Vodafone Regulatory News (VOD)

Vodafone Information

Buy VOD Shares
Add VOD to Watchlist
Add VOD to Alert

Share Price Information for Vodafone (VOD)

Share Price is delayed by 15 minutes

Get Live Data

Share Price: 68.44

Bid: 68.40

Ask: 68.44

Change: 0.62 (0.91%)

Spread: 0.04 (0.058%)

Open: 67.96

High: 68.74

Low: 67.82

Prev. Close: 67.82

Last checked at -

Transaction in Own Shares

16 Dec 2021 17:51

RNS Number : 9574V

Vodafone Group Plc

16 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 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 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:	16 December 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	112.40
Lowest price paid per share (pence):	109.96
Volume weighted average price paid per share (pence):	111.09

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,599,322,540 of its ordinary shares in treasury and has 27,218,305,328 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 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 16 December 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	111.09	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:55:55	XLON	3990	112.12	449118895876135
08:56:01	XLON	9000	112.10	449118895876141
08:56:41	XLON	3000	112.10	449118895876240
08:56:41	XLON	221	112.10	449118895876241
08:57:20	XLON	3000	112.06	449118895876277
08:57:20	XLON	2196	112.06	449118895876278
08:57:20	XLON	11203	112.06	449118895876276
08:58:00	XLON	1641	112.06	449118895876335
08:58:00	XLON	3589	112.06	449118895876336
08:58:28	XLON	6409	112.02	449118895876444
08:58:47	XLON	3000	112.04	449118895876481
08:58:49	XLON	3688	112.02	449118895876490
08:59:50	XLON	9705	111.98	449118895876619
09:01:21	XLON	1905	112.20	449118895876896
09:01:21	XLON	12160	112.20	449118895876897
09:01:21	XLON	1905	112.20	449118895876898
09:02:08	XLON	7831	112.32	449118895877071
09:02:08	XLON	221	112.32	449118895877072
09:02:21	XLON	3387	112.36	449118895877126
09:02:21	XLON	3000	112.36	449118895877127
09:02:26	XLON	4560	112.38	449118895877130
09:02:55	XLON	1768	112.40	449118895877170
09:02:55	XLON	3000	112.40	449118895877171
09:02:55	XLON	1773	112.40	449118895877172
09:03:01	XLON	3000	112.40	449118895877179
09:03:01	XLON	1980	112.40	449118895877180
09:03:01	XLON	6285	112.36	449118895877185
09:04:02	XLON	3000	112.24	449118895877323
09:04:02	XLON	1657	112.24	449118895877324
09:04:10	XLON	2154	112.22	449118895877332
09:04:10	XLON	4255	112.22	449118895877333
09:04:29	XLON	15715	112.14	449118895877372
09:05:25	XLON	3000	112.16	449118895877548
09:05:25	XLON	488	112.16	449118895877549
09:05:38	XLON	5733	112.12	449118895877560
09:05:38	XLON	10206	112.12	449118895877561
09:07:33	XLON	6757	112.12	449118895877795
09:07:47	XLON	3000	112.16	449118895877834
09:07:47	XLON	2455	112.16	449118895877835
09:08:00	XLON	2280	112.12	449118895877841
09:08:00	XLON	3576	112.12	449118895877842
09:08:20	XLON	3966	112.16	449118895877908
09:09:16	XLON	3000	112.20	449118895878001
09:09:16	XLON	1980	112.20	449118895878002
09:09:16	XLON	2700	112.20	449118895878003
09:09:31	XLON	3000	112.20	449118895878060
09:09:31	XLON	2817	112.20	449118895878061
09:09:53	XLON	9069	112.16	449118895878096
09:10:29	XLON	11170	112.12	449118895878172
09:11:04	XLON	2700	112.12	449118895878239
09:11:04	XLON	3000	112.12	449118895878240
09:11:04	XLON	90	112.12	449118895878241
09:11:39	XLON	15970	112.08	449118895878298
