REG - Vodafone Group Plc - Transaction in Own Shares
13/12/2021 17:40
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20211213:nRSM4998Va&default-theme=true
RNS Number : 4998V Vodafone Group Plc 13 December 2021
13 December 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 17 November 2021 (the
'Programme'). The sole purpose of this Programme is to reduce the issued share
capital of Vodafone to partially offset the increase in the issued share
capital as a result of the maturing of the first tranche of a two-tranche
mandatory convertible bond ('MCB') issued by Vodafone in March 2019.
Date of purchase: 13 December 2021
Number of ordinary shares of 20(20/21 )US cents each purchased: 5,706,084
Highest price paid per share (pence): 113.84
Lowest price paid per share (pence): 112.30
Volume weighted average price paid per share (pence): 113.07
Vodafone intends to hold the purchased shares in treasury. Following the
purchase of these shares, Vodafone holds 1,582,210,471 of its ordinary shares
in treasury and has 27,235,417,397 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 13 December 2021 Goldman Sachs (as principal) elected
to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule
of individual trades carried out by Goldman Sachs on 13 December 2021 is set
out below.
Schedule of purchases - aggregate information
Trading venue Volume weighted average price (pence per share) Aggregated volume
XLON 113.07 5,706,084
Schedule of purchases - individual transactions
Transaction Time Trading Venue Number of Shares Price Per Share (GBP) Transaction Reference Number
08:58:07 XLON 3000 112.72 447252732583779
08:58:07 XLON 2303 112.72 447252732583780
08:59:32 XLON 15925 112.80 447252732583940
08:59:33 XLON 1512 112.80 447252732583943
08:59:53 XLON 7105 112.80 447252732583957
08:59:53 XLON 507 112.80 447252732583958
09:00:33 XLON 920 112.80 447252732584018
09:00:33 XLON 15005 112.80 447252732584021
09:00:33 XLON 6340 112.80 447252732584025
09:00:45 XLON 8708 112.76 447252732584063
09:00:45 XLON 2632 112.76 447252732584064
09:03:07 XLON 733 112.78 447252732584302
09:03:21 XLON 391 112.82 447252732584314
09:04:22 XLON 6296 112.96 447252732584453
09:04:22 XLON 9629 112.96 447252732584454
09:04:28 XLON 2 112.96 447252732584471
09:04:28 XLON 1271 112.96 447252732584472
09:04:28 XLON 2979 112.96 447252732584473
09:04:45 XLON 9723 112.96 447252732584502
09:04:45 XLON 6202 112.96 447252732584503
09:04:45 XLON 3400 112.96 447252732584507
09:04:45 XLON 770 112.96 447252732584508
09:05:22 XLON 8647 112.96 447252732584558
09:05:35 XLON 15925 112.96 447252732584591
09:06:19 XLON 12941 112.92 447252732584710
09:09:51 XLON 5251 112.94 447252732585019
09:09:51 XLON 10674 112.94 447252732585020
09:09:56 XLON 15925 112.98 447252732585036
09:09:56 XLON 14519 112.98 447252732585035
09:11:32 XLON 2 113.00 447252732585188
09:11:35 XLON 720 113.02 447252732585194
09:11:35 XLON 721 113.02 447252732585195
09:11:35 XLON 5234 113.02 447252732585196
09:11:35 XLON 9250 113.02 447252732585197
09:12:59 XLON 1371 113.08 447252732585435
09:12:59 XLON 1676 113.08 447252732585436
09:13:09 XLON 9996 113.06 447252732585467
09:13:09 XLON 5929 113.06 447252732585468
09:14:34 XLON 757 113.12 447252732585630
09:14:34 XLON 3000 113.12 447252732585631
09:14:39 XLON 379 113.12 447252732585638
09:14:39 XLON 3000 113.12 447252732585639
09:14:39 XLON 3215 113.12 447252732585640
09:14:39 XLON 2465 113.12 447252732585641
09:14:39 XLON 551 113.12 447252732585642
09:15:16 XLON 7640 113.12 447252732585746
09:15:16 XLON 1929 113.12 447252732585747
09:15:22 XLON 87 113.12 447252732585749
09:15:22 XLON 6206 113.12 447252732585750
09:15:40 XLON 6092 113.10 447252732585764
09:15:40 XLON 4156 113.10 447252732585773
09:15:40 XLON 7707 113.10 447252732585774
09:15:40 XLON 4062 113.10 447252732585775
09:16:52 XLON 10435 113.02 447252732585909
09:18:01 XLON 4576 113.02 447252732586036
09:18:01 XLON 8841 113.02 447252732586037
09:19:08 XLON 1247 113.04 447252732586112
09:19:08 XLON 13915 113.04 447252732586113
09:20:12 XLON 1131 113.02 447252732586163
09:20:12 XLON 2464 113.02 447252732586164
09:21:26 XLON 1295 113.00 447252732586322
09:21:26 XLON 2443 113.00 447252732586323
09:21:31 XLON 557 113.00 447252732586326
09:21:31 XLON 1200 113.00 447252732586327
09:21:31 XLON 3371 113.00 447252732586328
09:21:31 XLON 1200 113.00 447252732586329
09:21:31 XLON 2526 113.00 447252732586330
09:21:31 XLON 580 113.00 447252732586331
09:22:18 XLON 12949 112.98 447252732586375
09:22:18 XLON 2976 112.98 447252732586376
09:25:07 XLON 12957 113.08 447252732586762
09:25:25 XLON 2900 113.08 447252732586825
09:25:25 XLON 2337 113.08 447252732586826
09:25:25 XLON 3000 113.08 447252732586827
09:27:56 XLON 15925 113.08 447252732586998
09:27:57 XLON 3000 113.08 447252732587020
09:27:57 XLON 12925 113.08 447252732587021
09:28:22 XLON 6044 113.06 447252732587101
09:28:28 XLON 6307 113.06 447252732587111
09:32:12 XLON 15925 113.22 447252732587539
09:33:27 XLON 3000 113.30 447252732587725
09:33:27 XLON 12925 113.30 447252732587726
09:34:20 XLON 15925 113.24 447252732587810
09:34:20 XLON 3000 113.24 447252732587814
09:34:20 XLON 10572 113.24 447252732587815
09:35:43 XLON 1521 113.20 447252732587890
09:35:43 XLON 10799 113.20 447252732587891
09:35:43 XLON 2105 113.20 447252732587892
09:35:43 XLON 1441 113.20 447252732587893
09:36:53 XLON 3000 113.28 447252732588012
09:36:53 XLON 1980 113.28 447252732588013
09:36:53 XLON 212 113.28 447252732588014
09:37:52 XLON 10579 113.22 447252732588074
09:38:42 XLON 2494 113.24 447252732588159
09:38:52 XLON 12173 113.24 447252732588180
09:38:52 XLON 1258 113.24 447252732588181
09:41:22 XLON 3000 113.22 447252732588403
09:41:22 XLON 2382 113.22 447252732588404
09:42:39 XLON 3519 113.22 447252732588498
09:42:39 XLON 1023 113.22 447252732588499
09:42:52 XLON 7357 113.22 447252732588522
09:43:52 XLON 19 113.24 447252732588619
09:43:52 XLON 6906 113.24 447252732588620
09:43:52 XLON 317 113.24 447252732588621
09:45:37 XLON 8447 113.50 447252732588776
09:45:37 XLON 2900 113.50 447252732588777
09:45:37 XLON 4578 113.50 447252732588778
09:45:47 XLON 3400 113.52 447252732588822
09:45:47 XLON 2207 113.52 447252732588823
09:46:00 XLON 15925 113.50 447252732588840
09:46:00 XLON 1989 113.48 447252732588844
09:46:00 XLON 1972 113.48 447252732588845
09:47:20 XLON 3000 113.42 447252732589092
09:47:20 XLON 10590 113.42 447252732589093
09:47:53 XLON 10000 113.36 447252732589168
09:47:53 XLON 5511 113.36 447252732589169
09:48:39 XLON 1641 113.36 447252732589286
09:48:39 XLON 1936 113.36 447252732589287
09:49:52 XLON 3000 113.36 447252732589400
09:49:52 XLON 2465 113.36 447252732589401
09:49:57 XLON 3000 113.36 447252732589406
09:49:57 XLON 1254 113.36 447252732589407
09:49:57 XLON 3308 113.36 447252732589408
