802409
15:01:55 XLON 13333 119.12 430553899802645
15:02:19 XLON 14670 119.14 430553899802783
15:03:08 XLON 76 119.10 430553899802961
15:03:08 XLON 7254 119.10 430553899802962
15:03:15 XLON 3345 119.10 430553899802973
15:03:44 XLON 13023 119.08 430553899803078
15:04:10 XLON 3000 119.14 430553899803181
15:04:10 XLON 150 119.14 430553899803182
15:04:15 XLON 3000 119.12 430553899803187
15:04:15 XLON 1792 119.12 430553899803188
15:04:15 XLON 2273 119.12 430553899803189
15:04:15 XLON 2108 119.12 430553899803190
15:04:15 XLON 398 119.12 430553899803191
15:04:15 XLON 3433 119.12 430553899803192
15:04:49 XLON 3071 119.12 430553899803317
15:04:49 XLON 9029 119.12 430553899803318
15:05:16 XLON 3000 119.10 430553899803426
15:05:16 XLON 2 119.10 430553899803427
15:05:16 XLON 4914 119.10 430553899803428
15:05:16 XLON 3359 119.10 430553899803429
15:05:37 XLON 13889 119.04 430553899803547
15:06:23 XLON 12441 118.98 430553899803703
15:06:43 XLON 14329 118.88 430553899803856
15:06:43 XLON 341 118.88 430553899803857
15:07:19 XLON 3000 118.80 430553899804049
15:07:24 XLON 3000 118.80 430553899804054
15:07:24 XLON 8232 118.80 430553899804055
15:08:32 XLON 3000 118.74 430553899804310
15:08:32 XLON 11670 118.74 430553899804311
15:08:35 XLON 8676 118.70 430553899804328
15:09:01 XLON 13165 118.74 430553899804498
15:09:23 XLON 781 118.72 430553899804612
15:09:23 XLON 13889 118.72 430553899804613
15:09:53 XLON 14670 118.66 430553899804714
15:10:26 XLON 14473 118.60 430553899804823
15:11:37 XLON 3191 118.72 430553899805192
15:11:37 XLON 11479 118.72 430553899805193
15:11:43 XLON 3000 118.70 430553899805245
15:11:43 XLON 8510 118.70 430553899805246
15:12:08 XLON 7523 118.68 430553899805350
15:12:08 XLON 5464 118.68 430553899805351
15:12:50 XLON 13204 118.74 430553899805471
15:13:39 XLON 8722 118.78 430553899805641
15:13:57 XLON 2674 118.80 430553899805755
15:13:57 XLON 11996 118.80 430553899805756
15:14:23 XLON 14670 118.80 430553899805847
15:14:56 XLON 12261 118.70 430553899806014
15:15:38 XLON 6879 118.70 430553899806173
15:15:38 XLON 7791 118.70 430553899806174
15:16:12 XLON 13873 118.64 430553899806336
15:16:49 XLON 6993 118.62 430553899806521
15:16:49 XLON 2311 118.62 430553899806522
15:16:49 XLON 3000 118.62 430553899806523
15:17:19 XLON 3260 118.62 430553899806664
15:17:19 XLON 9719 118.62 430553899806665
15:17:56 XLON 310 118.64 430553899806800
15:18:01 XLON 3224 118.66 430553899806817
15:18:01 XLON 2411 118.66 430553899806818
15:18:01 XLON 75 118.66 430553899806819
15:19:38 XLON 13252 118.62 430553899807094
15:19:38 XLON 848 118.62 430553899807095
15:19:38 XLON 570 118.62 430553899807096
15:19:40 XLON 309 118.62 430553899807099
15:19:40 XLON 3000 118.62 430553899807100
15:19:40 XLON 579 118.60 430553899807105
15:19:40 XLON 14091 118.60 430553899807106
15:19:45 XLON 40 118.66 430553899807171
15:19:52 XLON 32 118.66 430553899807177
15:19:52 XLON 2444 118.66 430553899807178
15:19:52 XLON 7783 118.66 430553899807179
15:19:56 XLON 14670 118.64 430553899807188
15:20:33 XLON 10348 118.60 430553899807356