09:13:34	XLON	3000	112.16	449118895878543
09:13:34	XLON	4581	112.16	449118895878544
09:14:23	XLON	8037	112.22	449118895878727
09:14:23	XLON	4884	112.22	449118895878728
09:15:18	XLON	7189	112.20	449118895878824
09:15:18	XLON	8781	112.20	449118895878825
09:15:18	XLON	2700	112.20	449118895878827
09:15:18	XLON	1839	112.22	449118895878828
09:15:53	XLON	7282	112.20	449118895878882
09:15:53	XLON	1452	112.20	449118895878883
09:17:23	XLON	3000	112.14	449118895879145
09:17:23	XLON	4274	112.16	449118895879146
09:18:18	XLON	15970	112.14	449118895879219
09:18:18	XLON	11160	112.14	449118895879223
09:19:46	XLON	3000	112.16	449118895879415
09:19:46	XLON	1929	112.16	449118895879416
09:19:54	XLON	562	112.16	449118895879433
09:19:54	XLON	3000	112.16	449118895879434
09:19:54	XLON	178	112.16	449118895879435
09:19:59	XLON	1578	112.16	449118895879436
09:19:59	XLON	2949	112.16	449118895879437
09:20:08	XLON	2990	112.14	449118895879471
09:20:08	XLON	2816	112.14	449118895879472
09:20:17	XLON	15970	112.26	449118895879508
09:21:30	XLON	5434	112.24	449118895879679
09:21:30	XLON	2631	112.24	449118895879680
09:21:30	XLON	794	112.24	449118895879681
09:22:51	XLON	697	112.12	449118895879837
09:22:51	XLON	2465	112.12	449118895879838
09:22:51	XLON	3383	112.12	449118895879839
09:22:51	XLON	8728	112.12	449118895879840
09:22:51	XLON	697	112.12	449118895879841
09:23:08	XLON	3596	112.10	449118895879873
09:23:08	XLON	50	112.10	449118895879874
09:24:01	XLON	3122	112.10	449118895879970
09:24:01	XLON	11790	112.10	449118895879971
09:26:17	XLON	3300	112.14	449118895880297
09:26:40	XLON	2487	112.16	449118895880306
09:26:40	XLON	3000	112.16	449118895880307
09:27:03	XLON	2406	112.16	449118895880360
09:27:03	XLON	2248	112.16	449118895880361
09:27:34	XLON	4179	112.16	449118895880426
09:27:34	XLON	2190	112.16	449118895880427
09:28:01	XLON	7728	112.14	449118895880453
09:28:38	XLON	1716	112.16	449118895880513
09:28:38	XLON	12538	112.16	449118895880514
09:28:38	XLON	1716	112.16	449118895880515
09:29:03	XLON	2400	112.16	449118895880588
09:29:03	XLON	855	112.16	449118895880589
09:30:53	XLON	2328	112.14	449118895880804
09:30:58	XLON	2509	112.14	449118895880805
09:30:58	XLON	8244	112.14	449118895880806
09:30:58	XLON	3000	112.14	449118895880807
09:31:10	XLON	8800	112.12	449118895880836
09:31:10	XLON	4549	112.12	449118895880837
09:33:47	XLON	15105	112.08	449118895881119
09:33:47	XLON	1789	112.06	449118895881121
09:33:47	XLON	3000	112.06	449118895881122
09:33:47	XLON	2359	112.06	449118895881123
09:33:47	XLON	2900	112.08	449118895881124
09:33:47	XLON	3000	112.08	449118895881125
09:33:47	XLON	2922	112.08	449118895881126
09:33:51	XLON	7847	112.02	449118895881135
09:35:23	XLON	11320	111.98	449118895881409
09:36:48	XLON	887	111.94	449118895881572
09:36:48	XLON	15059	111.94	449118895881573
09:37:57	XLON	1250	111.72	449118895881714
09:37:57	XLON	14689	111.72	449118895881715
09:40:02	XLON	15970	111.62	449118895881925
09:42:08	XLON	3380	111.62	449118895882136
09:42:08	XLON	12590	111.62	449118895882137
09:43:04	XLON	7759	111.52	449118895882281
09:43:04	XLON	8135	111.52	449118895882282
09:44:51	XLON	1242	111.38	449118895882456
09:44:51	XLON	8370	111.38	449118895882457
09:44:51	XLON	4334	111.38	449118895882458
09:44:51	XLON	1922	111.38	449118895882459
09:48:02	XLON	3000	111.42	449118895882806
09:48:02	XLON	2527	111.42	449118895882807
09:48:04	XLON	13984	111.40	449118895882814
09:48:04	XLON	1986	111.40	449118895882815