09:51:05 XLON 8719 113.26 447252732589528
09:51:05 XLON 229 113.26 447252732589529
09:51:05 XLON 6977 113.26 447252732589530
09:53:17 XLON 15613 113.32 447252732589727
09:55:39 XLON 889 113.36 447252732589920
09:56:27 XLON 2500 113.36 447252732589999
09:56:27 XLON 3000 113.36 447252732590000
09:56:27 XLON 10425 113.36 447252732590001
09:56:29 XLON 1700 113.32 447252732590011
09:57:52 XLON 2184 113.42 447252732590119
09:57:52 XLON 2025 113.42 447252732590120
09:57:55 XLON 15925 113.40 447252732590121
09:58:07 XLON 1401 113.42 447252732590153
09:58:07 XLON 7193 113.42 447252732590154
10:01:07 XLON 6613 113.42 447252732590416
10:01:30 XLON 1504 113.44 447252732590446
10:01:30 XLON 3000 113.44 447252732590447
10:01:35 XLON 2474 113.44 447252732590448
10:01:35 XLON 2854 113.44 447252732590449
10:01:40 XLON 2023 113.44 447252732590450
10:01:40 XLON 7473 113.44 447252732590451
10:01:40 XLON 2757 113.44 447252732590452
10:01:55 XLON 3183 113.44 447252732590470
10:01:55 XLON 3000 113.44 447252732590471
10:01:55 XLON 1649 113.44 447252732590472
10:02:37 XLON 1578 113.40 447252732590534
10:02:37 XLON 9852 113.40 447252732590535
10:03:28 XLON 15925 113.48 447252732590774
10:04:37 XLON 15925 113.36 447252732590887
10:05:18 XLON 15925 113.34 447252732590958
10:05:18 XLON 3000 113.32 447252732590961
10:05:18 XLON 216 113.32 447252732590962
10:07:14 XLON 3146 113.20 447252732591218
10:07:14 XLON 2908 113.20 447252732591219
10:07:14 XLON 3000 113.20 447252732591220
10:08:32 XLON 15925 113.26 447252732591346
10:09:09 XLON 3625 113.30 447252732591433
10:10:07 XLON 7502 113.32 447252732591535
10:10:12 XLON 4751 113.32 447252732591539
10:10:12 XLON 1385 113.32 447252732591540
10:10:26 XLON 3000 113.34 447252732591569
10:11:56 XLON 1229 113.34 447252732591706
10:11:56 XLON 2728 113.34 447252732591707
10:12:13 XLON 6902 113.30 447252732591744
10:12:13 XLON 4283 113.30 447252732591745
10:12:36 XLON 544 113.28 447252732591801
10:12:36 XLON 15381 113.28 447252732591802
10:13:55 XLON 3729 113.24 447252732591888
10:13:55 XLON 12196 113.24 447252732591889
10:15:52 XLON 3000 113.22 447252732592083
10:16:30 XLON 10764 113.20 447252732592199
10:16:32 XLON 1988 113.20 447252732592204
10:17:17 XLON 3000 113.18 447252732592266
10:17:17 XLON 245 113.18 447252732592267
10:17:17 XLON 13505 113.18 447252732592263
10:17:17 XLON 2420 113.18 447252732592264
10:17:45 XLON 1046 113.10 447252732592329
10:17:45 XLON 1152 113.10 447252732592330
10:17:45 XLON 7469 113.10 447252732592331
10:17:45 XLON 6258 113.10 447252732592332
10:19:26 XLON 12633 113.12 447252732592549
10:22:34 XLON 15925 113.20 447252732592861
10:22:49 XLON 11789 113.18 447252732592906
10:22:49 XLON 3036 113.18 447252732592907
10:22:49 XLON 1036 113.18 447252732592908
10:24:32 XLON 15891 113.24 447252732593095
10:25:00 XLON 15925 113.22 447252732593108
10:25:04 XLON 1807 113.20 447252732593135
10:25:04 XLON 3 113.20 447252732593136
10:25:04 XLON 1384 113.20 447252732593137
10:28:56 XLON 12625 113.26 447252732593501
10:29:58 XLON 908 113.38 447252732593630
10:30:08 XLON 14960 113.40 447252732593741
10:30:10 XLON 3000 113.36 447252732593765
10:31:27 XLON 15925 113.34 447252732593918
10:31:59 XLON 5710 113.32 447252732593934
10:31:59 XLON 7181 113.32 447252732593935
10:32:44 XLON 3189 113.28 447252732593991
10:32:44 XLON 3000 113.28 447252732593992
10:32:44 XLON 9736 113.28 447252732593993
10:32:54 XLON 2501 113.28 447252732594014
10:32:54 XLON 736 113.28 447252732594015
10:36:26 XLON 12329 113.44 447252732594409
10:36:26 XLON 293 113.44 447252732594410
10:38:19 XLON 3400 113.40 447252732594628
10:38:19 XLON 3000 113.40 447252732594629
10:38:19 XLON 3371 113.40 447252732594630
10:38:19 XLON 3000 113.42 447252732594631
10:38:19 XLON 2766 113.42 447252732594632
10:38:19 XLON 388 113.42 447252732594633
10:40:00 XLON 5008 113.40 447252732594840
10:40:00 XLON 10917 113.40 447252732594841
10:41:00 XLON 15925 113.36 447252732594886
10:41:00 XLON 3000 113.38 447252732594888
10:41:00 XLON 3330 113.38 447252732594889
10:41:00 XLON 2411 113.38 447252732594890
10:41:00 XLON 3339 113.38 447252732594891
10:41:00 XLON 3825 113.36 447252732594893
10:41:01 XLON 1 113.36 447252732594904
10:42:31 XLON 2326 113.36 447252732595020
10:42:31 XLON 2362 113.36 447252732595021
10:42:38 XLON 6096 113.36 447252732595025
10:43:07 XLON 240 113.38 447252732595093
10:43:07 XLON 242 113.38 447252732595094
10:43:07 XLON 4648 113.38 447252732595095
10:45:12 XLON 22893 113.36 447252732595259
10:45:12 XLON 3183 113.36 447252732595260
10:46:24 XLON 15925 113.44 447252732595386
10:46:24 XLON 7758 113.44 447252732595388
10:46:24 XLON 1233 113.44 447252732595389
10:46:37 XLON 998 113.44 447252732595402
10:46:37 XLON 188 113.44 447252732595403
10:46:37 XLON 1000 113.44 447252732595404
10:46:37 XLON 999 113.44 447252732595405
10:46:37 XLON 318 113.44 447252732595406
10:46:46 XLON 3000 113.44 447252732595426
10:46:46 XLON 1838 113.44 447252732595427
10:48:36 XLON 941 113.50 447252732595698
10:48:36 XLON 4314 113.50 447252732595699
10:48:36 XLON 10670 113.50 447252732595700
10:48:36 XLON 541 113.46 447252732595702
10:48:36 XLON 3715 113.46 447252732595703
10:49:22 XLON 15925 113.50 447252732595817
10:51:02 XLON 5877 113.52 447252732595987
10:51:02 XLON 1730 113.52 447252732595988
10:51:07 XLON 4405 113.52 447252732595999
10:51:10 XLON 3725 113.50 447252732596010
10:52:29 XLON 4504 113.46 447252732596195
10:52:29 XLON 11359 113.46 447252732596196
10:53:53 XLON 722 113.44 447252732596320
10:53:53 XLON 3000 113.44 447252732596321
10:53:53 XLON 186 113.44 447252732596322
10:53:58 XLON 3725 113.44 447252732596332
10:53:58 XLON 2337 113.44 447252732596333
10:54:07 XLON 663 113.44 447252732596343
10:54:07 XLON 243 113.44 447252732596344
10:54:07 XLON 6826 113.44 447252732596345
10:54:07 XLON 355 113.44 447252732596346
10:55:38 XLON 274 113.42 447252732596444
10:55:38 XLON 206 113.42 447252732596445
10:55:38 XLON 13351 113.42 447252732596446
10:56:47 XLON 15925 113.38 447252732596599
10:59:44 XLON 15821 113.48 447252732596955
11:00:35 XLON 1 113.56 447252732597113
11:00:35 XLON 5293 113.56 447252732597114
11:01:46 XLON 1636 113.52 447252732597223
11:01:46 XLON 2766 113.54 447252732597224
11:01:46 XLON 1200 113.54 447252732597225
11:01:46 XLON 3000 113.54 447252732597226
11:01:46 XLON 3246 113.54 447252732597227
11:01:46 XLON 4077 113.54 447252732597228
11:01:47 XLON 3246 113.54 447252732597230
11:01:47 XLON 1188 113.54 447252732597231
11:01:52 XLON 2418 113.54 447252732597253
11:01:52 XLON 3000 113.54 447252732597254
11:01:52 XLON 3246 113.54 447252732597255
11:01:52 XLON 560 113.54 447252732597256
11:03:18 XLON 12887 113.62 447252732597484
11:05:23 XLON 3715 113.68 447252732597696
11:05:23 XLON 12069 113.68 447252732597697
11:06:55 XLON 1977 113.70 447252732597913