15:20:33 XLON 4322 118.60 430553899807355
15:21:44 XLON 7266 118.50 430553899807661
15:21:44 XLON 2821 118.50 430553899807662
15:21:44 XLON 3000 118.50 430553899807663
15:21:44 XLON 830 118.50 430553899807664
15:21:59 XLON 2153 118.50 430553899807704
15:21:59 XLON 1633 118.50 430553899807705
15:21:59 XLON 2295 118.50 430553899807706
15:21:59 XLON 3000 118.50 430553899807707
15:21:59 XLON 1455 118.50 430553899807708
15:22:27 XLON 14670 118.40 430553899807864
15:23:07 XLON 3000 118.40 430553899808053
15:23:07 XLON 5563 118.42 430553899808054
15:23:28 XLON 11 118.38 430553899808131
15:23:28 XLON 1788 118.38 430553899808132
15:23:28 XLON 6006 118.38 430553899808133
15:24:19 XLON 10097 118.48 430553899808402
15:24:25 XLON 14670 118.48 430553899808451
15:25:11 XLON 651 118.46 430553899808588
15:25:12 XLON 2 118.46 430553899808598
15:25:42 XLON 12159 118.46 430553899808698
15:26:00 XLON 1170 118.44 430553899808737
15:26:00 XLON 1733 118.44 430553899808738
15:26:00 XLON 2292 118.44 430553899808739
15:26:00 XLON 7840 118.44 430553899808740
15:26:05 XLON 3903 118.44 430553899808750
15:26:31 XLON 11796 118.40 430553899808813
15:26:31 XLON 2874 118.40 430553899808814
15:27:16 XLON 10532 118.46 430553899808967
15:27:16 XLON 3606 118.46 430553899808968
15:28:06 XLON 343 118.44 430553899809187
15:28:06 XLON 3000 118.44 430553899809188
15:28:06 XLON 1536 118.44 430553899809189
15:28:28 XLON 3000 118.44 430553899809310
15:28:37 XLON 3000 118.44 430553899809378
15:28:48 XLON 1833 118.44 430553899809430
15:28:48 XLON 3000 118.44 430553899809431
15:28:53 XLON 3000 118.44 430553899809461
15:28:53 XLON 1932 118.44 430553899809462
15:28:53 XLON 5929 118.44 430553899809463
15:29:24 XLON 14670 118.38 430553899809591
15:30:11 XLON 1302 118.40 430553899809871
15:30:45 XLON 8448 118.40 430553899809948
15:31:07 XLON 13949 118.42 430553899810013
15:31:46 XLON 16156 118.44 430553899810075
15:31:46 XLON 807 118.44 430553899810076
15:32:18 XLON 3000 118.44 430553899810230
15:33:09 XLON 14670 118.46 430553899810450
15:33:16 XLON 4058 118.54 430553899810482
15:33:16 XLON 746 118.54 430553899810483
15:33:41 XLON 14670 118.60 430553899810558
15:33:56 XLON 4724 118.60 430553899810645
15:33:56 XLON 14670 118.60 430553899810633
15:34:38 XLON 3481 118.78 430553899810805
15:34:38 XLON 3700 118.78 430553899810806
15:34:38 XLON 3000 118.78 430553899810807
15:35:01 XLON 1865 118.72 430553899810966
15:35:01 XLON 1395 118.72 430553899810967
15:35:14 XLON 14670 118.78 430553899811033
15:36:00 XLON 3000 118.84 430553899811221
15:36:07 XLON 3000 118.94 430553899811314
15:36:33 XLON 14670 118.96 430553899811436
15:36:33 XLON 3000 118.96 430553899811459
15:37:04 XLON 1488 119.00 430553899811652
15:37:06 XLON 5692 119.00 430553899811656
15:37:20 XLON 4170 119.10 430553899811720
15:37:20 XLON 63 119.10 430553899811721
15:37:32 XLON 3824 119.14 430553899811811
15:37:53 XLON 11804 119.14 430553899811915
15:38:26 XLON 13315 119.00 430553899812074
15:39:06 XLON 2260 118.98 430553899812188
15:39:06 XLON 12216 118.98 430553899812189
15:39:52 XLON 14670 118.78 430553899812332