09:48:25	XLON	6691	111.36	449118895882887
09:48:26	XLON	9000	111.36	449118895882893
09:48:26	XLON	2713	111.36	449118895882894
09:49:40	XLON	6965	111.28	449118895883017
09:51:20	XLON	15970	111.28	449118895883183
09:52:31	XLON	10061	111.28	449118895883379
09:52:31	XLON	5909	111.28	449118895883380
09:53:05	XLON	3430	111.26	449118895883477
09:55:27	XLON	189	111.26	449118895883860
09:55:27	XLON	5653	111.28	449118895883854
09:55:27	XLON	3000	111.28	449118895883855
09:55:27	XLON	1446	111.28	449118895883856
09:55:27	XLON	11811	111.26	449118895883858
09:55:27	XLON	2393	111.26	449118895883859
09:55:54	XLON	1376	111.26	449118895883892
09:55:54	XLON	5192	111.26	449118895883893
09:55:54	XLON	6285	111.26	449118895883894
09:57:59	XLON	9212	111.30	449118895884133
10:00:01	XLON	12437	111.28	449118895884335
10:00:01	XLON	950	111.28	449118895884336
10:00:01	XLON	1952	111.28	449118895884337
10:01:17	XLON	2379	111.24	449118895884448
10:01:17	XLON	3000	111.24	449118895884449
10:01:34	XLON	54	111.26	449118895884460
10:01:34	XLON	2310	111.26	449118895884461
10:01:34	XLON	3000	111.26	449118895884462
10:01:34	XLON	4771	111.26	449118895884463
10:03:18	XLON	15970	111.46	449118895884668
10:03:18	XLON	2979	111.44	449118895884670
10:03:18	XLON	2600	111.46	449118895884671
10:03:18	XLON	3479	111.46	449118895884672
10:03:18	XLON	6912	111.46	449118895884673
10:04:00	XLON	6541	111.34	449118895884728
10:04:00	XLON	6092	111.34	449118895884729
10:04:00	XLON	3068	111.34	449118895884730
10:05:55	XLON	7556	111.28	449118895884887
10:05:55	XLON	8414	111.28	449118895884888
10:06:46	XLON	15924	111.28	449118895885000
10:08:55	XLON	8314	111.32	449118895885199
10:08:55	XLON	1127	111.32	449118895885200
10:08:59	XLON	3201	111.30	449118895885216
10:09:40	XLON	5805	111.40	449118895885276
10:10:19	XLON	3400	111.40	449118895885318
10:10:19	XLON	2389	111.40	449118895885319
10:10:19	XLON	3186	111.40	449118895885320
10:10:19	XLON	3000	111.40	449118895885321
10:11:09	XLON	15970	111.38	449118895885386
10:11:14	XLON	4446	111.36	449118895885396
10:13:14	XLON	3474	111.34	449118895885608
10:13:14	XLON	2440	111.34	449118895885609
10:13:14	XLON	62	111.34	449118895885610
10:13:19	XLON	2692	111.36	449118895885621
10:13:19	XLON	4362	111.36	449118895885622
10:14:07	XLON	15970	111.34	449118895885733
10:16:45	XLON	2036	111.42	449118895886146
10:16:45	XLON	3000	111.42	449118895886147
10:16:52	XLON	2573	111.42	449118895886154
10:16:52	XLON	6046	111.42	449118895886155
10:16:52	XLON	1612	111.42	449118895886156
10:16:54	XLON	2852	111.42	449118895886179
10:17:10	XLON	5884	111.42	449118895886187
10:17:10	XLON	3000	111.42	449118895886188
10:17:10	XLON	2900	111.42	449118895886189
10:17:10	XLON	3738	111.42	449118895886190
10:18:22	XLON	6268	111.44	449118895886283
10:18:22	XLON	2366	111.44	449118895886284
10:18:22	XLON	1200	111.44	449118895886285
10:18:22	XLON	3000	111.44	449118895886286
10:18:22	XLON	1665	111.44	449118895886287
10:19:03	XLON	15415	111.44	449118895886359
10:21:04	XLON	2352	111.60	449118895886756
10:21:04	XLON	3000	111.60	449118895886757
10:21:31	XLON	6742	111.62	449118895886811
10:21:31	XLON	4586	111.62	449118895886812
10:21:31	XLON	135	111.62	449118895886813
10:21:48	XLON	15024	111.60	449118895886837
10:23:58	XLON	1270	111.58	449118895887040
10:23:58	XLON	14700	111.58	449118895887041
10:25:16	XLON	7847	111.46	449118895887172
10:25:16	XLON	7109	111.46	449118895887173
10:25:16	XLON	1014	111.46	449118895887174