11:06:55 XLON 545 113.70 447252732597914
11:07:00 XLON 100 113.70 447252732597928
11:07:00 XLON 3000 113.70 447252732597929
11:08:14 XLON 10258 113.76 447252732598043
11:08:14 XLON 3000 113.76 447252732598066
11:08:14 XLON 3402 113.76 447252732598067
11:08:14 XLON 6043 113.76 447252732598068
11:08:14 XLON 3480 113.76 447252732598069
11:10:08 XLON 611 113.76 447252732598266
11:10:08 XLON 3000 113.76 447252732598267
11:10:08 XLON 3394 113.76 447252732598268
11:10:08 XLON 1200 113.76 447252732598269
11:10:08 XLON 3152 113.76 447252732598270
11:10:08 XLON 3000 113.78 447252732598271
11:10:08 XLON 1555 113.78 447252732598272
11:11:21 XLON 1279 113.70 447252732598423
11:11:21 XLON 14578 113.70 447252732598424
11:13:32 XLON 365 113.80 447252732598605
11:13:32 XLON 3000 113.80 447252732598606
11:13:40 XLON 3000 113.82 447252732598649
11:14:06 XLON 3000 113.82 447252732598715
11:14:06 XLON 125 113.80 447252732598721
11:14:06 XLON 15564 113.80 447252732598722
11:15:16 XLON 4662 113.78 447252732598862
11:15:16 XLON 2103 113.78 447252732598863
11:16:14 XLON 492 113.84 447252732598960
11:16:14 XLON 15421 113.84 447252732598961
11:17:43 XLON 2979 113.82 447252732599098
11:17:43 XLON 12946 113.82 447252732599099
11:19:40 XLON 255 113.84 447252732599318
11:19:40 XLON 468 113.84 447252732599319
11:19:41 XLON 201 113.84 447252732599320
11:19:42 XLON 115 113.84 447252732599321
11:19:43 XLON 445 113.84 447252732599323
11:19:43 XLON 2453 113.84 447252732599324
11:19:43 XLON 11949 113.84 447252732599325
11:19:43 XLON 3000 113.84 447252732599327
11:21:51 XLON 209 113.76 447252732599607
11:21:53 XLON 108 113.76 447252732599619
11:21:53 XLON 368 113.76 447252732599620
11:21:53 XLON 1342 113.76 447252732599617
11:21:53 XLON 4714 113.76 447252732599618
11:22:07 XLON 2038 113.76 447252732599670
11:22:07 XLON 4103 113.76 447252732599671
11:22:52 XLON 4779 113.70 447252732599743
11:22:52 XLON 11146 113.70 447252732599744
11:23:07 XLON 3205 113.66 447252732599771
11:25:03 XLON 12617 113.64 447252732599972
11:25:03 XLON 12617 113.64 447252732599973
11:25:03 XLON 263 113.64 447252732599974
11:26:25 XLON 5297 113.66 447252732600080
11:28:02 XLON 14891 113.68 447252732600290
11:30:43 XLON 3000 113.66 447252732600682
11:30:43 XLON 900 113.66 447252732600683
11:31:40 XLON 12745 113.70 447252732600785
11:31:59 XLON 3000 113.68 447252732600805
11:31:59 XLON 10933 113.68 447252732600806
11:34:54 XLON 15925 113.68 447252732600979
11:35:22 XLON 48 113.66 447252732601050
11:35:22 XLON 6477 113.66 447252732601051
11:35:51 XLON 9257 113.62 447252732601085
11:35:51 XLON 534 113.60 447252732601088
11:37:21 XLON 7375 113.58 447252732601186
11:37:21 XLON 1669 113.58 447252732601187
11:37:24 XLON 6383 113.58 447252732601199
11:39:19 XLON 3000 113.62 447252732601535
11:39:19 XLON 3228 113.62 447252732601536
11:39:53 XLON 7749 113.66 447252732601559
11:40:12 XLON 15925 113.64 447252732601589
11:40:40 XLON 1191 113.64 447252732601626
11:40:40 XLON 76 113.64 447252732601627
11:40:40 XLON 2580 113.64 447252732601628
11:44:14 XLON 15925 113.64 447252732601806
11:44:14 XLON 956 113.64 447252732601813
11:44:14 XLON 147 113.64 447252732601814
11:44:14 XLON 139 113.64 447252732601815
11:44:14 XLON 141 113.64 447252732601816
11:44:15 XLON 6859 113.64 447252732601820
11:44:17 XLON 481 113.64 447252732601840
11:44:33 XLON 417 113.64 447252732601853
11:44:33 XLON 4735 113.64 447252732601854
11:45:16 XLON 15628 113.58 447252732601896
11:45:57 XLON 2800 113.56 447252732601969
11:45:57 XLON 651 113.56 447252732601970
11:47:04 XLON 5584 113.50 447252732602087
11:47:04 XLON 3888 113.50 447252732602088
11:47:04 XLON 5918 113.50 447252732602089
11:48:55 XLON 235 113.52 447252732602191
11:48:55 XLON 2379 113.52 447252732602192
11:48:55 XLON 2427 113.52 447252732602193
11:49:01 XLON 1946 113.52 447252732602197
11:49:01 XLON 2599 113.52 447252732602198
11:49:06 XLON 2477 113.52 447252732602208
11:49:06 XLON 1200 113.52 447252732602209
11:50:17 XLON 468 113.50 447252732602256
11:50:22 XLON 2769 113.52 447252732602277
11:50:22 XLON 3091 113.52 447252732602278
11:50:22 XLON 370 113.52 447252732602279
11:50:22 XLON 119 113.52 447252732602280
11:50:22 XLON 221 113.52 447252732602281
11:50:28 XLON 1 113.52 447252732602297
11:51:43 XLON 2358 113.62 447252732602358
11:51:43 XLON 1668 113.62 447252732602359
11:51:46 XLON 4740 113.58 447252732602375
11:52:30 XLON 73 113.54 447252732602496
11:52:30 XLON 1061 113.54 447252732602497
11:52:30 XLON 3189 113.54 447252732602498
11:52:37 XLON 868 113.54 447252732602512
11:52:37 XLON 3285 113.54 447252732602513
11:55:19 XLON 15925 113.52 447252732602655
11:55:23 XLON 7471 113.54 447252732602666
11:56:03 XLON 15915 113.52 447252732602772
11:58:25 XLON 1174 113.62 447252732602965
11:58:25 XLON 2457 113.62 447252732602966
11:58:53 XLON 3339 113.60 447252732602993
11:58:53 XLON 786 113.58 447252732602994
11:58:53 XLON 15139 113.58 447252732602995
12:00:00 XLON 8847 113.62 447252732603174
12:00:40 XLON 3000 113.56 447252732603274
12:00:40 XLON 1262 113.56 447252732603275
12:00:45 XLON 3000 113.54 447252732603278
12:00:45 XLON 100 113.54 447252732603279
12:00:50 XLON 3233 113.54 447252732603280
12:00:50 XLON 2647 113.54 447252732603281
12:00:55 XLON 3433 113.54 447252732603298
12:02:08 XLON 15925 113.48 447252732603383
12:03:22 XLON 4766 113.44 447252732603469
12:03:59 XLON 661 113.44 447252732603528
12:03:59 XLON 5666 113.44 447252732603529
12:03:59 XLON 3949 113.44 447252732603530
12:04:57 XLON 2 113.42 447252732603601
12:05:59 XLON 1308 113.42 447252732603673
12:05:59 XLON 3144 113.42 447252732603674
12:06:07 XLON 7688 113.42 447252732603693
12:06:22 XLON 3754 113.42 447252732603721
12:08:23 XLON 3000 113.38 447252732603854
12:08:23 XLON 1277 113.38 447252732603855
12:08:23 XLON 3000 113.40 447252732603856
12:08:23 XLON 3121 113.40 447252732603857
12:08:23 XLON 5527 113.40 447252732603858
12:08:37 XLON 2351 113.36 447252732603866
12:08:37 XLON 863 113.36 447252732603867
12:09:50 XLON 9352 113.44 447252732603976
12:09:50 XLON 3295 113.44 447252732603977
12:11:14 XLON 6778 113.38 447252732604214
12:12:01 XLON 4847 113.40 447252732604290
12:12:01 XLON 4375 113.40 447252732604291
12:13:12 XLON 2 113.38 447252732604488
12:14:08 XLON 1508 113.40 447252732604556
12:14:08 XLON 1671 113.40 447252732604557
12:14:17 XLON 1021 113.38 447252732604570
12:14:17 XLON 7870 113.38 447252732604571
12:14:17 XLON 3814 113.38 447252732604572
12:14:17 XLON 3000 113.38 447252732604573
12:14:17 XLON 2305 113.38 447252732604574
12:17:23 XLON 2533 113.42 447252732604861
12:17:23 XLON 2694 113.42 447252732604862
12:17:23 XLON 3402 113.42 447252732604863
12:17:23 XLON 1200 113.42 447252732604864
12:17:23 XLON 1200 113.42 447252732604865
12:17:23 XLON 4896 113.42 447252732604866
12:17:23 XLON 10498 113.42 447252732604856