15:40:31 XLON 14670 118.74 430553899812533
15:41:24 XLON 14670 118.58 430553899812855
15:42:48 XLON 10778 118.54 430553899813336
15:42:49 XLON 3000 118.54 430553899813339
15:42:50 XLON 14268 118.52 430553899813346
15:42:50 XLON 402 118.52 430553899813347
15:42:57 XLON 1713 118.50 430553899813376
15:43:32 XLON 5647 118.54 430553899813504
15:43:32 XLON 6850 118.54 430553899813505
15:44:39 XLON 1328 118.50 430553899813816
15:44:39 XLON 3000 118.52 430553899813817
15:44:39 XLON 1200 118.52 430553899813818
15:44:39 XLON 4308 118.52 430553899813819
15:44:39 XLON 1200 118.52 430553899813820
15:44:39 XLON 2125 118.52 430553899813821
15:45:19 XLON 2313 118.46 430553899813953
15:45:19 XLON 1720 118.46 430553899813954
15:45:24 XLON 9277 118.46 430553899813986
15:45:49 XLON 14670 118.40 430553899814072
15:46:52 XLON 3000 118.52 430553899814321
15:46:53 XLON 2791 118.52 430553899814325
15:46:53 XLON 4095 118.52 430553899814326
15:47:07 XLON 552 118.52 430553899814432
15:47:07 XLON 2937 118.52 430553899814433
15:48:06 XLON 5324 118.58 430553899814592
15:48:06 XLON 13411 118.58 430553899814593
15:48:06 XLON 5999 118.58 430553899814594
15:48:06 XLON 1600 118.58 430553899814595
15:48:06 XLON 928 118.58 430553899814596
15:48:42 XLON 10771 118.58 430553899814748
15:48:42 XLON 4135 118.58 430553899814749
15:49:52 XLON 9684 118.52 430553899815004
15:49:54 XLON 1625 118.48 430553899815013
15:49:54 XLON 13045 118.48 430553899815015
15:49:55 XLON 6823 118.46 430553899815028
15:50:52 XLON 739 118.38 430553899815272
15:50:52 XLON 3000 118.38 430553899815273
15:50:57 XLON 27 118.36 430553899815288
15:50:57 XLON 2147 118.36 430553899815289
15:50:57 XLON 3560 118.36 430553899815290
15:51:36 XLON 4307 118.36 430553899815408
15:51:36 XLON 3000 118.36 430553899815409
15:51:36 XLON 3000 118.34 430553899815418
15:51:36 XLON 1576 118.34 430553899815419
15:51:36 XLON 1529 118.34 430553899815420
15:52:04 XLON 14670 118.30 430553899815477
15:52:39 XLON 13230 118.32 430553899815709
15:52:39 XLON 78 118.32 430553899815708
15:53:34 XLON 500 118.34 430553899815949
15:53:34 XLON 4489 118.34 430553899815950
15:53:39 XLON 8863 118.34 430553899815976
15:53:39 XLON 5429 118.30 430553899815981
15:54:07 XLON 8618 118.28 430553899816107
15:54:56 XLON 3000 118.26 430553899816233
15:54:56 XLON 10931 118.26 430553899816234
15:55:54 XLON 8522 118.28 430553899816442
15:55:54 XLON 3000 118.28 430553899816443
15:55:54 XLON 1701 118.28 430553899816444
15:55:54 XLON 600 118.28 430553899816445
15:56:17 XLON 13332 118.30 430553899816531
15:56:59 XLON 14670 118.20 430553899816633
15:58:30 XLON 9719 118.30 430553899816975
15:59:06 XLON 1200 118.28 430553899817120
15:59:06 XLON 10052 118.28 430553899817121
15:59:08 XLON 2660 118.28 430553899817173
15:59:08 XLON 274 118.28 430553899817174
15:59:07 XLON 2934 118.26 430553899817146
15:59:08 XLON 27084 118.28 430553899817175
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 POSFFIFAMEFSEEFRecent news on Vodafone
See all newsREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
Announcement