10:26:55	XLON	115	111.48	449118895887361
10:26:55	XLON	15705	111.48	449118895887362
10:30:58	XLON	12723	111.66	449118895887775
10:31:16	XLON	1656	111.68	449118895887795
10:31:16	XLON	4587	111.68	449118895887796
10:31:16	XLON	6585	111.68	449118895887797
10:31:16	XLON	1929	111.68	449118895887798
10:31:22	XLON	15970	111.72	449118895887814
10:31:23	XLON	1331	111.70	449118895887836
10:31:23	XLON	2687	111.70	449118895887837
10:31:23	XLON	8327	111.70	449118895887838
10:33:38	XLON	4783	111.64	449118895887988
10:34:59	XLON	5734	111.72	449118895888204
10:34:59	XLON	4581	111.72	449118895888205
10:34:59	XLON	2288	111.72	449118895888206
10:34:59	XLON	3000	111.72	449118895888207
10:34:59	XLON	101	111.72	449118895888208
10:35:42	XLON	15970	111.72	449118895888296
10:36:20	XLON	3574	111.70	449118895888363
10:37:40	XLON	3464	111.74	449118895888464
10:37:40	XLON	1977	111.74	449118895888465
10:37:46	XLON	4081	111.74	449118895888467
10:37:51	XLON	735	111.74	449118895888473
10:37:51	XLON	3000	111.74	449118895888474
10:38:08	XLON	2457	111.68	449118895888501
10:38:08	XLON	2879	111.68	449118895888502
10:38:08	XLON	1438	111.68	449118895888503
10:38:08	XLON	3625	111.68	449118895888504
10:40:58	XLON	3400	111.72	449118895888717
10:40:58	XLON	2600	111.72	449118895888718
10:40:58	XLON	3000	111.72	449118895888719
10:40:58	XLON	1200	111.72	449118895888720
10:40:58	XLON	1200	111.72	449118895888721
10:40:58	XLON	3321	111.72	449118895888722
10:40:58	XLON	4955	111.72	449118895888723
10:40:58	XLON	13986	111.72	449118895888715
10:40:58	XLON	1984	111.72	449118895888716
10:41:08	XLON	1997	111.68	449118895888743
10:41:08	XLON	10366	111.68	449118895888744
10:42:51	XLON	5120	111.56	449118895888852
10:42:51	XLON	2820	111.56	449118895888853
10:44:46	XLON	2350	111.60	449118895889071
10:44:46	XLON	3000	111.60	449118895889072
10:44:46	XLON	1462	111.62	449118895889073
10:44:46	XLON	448	111.62	449118895889074
10:44:46	XLON	9101	111.62	449118895889075
10:45:18	XLON	12783	111.52	449118895889138
10:45:18	XLON	2675	111.52	449118895889139
10:46:50	XLON	315	111.44	449118895889273
10:46:50	XLON	15599	111.44	449118895889275
10:49:30	XLON	3638	111.50	449118895889639
10:50:02	XLON	15970	111.48	449118895889760
10:50:02	XLON	2606	111.48	449118895889766
10:50:02	XLON	3100	111.48	449118895889767
10:50:02	XLON	3000	111.48	449118895889768
10:50:02	XLON	3226	111.48	449118895889769
10:50:02	XLON	2297	111.48	449118895889770
10:51:24	XLON	1988	111.48	449118895889878
10:51:24	XLON	12032	111.48	449118895889879
10:53:25	XLON	202	111.48	449118895890075
10:53:25	XLON	6259	111.48	449118895890076
10:53:25	XLON	2268	111.48	449118895890077
10:53:25	XLON	3416	111.48	449118895890078
10:53:25	XLON	2722	111.48	449118895890079
10:57:01	XLON	4284	111.58	449118895890522
10:57:01	XLON	2441	111.58	449118895890523
10:57:01	XLON	8198	111.58	449118895890524
10:57:01	XLON	6175	111.58	449118895890525
10:57:01	XLON	3000	111.58	449118895890526
10:57:01	XLON	1656	111.58	449118895890527
10:57:01	XLON	1580	111.58	449118895890528
10:57:29	XLON	5103	111.56	449118895890587
10:57:29	XLON	1770	111.56	449118895890588
10:58:06	XLON	2500	111.58	449118895890643
10:58:06	XLON	3000	111.58	449118895890644
10:58:36	XLON	2374	111.60	449118895890723
10:58:39	XLON	15970	111.56	449118895890737
10:58:39	XLON	3000	111.56	449118895890751
10:58:39	XLON	4177	111.56	449118895890752
10:58:39	XLON	6544	111.56	449118895890753
11:00:59	XLON	3000	111.54	449118895890945