12:17:31 XLON 3000 113.42 447252732604869
12:17:31 XLON 74 113.42 447252732604870
12:17:31 XLON 115 113.42 447252732604871
12:20:06 XLON 9900 113.34 447252732605149
12:20:06 XLON 2845 113.34 447252732605150
12:21:44 XLON 1700 113.36 447252732605289
12:21:44 XLON 3000 113.36 447252732605290
12:23:08 XLON 1504 113.36 447252732605401
12:23:08 XLON 3000 113.36 447252732605402
12:23:08 XLON 2114 113.36 447252732605403
12:23:46 XLON 3339 113.26 447252732605507
12:23:46 XLON 3000 113.26 447252732605508
12:23:46 XLON 1200 113.26 447252732605509
12:23:46 XLON 5481 113.26 447252732605510
12:23:46 XLON 2905 113.26 447252732605511
12:23:46 XLON 4467 113.26 447252732605512
12:25:41 XLON 7153 113.28 447252732605642
12:26:17 XLON 538 113.32 447252732605671
12:26:31 XLON 8266 113.32 447252732605687
12:26:31 XLON 6081 113.32 447252732605691
12:26:31 XLON 600 113.32 447252732605692
12:27:50 XLON 3000 113.28 447252732605782
12:27:50 XLON 2326 113.28 447252732605783
12:27:55 XLON 887 113.28 447252732605791
12:27:55 XLON 6942 113.28 447252732605792
12:31:22 XLON 11997 113.26 447252732606081
12:31:22 XLON 1 113.26 447252732606082
12:32:10 XLON 128 113.30 447252732606190
12:32:10 XLON 3000 113.30 447252732606191
12:34:37 XLON 7023 113.28 447252732606325
12:34:43 XLON 5668 113.28 447252732606329
12:35:04 XLON 3215 113.32 447252732606366
12:35:09 XLON 3000 113.30 447252732606368
12:35:09 XLON 1980 113.30 447252732606369
12:35:14 XLON 3000 113.30 447252732606374
12:35:14 XLON 2895 113.30 447252732606375
12:35:14 XLON 2489 113.30 447252732606376
12:35:55 XLON 15925 113.30 447252732606419
12:35:55 XLON 5516 113.30 447252732606420
12:38:02 XLON 3400 113.36 447252732606551
12:38:02 XLON 7537 113.36 447252732606552
12:38:02 XLON 2633 113.36 447252732606553
12:41:22 XLON 3000 113.34 447252732606739
12:41:22 XLON 7671 113.34 447252732606740
12:43:25 XLON 15925 113.32 447252732606980
12:43:26 XLON 4400 113.32 447252732606981
12:43:26 XLON 3000 113.32 447252732606982
12:43:26 XLON 6170 113.32 447252732606983
12:43:26 XLON 2355 113.32 447252732606984
12:43:36 XLON 3265 113.32 447252732606989
12:43:36 XLON 1417 113.32 447252732606990
12:47:32 XLON 3000 113.36 447252732607382
12:49:12 XLON 1071 113.36 447252732607495
12:49:24 XLON 1509 113.36 447252732607547
12:49:24 XLON 3000 113.36 447252732607548
12:49:31 XLON 1504 113.36 447252732607565
12:49:31 XLON 1 113.36 447252732607566
12:49:31 XLON 3000 113.36 447252732607567
12:50:02 XLON 1000 113.36 447252732607578
12:50:02 XLON 1 113.36 447252732607579
12:50:02 XLON 229 113.36 447252732607580
12:51:29 XLON 3400 113.38 447252732607731
12:51:29 XLON 2058 113.38 447252732607732
12:52:07 XLON 44 113.38 447252732607777
12:52:07 XLON 5893 113.38 447252732607778
12:52:07 XLON 284 113.38 447252732607781
12:52:07 XLON 110 113.38 447252732607782
12:52:40 XLON 15531 113.38 447252732607853
12:52:40 XLON 15531 113.38 447252732607859
12:54:18 XLON 917 113.42 447252732608080
12:54:18 XLON 3126 113.42 447252732608081
12:54:23 XLON 7272 113.42 447252732608092
12:55:37 XLON 3000 113.48 447252732608243
12:55:37 XLON 7630 113.48 447252732608238
12:55:37 XLON 8295 113.48 447252732608239
12:55:39 XLON 4553 113.44 447252732608245
12:56:49 XLON 2131 113.42 447252732608347
12:56:49 XLON 3000 113.42 447252732608348
12:56:49 XLON 7345 113.42 447252732608349
12:56:49 XLON 3339 113.42 447252732608350
12:56:54 XLON 3000 113.42 447252732608353
12:56:54 XLON 351 113.42 447252732608354
12:59:42 XLON 1276 113.42 447252732608595
12:59:42 XLON 11304 113.42 447252732608596
12:59:43 XLON 14004 113.42 447252732608597
13:00:18 XLON 1 113.40 447252732608685
13:00:18 XLON 2681 113.40 447252732608686
13:02:23 XLON 3769 113.46 447252732608884
13:02:28 XLON 3769 113.46 447252732608887
13:02:28 XLON 2049 113.46 447252732608888
13:02:33 XLON 3769 113.46 447252732608897
13:02:33 XLON 2908 113.46 447252732608898
13:03:52 XLON 14734 113.42 447252732608974
13:05:16 XLON 15925 113.40 447252732609035
13:08:09 XLON 3000 113.46 447252732609275
13:08:24 XLON 7283 113.44 447252732609286
13:08:24 XLON 767 113.44 447252732609287
13:08:24 XLON 2188 113.44 447252732609288
13:08:24 XLON 701 113.44 447252732609289
13:08:24 XLON 2062 113.44 447252732609290
13:09:20 XLON 15881 113.46 447252732609394
13:10:41 XLON 3148 113.48 447252732609450
13:10:49 XLON 12777 113.48 447252732609458
13:12:22 XLON 9208 113.46 447252732609620
13:12:22 XLON 6717 113.46 447252732609621
13:16:10 XLON 15776 113.44 447252732609843
13:16:10 XLON 3000 113.44 447252732609845
13:16:10 XLON 2897 113.44 447252732609846
13:16:10 XLON 9646 113.44 447252732609847
13:16:10 XLON 382 113.44 447252732609848
13:18:21 XLON 2430 113.40 447252732609943
13:18:21 XLON 2713 113.40 447252732609944
13:20:08 XLON 7128 113.40 447252732610083
13:20:14 XLON 5842 113.40 447252732610105
13:21:59 XLON 279 113.40 447252732610228
13:21:59 XLON 3000 113.40 447252732610229
13:21:59 XLON 1588 113.40 447252732610230
13:21:59 XLON 40 113.40 447252732610231
13:22:08 XLON 2873 113.42 447252732610267
13:22:08 XLON 13052 113.42 447252732610268
13:24:38 XLON 1722 113.50 447252732610446
13:24:38 XLON 3000 113.50 447252732610447
13:24:39 XLON 127 113.50 447252732610451
13:24:39 XLON 241 113.50 447252732610452
13:24:39 XLON 1155 113.50 447252732610453
13:24:46 XLON 10639 113.50 447252732610456
13:24:46 XLON 3763 113.50 447252732610457
13:24:46 XLON 3400 113.50 447252732610460
13:24:46 XLON 2883 113.50 447252732610461
13:24:52 XLON 3000 113.50 447252732610474
13:24:52 XLON 2210 113.50 447252732610475
13:25:11 XLON 8302 113.48 447252732610503
13:25:11 XLON 4086 113.46 447252732610506
13:27:32 XLON 11860 113.44 447252732611005
13:28:18 XLON 2515 113.42 447252732611067
13:28:18 XLON 6873 113.42 447252732611068
13:28:23 XLON 2056 113.42 447252732611075
13:28:23 XLON 6759 113.42 447252732611076
13:30:13 XLON 13669 113.42 447252732611208
13:31:15 XLON 4899 113.42 447252732611266
13:31:15 XLON 7925 113.42 447252732611267
13:31:15 XLON 1381 113.42 447252732611268
13:31:21 XLON 1887 113.40 447252732611288
13:31:21 XLON 2735 113.40 447252732611289
13:33:21 XLON 1507 113.42 447252732611571
13:33:21 XLON 2762 113.42 447252732611572
13:33:26 XLON 1680 113.40 447252732611579
13:33:26 XLON 1877 113.40 447252732611580
13:33:26 XLON 3000 113.40 447252732611581
13:33:37 XLON 16 113.38 447252732611602
13:33:37 XLON 5009 113.38 447252732611603
13:33:37 XLON 738 113.38 447252732611604
13:34:15 XLON 3000 113.38 447252732611668
13:34:15 XLON 5815 113.38 447252732611669
13:34:15 XLON 1200 113.38 447252732611670
13:34:15 XLON 2204 113.38 447252732611671
13:36:45 XLON 15894 113.34 447252732612072
13:36:45 XLON 2306 113.34 447252732612079
13:36:45 XLON 13619 113.34 447252732612080
13:38:12 XLON 15923 113.34 447252732612305
13:39:04 XLON 103 113.32 447252732612400
13:39:22 XLON 10839 113.32 447252732612416
13:39:22 XLON 4982 113.32 447252732612417
13:40:00 XLON 15925 113.30 447252732612453
13:40:00 XLON 162 113.30 447252732612461
13:40:00 XLON 1000 113.30 447252732612462
13:40:00 XLON 2540 113.30 447252732612463
13:41:30 XLON 3000 113.36 447252732612628
13:41:30 XLON 3697 113.36 447252732612629
13:42:54 XLON 5314 113.32 447252732612736
13:42:54 XLON 3000 113.32 447252732612737
13:42:54 XLON 12925 113.32 447252732612738
13:44:42 XLON 3377 113.30 447252732612898
13:44:42 XLON 3000 113.30 447252732612899
13:44:42 XLON 355 113.30 447252732612900
13:45:18 XLON 7108 113.28 447252732612948
13:45:18 XLON 2072 113.28 447252732612949
13:46:00 XLON 15827 113.30 447252732613060
13:47:37 XLON 147 113.34 447252732613311
13:49:07 XLON 15925 113.34 447252732613416
13:49:07 XLON 3000 113.34 447252732613417
13:49:07 XLON 1504 113.34 447252732613418
13:49:15 XLON 141 113.36 447252732613431
13:49:26 XLON 1012 113.36 447252732613472
13:49:26 XLON 3000 113.36 447252732613473
13:49:26 XLON 5741 113.36 447252732613474
13:49:26 XLON 6172 113.36 447252732613475
13:50:01 XLON 11048 113.36 447252732613542
13:50:42 XLON 2663 113.34 447252732613614
13:50:42 XLON 3000 113.34 447252732613615
13:50:42 XLON 297 113.34 447252732613616
13:50:42 XLON 7520 113.34 447252732613617
13:50:42 XLON 4134 113.34 447252732613618
13:50:42 XLON 3589 113.34 447252732613619
13:50:42 XLON 1128 113.34 447252732613620
13:52:12 XLON 3697 113.32 447252732613752
13:53:16 XLON 5934 113.34 447252732613851
13:53:19 XLON 7612 113.32 447252732613853
13:53:19 XLON 236 113.32 447252732613854
13:53:27 XLON 15925 113.32 447252732613867
13:54:51 XLON 1200 113.34 447252732614045
13:54:51 XLON 3000 113.34 447252732614046
13:56:38 XLON 7667 113.34 447252732614210
13:57:02 XLON 143 113.40 447252732614236
13:57:02 XLON 3274 113.40 447252732614237
13:57:13 XLON 3000 113.38 447252732614263
13:57:13 XLON 3401 113.38 447252732614264
13:57:21 XLON 3000 113.38 447252732614274
13:57:21 XLON 1411 113.38 447252732614275
13:57:35 XLON 5925 113.34 447252732614292
13:57:35 XLON 10000 113.34 447252732614293
13:59:53 XLON 143 113.36 447252732614543
13:59:53 XLON 3076 113.36 447252732614544
13:59:53 XLON 10311 113.36 447252732614545
14:00:38 XLON 3000 113.34 447252732614604
14:00:38 XLON 2057 113.34 447252732614605
14:00:38 XLON 1618 113.34 447252732614606
14:00:43 XLON 3000 113.34 447252732614631
14:00:43 XLON 2421 113.34 447252732614632
14:00:43 XLON 5546 113.34 447252732614633
14:00:43 XLON 2034 113.34 447252732614634
14:02:08 XLON 174 113.28 447252732614737
14:02:08 XLON 3000 113.28 447252732614738
14:02:08 XLON 159 113.28 447252732614739
14:02:13 XLON 5836 113.28 447252732614753
14:02:36 XLON 77 113.28 447252732614835
14:02:36 XLON 2400 113.28 447252732614836
14:02:36 XLON 4284 113.28 447252732614837
14:04:45 XLON 3400 113.26 447252732615073
14:04:45 XLON 3000 113.26 447252732615074
14:04:45 XLON 4980 113.26 447252732615075
14:04:45 XLON 4545 113.26 447252732615076
14:04:53 XLON 12050 113.24 447252732615090
14:05:47 XLON 6819 113.26 447252732615277
14:05:47 XLON 1627 113.26 447252732615278
14:05:47 XLON 2327 113.26 447252732615279
14:05:47 XLON 1417 113.26 447252732615280
14:05:52 XLON 2154 113.22 447252732615304
14:05:52 XLON 3311 113.22 447252732615305
14:05:52 XLON 1817 113.22 447252732615306
14:07:07 XLON 12865 113.24 447252732615464
14:07:07 XLON 3060 113.24 447252732615465
14:08:12 XLON 15925 113.22 447252732615538
14:10:56 XLON 12400 113.20 447252732615896
14:11:29 XLON 2700 113.20 447252732616003
14:11:29 XLON 3000 113.20 447252732616004
14:11:29 XLON 10072 113.20 447252732616005
14:12:22 XLON 3564 113.16 447252732616102
14:12:38 XLON 140 113.16 447252732616155
14:12:38 XLON 3000 113.16 447252732616156
14:12:45 XLON 4809 113.14 447252732616162
14:12:45 XLON 4352 113.14 447252732616163
14:13:39 XLON 671 113.18 447252732616280
14:13:39 XLON 335 113.18 447252732616281
14:14:08 XLON 6809 113.22 447252732616368
14:14:56 XLON 2304 113.24 447252732616456
14:14:56 XLON 3000 113.24 447252732616457
14:15:01 XLON 1884 113.24 447252732616466
14:15:01 XLON 3000 113.24 447252732616467
14:15:43 XLON 13920 113.24 447252732616550
14:16:40 XLON 3000 113.22 447252732616660
14:16:40 XLON 3078 113.22 447252732616661
14:16:40 XLON 1200 113.22 447252732616662
14:16:40 XLON 7697 113.22 447252732616663
14:16:40 XLON 3150 113.22 447252732616664
14:17:57 XLON 3000 113.22 447252732616807
14:17:57 XLON 3661 113.22 447252732616808
14:17:57 XLON 2462 113.22 447252732616809
14:17:57 XLON 7932 113.22 447252732616810
14:17:57 XLON 1477 113.22 447252732616811
14:19:02 XLON 15925 113.04 447252732617094
14:20:53 XLON 2687 113.12 447252732617348
14:20:53 XLON 3000 113.12 447252732617349
14:21:20 XLON 5311 113.10 447252732617390
14:21:20 XLON 3000 113.10 447252732617394
14:22:42 XLON 12753 113.10 447252732617532
14:24:38 XLON 7255 113.08 447252732617761
14:24:38 XLON 2346 113.08 447252732617762
14:24:51 XLON 1919 113.08 447252732617780
14:24:51 XLON 9790 113.08 447252732617781
14:24:56 XLON 3000 113.08 447252732617786
14:24:56 XLON 8222 113.08 447252732617787
14:24:56 XLON 2659 113.08 447252732617788
14:25:28 XLON 1397 113.08 447252732617849
14:25:28 XLON 3000 113.08 447252732617850
14:25:28 XLON 1200 113.08 447252732617851
14:25:28 XLON 3697 113.08 447252732617852
14:25:28 XLON 607 113.08 447252732617853
14:25:33 XLON 3000 113.08 447252732617862
14:25:33 XLON 3697 113.08 447252732617863
14:27:33 XLON 2410 113.06 447252732618093
14:27:33 XLON 3000 113.06 447252732618094
14:27:33 XLON 520 113.06 447252732618095
14:27:38 XLON 590 113.06 447252732618109
14:27:38 XLON 3000 113.06 447252732618110
14:27:38 XLON 1971 113.06 447252732618111
14:27:38 XLON 3600 113.06 447252732618112
14:27:40 XLON 2824 113.04 447252732618120
14:27:40 XLON 12272 113.04 447252732618121
14:27:40 XLON 829 113.04 447252732618122
14:27:50 XLON 507 113.02 447252732618188
14:27:50 XLON 493 113.02 447252732618189
14:29:50 XLON 15925 113.08 447252732618440
14:29:53 XLON 2111 113.12 447252732618461
14:29:53 XLON 30000 113.12 447252732618462
14:29:54 XLON 4545 113.12 447252732618471
14:29:55 XLON 760 113.12 447252732618486
14:29:55 XLON 1271 113.12 447252732618487
14:30:01 XLON 1333 113.12 447252732618551
14:30:02 XLON 3356 113.12 447252732618554
14:30:50 XLON 15925 113.12 447252732618847
14:31:02 XLON 3262 113.14 447252732618891
14:31:12 XLON 9227 113.08 447252732618956
14:31:12 XLON 6698 113.08 447252732618957
14:32:12 XLON 12600 113.24 447252732619299
14:32:41 XLON 12449 113.22 447252732619450
14:32:41 XLON 3476 113.22 447252732619451
14:32:41 XLON 3400 113.22 447252732619456
14:32:41 XLON 3000 113.22 447252732619457
14:32:41 XLON 705 113.22 447252732619458
14:33:09 XLON 3400 113.18 447252732619541
14:33:09 XLON 3000 113.18 447252732619542
14:33:09 XLON 1129 113.18 447252732619543
14:33:23 XLON 386 113.14 447252732619567
14:33:23 XLON 2500 113.14 447252732619568
14:33:23 XLON 1609 113.14 447252732619569
14:33:46 XLON 3000 113.12 447252732619718
14:33:46 XLON 69 113.14 447252732619719
14:33:46 XLON 10000 113.14 447252732619720
14:33:46 XLON 3000 113.14 447252732619721
14:33:46 XLON 1200 113.14 447252732619722
14:33:46 XLON 277 113.14 447252732619723
14:34:23 XLON 2419 113.02 447252732619962
14:34:23 XLON 12757 113.02 447252732619963
14:34:56 XLON 14531 113.00 447252732620064
14:34:56 XLON 1394 113.00 447252732620065
14:35:45 XLON 12369 113.00 447252732620263
14:36:09 XLON 1731 113.02 447252732620363
14:36:24 XLON 13731 113.02 447252732620387
14:37:27 XLON 14835 113.02 447252732620670
14:37:27 XLON 766 113.02 447252732620671
14:37:27 XLON 496 113.02 447252732620674
14:37:27 XLON 3000 113.02 447252732620675
14:37:27 XLON 4806 113.02 447252732620676
14:37:27 XLON 7623 113.02 447252732620677
14:37:37 XLON 6210 113.04 447252732620716
14:37:37 XLON 3000 113.04 447252732620717
14:37:37 XLON 4806 113.04 447252732620718
14:37:37 XLON 1200 113.04 447252732620719
14:37:37 XLON 1213 113.04 447252732620720
14:37:37 XLON 4258 113.04 447252732620721
14:38:22 XLON 7494 112.96 447252732620905
14:38:27 XLON 7290 112.96 447252732620944
14:38:27 XLON 996 112.96 447252732620945
14:38:38 XLON 15616 113.00 447252732620999
14:39:10 XLON 9090 112.96 447252732621139
14:39:10 XLON 6362 112.96 447252732621140
14:39:53 XLON 3000 113.02 447252732621272
14:39:58 XLON 2780 113.02 447252732621277
14:39:58 XLON 4763 113.02 447252732621278
14:39:58 XLON 3000 113.02 447252732621279
14:40:14 XLON 18504 113.02 447252732621334
14:40:53 XLON 11904 112.98 447252732621492
14:41:22 XLON 6289 112.90 447252732621591
14:41:22 XLON 3000 112.90 447252732621592
14:41:22 XLON 1200 112.90 447252732621593
14:41:22 XLON 4588 112.90 447252732621594
14:41:22 XLON 1200 112.90 447252732621595
14:41:56 XLON 6901 112.86 447252732621688
14:41:56 XLON 2059 112.86 447252732621689
14:41:56 XLON 12639 112.86 447252732621690
14:42:37 XLON 5526 112.90 447252732621934
14:42:37 XLON 4425 112.90 447252732621935
14:43:02 XLON 1317 112.86 447252732622054
14:43:02 XLON 2286 112.86 447252732622055
14:44:08 XLON 10483 112.84 447252732622379
14:44:08 XLON 5442 112.84 447252732622380
14:44:08 XLON 3000 112.84 447252732622390
14:44:08 XLON 1200 112.84 447252732622391
14:44:08 XLON 11725 112.84 447252732622392
14:44:11 XLON 279 112.84 447252732622398
14:44:11 XLON 16411 112.84 447252732622399
14:44:37 XLON 1200 112.76 447252732622532
14:44:37 XLON 3300 112.78 447252732622533
14:44:37 XLON 4544 112.78 447252732622534
14:44:37 XLON 3000 112.78 447252732622535
14:44:37 XLON 1200 112.78 447252732622536
14:44:37 XLON 1123 112.78 447252732622537
14:45:44 XLON 12265 112.70 447252732622780
14:45:44 XLON 666 112.70 447252732622781
14:45:57 XLON 700 112.70 447252732622797
14:45:57 XLON 2401 112.70 447252732622798
14:45:57 XLON 3000 112.70 447252732622799
14:46:02 XLON 1963 112.70 447252732622800
14:46:02 XLON 3000 112.70 447252732622801
14:46:05 XLON 4549 112.66 447252732622809
14:46:05 XLON 10 112.66 447252732622810
14:46:37 XLON 1960 112.64 447252732622961
14:46:42 XLON 13965 112.64 447252732622979
14:46:53 XLON 3316 112.62 447252732623014
14:47:08 XLON 4600 112.62 447252732623108
14:47:09 XLON 2892 112.62 447252732623110
14:47:14 XLON 8501 112.62 447252732623121
14:47:38 XLON 3000 112.60 447252732623253
14:47:38 XLON 6233 112.60 447252732623254
14:47:38 XLON 1200 112.60 447252732623255
14:47:38 XLON 553 112.60 447252732623256
14:47:38 XLON 4500 112.60 447252732623257
14:47:38 XLON 439 112.60 447252732623258
14:48:37 XLON 3000 112.58 447252732623544
14:48:37 XLON 5626 112.58 447252732623545
14:48:37 XLON 1200 112.58 447252732623546
14:48:37 XLON 2233 112.58 447252732623547
14:48:37 XLON 1201 112.58 447252732623548
14:50:00 XLON 1904 112.56 447252732623713
14:50:00 XLON 14021 112.56 447252732623714
14:50:00 XLON 3000 112.56 447252732623726
14:50:01 XLON 4335 112.56 447252732623743
14:50:01 XLON 7790 112.56 447252732623744
14:50:45 XLON 8953 112.56 447252732623898
14:50:45 XLON 3000 112.56 447252732623899
14:51:07 XLON 2887 112.56 447252732623988
14:51:07 XLON 3000 112.56 447252732623989
14:51:07 XLON 464 112.56 447252732623990
14:51:09 XLON 13580 112.54 447252732624000
14:51:35 XLON 5963 112.48 447252732624092
14:51:35 XLON 15000 112.50 447252732624097
14:51:35 XLON 3000 112.50 447252732624098
14:51:35 XLON 1200 112.50 447252732624099
14:51:35 XLON 962 112.50 447252732624100
14:52:15 XLON 3000 112.52 447252732624236
14:52:15 XLON 5602 112.52 447252732624237
14:52:54 XLON 2360 112.46 447252732624445
14:52:54 XLON 1359 112.46 447252732624446
14:52:54 XLON 3347 112.46 447252732624447
14:52:54 XLON 7043 112.46 447252732624448
14:52:54 XLON 2385 112.46 447252732624449
14:53:28 XLON 1401 112.42 447252732624630
14:53:28 XLON 9533 112.42 447252732624631
14:53:28 XLON 12 112.42 447252732624632
14:53:28 XLON 436 112.42 447252732624633
14:53:28 XLON 4463 112.42 447252732624634
14:54:18 XLON 12212 112.34 447252732624885
14:55:51 XLON 564 112.46 447252732625253
14:56:26 XLON 15925 112.52 447252732625376
14:57:25 XLON 15925 112.48 447252732625726
14:57:25 XLON 15925 112.48 447252732625727
14:57:25 XLON 3400 112.46 447252732625736
14:57:25 XLON 3000 112.46 447252732625737
14:57:25 XLON 1200 112.46 447252732625738
14:57:25 XLON 6519 112.46 447252732625739
14:57:25 XLON 1806 112.46 447252732625740
14:57:41 XLON 930 112.48 447252732625786
14:57:41 XLON 5070 112.48 447252732625787
14:57:41 XLON 1511 112.48 447252732625788
14:57:48 XLON 1000 112.48 447252732625809
14:57:48 XLON 3300 112.48 447252732625810
14:57:54 XLON 3444 112.48 447252732625819
14:58:42 XLON 1150 112.52 447252732626001
14:58:42 XLON 2523 112.52 447252732626002
14:59:12 XLON 12238 112.52 447252732626088
14:59:12 XLON 3000 112.52 447252732626090
14:59:12 XLON 12925 112.52 447252732626091
14:59:30 XLON 1000 112.52 447252732626110
14:59:30 XLON 1000 112.52 447252732626111
14:59:30 XLON 2000 112.52 447252732626112
14:59:30 XLON 2000 112.52 447252732626113
14:59:30 XLON 1000 112.52 447252732626114
14:59:37 XLON 5700 112.56 447252732626130
14:59:47 XLON 2 112.54 447252732626172
14:59:47 XLON 2296 112.56 447252732626173
14:59:47 XLON 4806 112.56 447252732626174
14:59:47 XLON 233 112.56 447252732626175
15:01:32 XLON 3077 112.58 447252732626577
15:01:32 XLON 1000 112.58 447252732626578
15:01:32 XLON 1000 112.58 447252732626579
15:01:32 XLON 1000 112.58 447252732626580
15:01:32 XLON 1000 112.58 447252732626581
15:01:32 XLON 2020 112.58 447252732626582
15:01:32 XLON 4000 112.58 447252732626583
15:01:32 XLON 2828 112.58 447252732626584
15:01:47 XLON 15925 112.64 447252732626657
15:01:47 XLON 3000 112.64 447252732626658
15:01:47 XLON 12508 112.64 447252732626659
15:01:47 XLON 417 112.64 447252732626660
15:02:23 XLON 11662 112.66 447252732626845
15:02:23 XLON 3400 112.64 447252732626849
15:02:23 XLON 3000 112.64 447252732626850
15:02:50 XLON 9460 112.62 447252732626908
15:02:56 XLON 112 112.64 447252732626946
15:02:56 XLON 2000 112.64 447252732626947
15:02:56 XLON 1609 112.64 447252732626948
15:03:22 XLON 6900 112.62 447252732627085
15:03:22 XLON 1809 112.62 447252732627086
15:03:37 XLON 232 112.62 447252732627117
15:03:37 XLON 6530 112.62 447252732627118
15:03:42 XLON 1803 112.62 447252732627126
15:03:42 XLON 2392 112.62 447252732627127
15:04:04 XLON 1701 112.62 447252732627177
15:04:04 XLON 6631 112.62 447252732627178
15:04:04 XLON 3400 112.62 447252732627181
15:04:04 XLON 3000 112.62 447252732627182
15:04:04 XLON 4486 112.62 447252732627183
15:04:14 XLON 3089 112.58 447252732627212
15:04:14 XLON 5152 112.58 447252732627213
15:04:57 XLON 12591 112.52 447252732627368
15:05:33 XLON 15925 112.58 447252732627549
15:05:34 XLON 3479 112.60 447252732627564
15:06:29 XLON 520 112.66 447252732627763
15:06:29 XLON 4000 112.66 447252732627764
15:06:29 XLON 3400 112.66 447252732627765
15:06:29 XLON 3000 112.66 447252732627766
15:06:34 XLON 3300 112.66 447252732627791
15:06:34 XLON 2039 112.66 447252732627792
15:06:39 XLON 2527 112.64 447252732627800
15:06:39 XLON 13398 112.64 447252732627801
15:06:39 XLON 3400 112.64 447252732627802
15:06:39 XLON 2400 112.64 447252732627803
15:06:39 XLON 1474 112.64 447252732627804
15:07:26 XLON 4000 112.58 447252732627987
15:07:51 XLON 45 112.60 447252732628090
15:08:05 XLON 2000 112.58 447252732628144
15:08:05 XLON 1000 112.58 447252732628145
15:08:05 XLON 1000 112.58 447252732628146
15:08:05 XLON 1000 112.58 447252732628147
15:08:05 XLON 3000 112.58 447252732628148
15:08:05 XLON 2000 112.58 447252732628149
15:08:05 XLON 2000 112.58 447252732628150
15:08:05 XLON 2000 112.58 447252732628151
15:08:18 XLON 1841 112.58 447252732628176
15:08:18 XLON 2000 112.58 447252732628177
15:08:18 XLON 1732 112.58 447252732628178
15:09:02 XLON 8896 112.60 447252732628287
15:09:02 XLON 1062 112.60 447252732628288
15:09:07 XLON 6475 112.60 447252732628303
15:09:14 XLON 543 112.60 447252732628321
15:09:14 XLON 3000 112.60 447252732628322
15:09:52 XLON 1919 112.60 447252732628453
15:09:52 XLON 3000 112.60 447252732628454
15:09:52 XLON 1470 112.60 447252732628455
15:09:52 XLON 334 112.60 447252732628456
15:09:57 XLON 2152 112.60 447252732628464
15:09:57 XLON 1514 112.60 447252732628465
15:09:57 XLON 7579 112.60 447252732628466
15:10:01 XLON 6797 112.58 447252732628484
15:11:31 XLON 15925 112.62 447252732628800
15:12:30 XLON 5239 112.64 447252732628920
15:12:38 XLON 2000 112.64 447252732628951
15:13:27 XLON 2577 112.66 447252732629109
15:13:27 XLON 13348 112.66 447252732629110
15:13:30 XLON 6742 112.66 447252732629131
15:13:30 XLON 2014 112.66 447252732629132
15:13:30 XLON 7169 112.66 447252732629133
15:13:30 XLON 3000 112.66 447252732629136
15:13:30 XLON 3425 112.66 447252732629137
15:13:58 XLON 259 112.62 447252732629223
15:13:58 XLON 15666 112.62 447252732629224
15:14:05 XLON 45 112.64 447252732629262
15:14:17 XLON 16806 112.68 447252732629312
15:14:22 XLON 3000 112.68 447252732629327
15:14:22 XLON 1773 112.68 447252732629328
15:14:22 XLON 15925 112.68 447252732629326
15:14:54 XLON 2111 112.68 447252732629392
15:14:54 XLON 3000 112.68 447252732629393
15:14:54 XLON 1888 112.68 447252732629394
15:14:54 XLON 1698 112.68 447252732629395
15:14:54 XLON 2403 112.68 447252732629396
15:14:54 XLON 1200 112.68 447252732629397
15:14:54 XLON 3477 112.68 447252732629398
15:16:11 XLON 3400 112.66 447252732629588
15:16:11 XLON 3000 112.66 447252732629589
15:16:11 XLON 2087 112.66 447252732629590
15:16:22 XLON 7947 112.66 447252732629646
15:16:28 XLON 11875 112.64 447252732629654
15:17:35 XLON 4875 112.64 447252732629866
15:17:35 XLON 3000 112.64 447252732629867
15:17:35 XLON 4348 112.64 447252732629868
15:19:15 XLON 15925 112.68 447252732630245
15:19:15 XLON 2766 112.70 447252732630250
15:19:15 XLON 5828 112.70 447252732630251
15:19:15 XLON 3100 112.70 447252732630252
15:19:15 XLON 1200 112.70 447252732630253
15:19:15 XLON 3000 112.70 447252732630254
15:19:15 XLON 81 112.70 447252732630255
15:19:15 XLON 1200 112.70 447252732630256
15:19:15 XLON 4675 112.70 447252732630257
15:19:36 XLON 3073 112.70 447252732630352
15:19:36 XLON 7681 112.70 447252732630353
15:19:42 XLON 20000 112.70 447252732630359
15:19:42 XLON 2354 112.70 447252732630360
15:20:27 XLON 12119 112.76 447252732630481
15:20:39 XLON 4499 112.76 447252732630495
15:20:40 XLON 2311 112.76 447252732630500
15:20:40 XLON 3000 112.76 447252732630501
15:20:47 XLON 1890 112.76 447252732630557
15:20:47 XLON 2968 112.76 447252732630558
15:20:47 XLON 3000 112.76 447252732630559
15:21:42 XLON 13295 112.70 447252732630733
15:21:42 XLON 1177 112.70 447252732630734
15:23:22 XLON 15925 112.70 447252732631086
15:23:30 XLON 3000 112.66 447252732631158
15:23:30 XLON 5811 112.66 447252732631159
15:23:30 XLON 1200 112.66 447252732631160
15:23:30 XLON 4457 112.66 447252732631161
15:23:30 XLON 1457 112.68 447252732631162
15:24:03 XLON 15705 112.68 447252732631293
15:24:06 XLON 3300 112.66 447252732631310
15:24:26 XLON 12552 112.64 447252732631383
15:24:37 XLON 1820 112.62 447252732631428
15:24:37 XLON 1888 112.64 447252732631429
15:24:37 XLON 1406 112.64 447252732631430
15:24:38 XLON 14105 112.62 447252732631433
15:25:29 XLON 14998 112.62 447252732631634
15:25:29 XLON 1510 112.62 447252732631635
15:25:29 XLON 178 112.62 447252732631636
15:26:19 XLON 11806 112.50 447252732631894
15:28:04 XLON 11707 112.50 447252732632271
15:28:04 XLON 3352 112.50 447252732632272
15:28:04 XLON 866 112.50 447252732632273
15:28:12 XLON 7793 112.50 447252732632336
15:28:12 XLON 8132 112.50 447252732632337
15:28:32 XLON 3633 112.48 447252732632527
15:28:32 XLON 5110 112.48 447252732632528
15:28:32 XLON 3000 112.48 447252732632529
15:28:32 XLON 3884 112.48 447252732632530
15:28:58 XLON 2687 112.46 447252732632686
15:28:58 XLON 502 112.46 447252732632687
15:28:59 XLON 501 112.46 447252732632703
15:29:22 XLON 3665 112.52 447252732632963
15:29:22 XLON 2358 112.52 447252732632964
15:30:07 XLON 7888 112.56 447252732633179
15:30:07 XLON 2357 112.56 447252732633180
15:30:07 XLON 3000 112.56 447252732633181
15:30:10 XLON 8935 112.54 447252732633200
15:30:43 XLON 18410 112.56 447252732633334
15:30:43 XLON 3000 112.56 447252732633335
15:30:43 XLON 320 112.56 447252732633336
15:31:35 XLON 10202 112.52 447252732633480
15:31:50 XLON 1000 112.54 447252732633550
15:31:52 XLON 4201 112.54 447252732633561
15:32:44 XLON 3000 112.56 447252732633829
15:32:44 XLON 12243 112.56 447252732633830
15:32:44 XLON 682 112.56 447252732633831
15:34:01 XLON 3400 112.58 447252732634166
15:34:01 XLON 3000 112.58 447252732634167
15:34:01 XLON 3393 112.58 447252732634168
15:34:25 XLON 2708 112.58 447252732634302
15:34:25 XLON 3000 112.58 447252732634303
15:34:27 XLON 15925 112.56 447252732634308
15:34:27 XLON 10912 112.56 447252732634311
15:34:32 XLON 3300 112.56 447252732634337
15:34:33 XLON 240 112.56 447252732634340
15:34:34 XLON 15925 112.54 447252732634346
15:36:19 XLON 2545 112.58 447252732634877
15:36:19 XLON 2000 112.58 447252732634878
15:36:19 XLON 1000 112.58 447252732634879
15:36:19 XLON 1000 112.58 447252732634880
15:36:19 XLON 1000 112.58 447252732634881
15:36:19 XLON 2000 112.58 447252732634882
15:36:19 XLON 690 112.58 447252732634883
15:36:19 XLON 810 112.58 447252732634884
15:36:19 XLON 1000 112.60 447252732634885
15:36:22 XLON 15925 112.60 447252732634890
15:36:28 XLON 3300 112.58 447252732634948
15:36:28 XLON 273 112.58 447252732634949
15:36:47 XLON 2440 112.58 447252732635076
15:36:47 XLON 3458 112.58 447252732635077
15:36:47 XLON 2341 112.58 447252732635078
15:36:47 XLON 152 112.58 447252732635079
15:36:47 XLON 2024 112.58 447252732635080
15:37:16 XLON 261 112.60 447252732635235
15:37:24 XLON 15925 112.58 447252732635292
15:37:51 XLON 90 112.60 447252732635383
15:37:51 XLON 3000 112.60 447252732635384
15:38:29 XLON 2059 112.62 447252732635529
15:38:29 XLON 3000 112.62 447252732635530
15:38:36 XLON 3000 112.62 447252732635563
15:38:36 XLON 4719 112.62 447252732635564
15:38:42 XLON 3000 112.58 447252732635624
15:38:55 XLON 1230 112.58 447252732635668
15:38:55 XLON 3000 112.58 447252732635669
15:39:01 XLON 2506 112.58 447252732635710
15:39:01 XLON 1844 112.58 447252732635711
15:39:06 XLON 2049 112.58 447252732635740
15:39:06 XLON 3000 112.58 447252732635741
15:39:11 XLON 2 112.58 447252732635762
15:39:11 XLON 2336 112.58 447252732635763
15:39:11 XLON 2551 112.58 447252732635764
15:39:42 XLON 12208 112.60 447252732635958
15:40:28 XLON 19440 112.64 447252732636273
15:41:30 XLON 591 112.62 447252732636497
15:41:30 XLON 11867 112.62 447252732636498
15:41:31 XLON 3000 112.62 447252732636501
15:42:33 XLON 3000 112.60 447252732636790
15:42:33 XLON 1842 112.60 447252732636791
15:42:33 XLON 574 112.60 447252732636792
15:42:38 XLON 1819 112.60 447252732636809
15:42:38 XLON 2238 112.60 447252732636810
15:42:38 XLON 2450 112.60 447252732636811
15:42:38 XLON 4120 112.60 447252732636812
15:42:38 XLON 2299 112.60 447252732636813
15:42:38 XLON 1337 112.60 447252732636814
15:42:43 XLON 2003 112.60 447252732636835
15:42:43 XLON 3000 112.60 447252732636836
15:42:48 XLON 2238 112.60 447252732636850
15:42:48 XLON 3000 112.60 447252732636851
15:42:48 XLON 2211 112.60 447252732636852
15:43:22 XLON 7217 112.58 447252732636940
15:43:22 XLON 1439 112.58 447252732636941
15:43:22 XLON 3385 112.58 447252732636942
15:43:22 XLON 2238 112.58 447252732636943
15:43:22 XLON 774 112.58 447252732636944
15:44:13 XLON 6269 112.54 447252732637124
15:44:13 XLON 3000 112.54 447252732637125
15:44:13 XLON 2238 112.54 447252732637126
15:44:13 XLON 1763 112.56 447252732637127
15:44:32 XLON 787 112.52 447252732637217
15:44:32 XLON 15138 112.52 447252732637218
15:44:49 XLON 3305 112.46 447252732637348
15:45:48 XLON 12421 112.46 447252732637673
15:45:48 XLON 3000 112.44 447252732637677
15:45:48 XLON 3000 112.46 447252732637678
15:45:48 XLON 4457 112.46 447252732637679
15:45:48 XLON 1962 112.46 447252732637680
15:45:48 XLON 1524 112.46 447252732637681
15:45:48 XLON 2585 112.46 447252732637682
15:47:33 XLON 299 112.46 447252732638051
15:47:33 XLON 1685 112.46 447252732638052
15:47:33 XLON 2442 112.46 447252732638053
15:49:29 XLON 1000 112.46 447252732638531
15:49:29 XLON 4912 112.46 447252732638532
15:49:29 XLON 10013 112.46 447252732638533
15:50:11 XLON 9800 112.48 447252732638650
15:50:13 XLON 6125 112.48 447252732638654
15:50:13 XLON 3875 112.48 447252732638655
15:50:13 XLON 338 112.48 447252732638656
15:50:18 XLON 10000 112.48 447252732638662
15:50:18 XLON 2238 112.48 447252732638663
15:50:23 XLON 4788 112.48 447252732638704
15:50:28 XLON 10000 112.48 447252732638728
15:50:28 XLON 2238 112.48 447252732638729
15:50:28 XLON 3000 112.48 447252732638730
15:50:35 XLON 2238 112.48 447252732638747
15:50:35 XLON 3000 112.48 447252732638748
15:50:37 XLON 15925 112.46 447252732638758
15:50:42 XLON 4589 112.44 447252732638765
15:51:29 XLON 12180 112.44 447252732638951
15:51:29 XLON 3500 112.44 447252732638954
15:51:29 XLON 3000 112.44 447252732638955
15:51:39 XLON 5642 112.32 447252732639038
15:51:39 XLON 1961 112.32 447252732639039
15:51:39 XLON 6065 112.32 447252732639040
15:52:29 XLON 5709 112.36 447252732639214
15:52:30 XLON 1000 112.36 447252732639224
15:52:30 XLON 9216 112.36 447252732639225
15:53:15 XLON 6401 112.36 447252732639364
15:53:15 XLON 2675 112.36 447252732639365
15:53:15 XLON 1200 112.36 447252732639366
15:53:15 XLON 3000 112.36 447252732639367
15:53:15 XLON 2331 112.36 447252732639368
15:55:33 XLON 10000 112.32 447252732639874
15:55:33 XLON 5925 112.32 447252732639875
15:55:33 XLON 9999 112.32 447252732639878
15:55:33 XLON 1756 112.32 447252732639879
15:55:35 XLON 9937 112.32 447252732639882
15:55:35 XLON 1225 112.32 447252732639883
15:55:47 XLON 4763 112.30 447252732639943
15:56:12 XLON 737 112.36 447252732640077
15:56:12 XLON 1500 112.36 447252732640078
15:56:12 XLON 3581 112.36 447252732640079
15:56:45 XLON 7071 112.36 447252732640240
15:56:45 XLON 3064 112.36 447252732640241
15:57:53 XLON 7509 112.36 447252732640493
15:58:03 XLON 1663 112.36 447252732640507
15:58:03 XLON 10000 112.36 447252732640508
15:58:15 XLON 12876 112.34 447252732640545
15:58:34 XLON 1412 112.32 447252732640606
15:58:34 XLON 3095 112.32 447252732640607
15:58:34 XLON 4584 112.32 447252732640608
15:58:34 XLON 2097 112.32 447252732640609
15:58:34 XLON 1218 112.32 447252732640610
15:58:34 XLON 1269 112.32 447252732640611
15:58:34 XLON 2097 112.32 447252732640612
15:59:09 XLON 2400 112.30 447252732640736
15:59:09 XLON 1000 112.32 447252732640737
15:59:09 XLON 2700 112.32 447252732640738
15:59:09 XLON 3000 112.32 447252732640739
15:59:09 XLON 1200 112.32 447252732640740
15:59:09 XLON 5366 112.32 447252732640741
15:59:09 XLON 3000 112.32 447252732640742
15:59:09 XLON 1000 112.32 447252732640743
15:59:09 XLON 2700 112.32 447252732640744
15:59:10 XLON 1200 112.32 447252732640745
15:59:10 XLON 2166 112.32 447252732640746
15:59:10 XLON 1000 112.32 447252732640747
15:59:10 XLON 4413 112.32 447252732640748
15:59:10 XLON 3000 112.32 447252732640749
15:59:10 XLON 390 112.32 447252732640750
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 POSFFIFWDEFSEDERecent 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 - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Transaction in Own Shares
AnnouncementREG - Vodafone Group Plc - Total Voting Rights
Announcement