11:00:59	XLON	2801	111.54	449118895890946
11:01:25	XLON	1318	111.54	449118895891006
11:01:25	XLON	121	111.54	449118895891007
11:01:25	XLON	1850	111.54	449118895891008
11:01:36	XLON	3961	111.52	449118895891041
11:01:36	XLON	12009	111.52	449118895891042
11:03:50	XLON	3000	111.54	449118895891203
11:03:50	XLON	1399	111.54	449118895891204
11:04:00	XLON	5210	111.54	449118895891224
11:04:00	XLON	3000	111.54	449118895891225
11:04:08	XLON	3302	111.54	449118895891239
11:04:45	XLON	15939	111.52	449118895891317
11:06:09	XLON	15814	111.40	449118895891616
11:07:38	XLON	15970	111.36	449118895891788
11:08:55	XLON	4960	111.42	449118895891928
11:08:55	XLON	11010	111.42	449118895891929
11:11:03	XLON	12429	111.46	449118895892083
11:11:03	XLON	3467	111.46	449118895892084
11:13:21	XLON	2348	111.42	449118895892323
11:13:21	XLON	3000	111.42	449118895892324
11:13:49	XLON	2510	111.42	449118895892529
11:14:07	XLON	2453	111.42	449118895892566
11:14:07	XLON	3000	111.42	449118895892567
11:14:07	XLON	2457	111.42	449118895892568
11:14:11	XLON	7448	111.40	449118895892580
11:14:11	XLON	3000	111.36	449118895892581
11:14:11	XLON	3194	111.38	449118895892582
11:14:11	XLON	2600	111.38	449118895892583
11:14:11	XLON	1200	111.38	449118895892584
11:14:11	XLON	5976	111.38	449118895892585
11:16:33	XLON	5406	111.32	449118895892872
11:17:08	XLON	1810	111.30	449118895892966
11:17:47	XLON	15970	111.36	449118895893027
11:19:10	XLON	8700	111.34	449118895893166
11:19:10	XLON	7270	111.34	449118895893167
11:19:11	XLON	3723	111.30	449118895893172
11:21:08	XLON	10977	111.32	449118895893530
11:21:08	XLON	1428	111.32	449118895893528
11:21:08	XLON	3349	111.32	449118895893529
11:23:29	XLON	3000	111.28	449118895894017
11:23:29	XLON	3447	111.28	449118895894018
11:23:34	XLON	3000	111.28	449118895894032
11:23:34	XLON	3447	111.28	449118895894033
11:23:34	XLON	1289	111.28	449118895894034
11:25:28	XLON	3000	111.28	449118895894286
11:25:28	XLON	3194	111.28	449118895894287
11:25:33	XLON	2472	111.28	449118895894289
11:25:33	XLON	3194	111.28	449118895894290
11:25:33	XLON	3000	111.28	449118895894291
11:25:33	XLON	1399	111.28	449118895894292
11:28:39	XLON	15970	111.32	449118895894656
11:29:42	XLON	3000	111.32	449118895894721
11:29:42	XLON	2320	111.32	449118895894722
11:29:42	XLON	2381	111.32	449118895894723
11:29:42	XLON	685	111.32	449118895894724
11:31:47	XLON	8454	111.38	449118895894978
11:31:52	XLON	4816	111.38	449118895894998
11:31:52	XLON	3000	111.38	449118895894999
11:31:52	XLON	1593	111.38	449118895895000
11:31:52	XLON	2324	111.38	449118895895001
11:31:59	XLON	3400	111.36	449118895895018
11:31:59	XLON	1158	111.36	449118895895019
11:31:59	XLON	3000	111.36	449118895895020
11:31:59	XLON	3479	111.36	449118895895021
11:31:59	XLON	1200	111.36	449118895895022
11:31:59	XLON	1200	111.36	449118895895023
11:31:59	XLON	6429	111.36	449118895895024
11:31:59	XLON	1028	111.36	449118895895025
11:33:02	XLON	13476	111.34	449118895895208
11:35:26	XLON	4816	111.28	449118895895544
11:35:26	XLON	3638	111.28	449118895895545
11:35:26	XLON	2353	111.28	449118895895546
11:35:26	XLON	3000	111.28	449118895895547
11:37:04	XLON	2324	111.28	449118895895713
11:37:04	XLON	2400	111.28	449118895895714
11:37:04	XLON	3000	111.28	449118895895715
11:37:04	XLON	9400	111.28	449118895895716
11:38:14	XLON	706	111.22	449118895895838
11:38:42	XLON	2290	111.28	449118895895887
11:38:42	XLON	3000	111.28	449118895895888
11:38:42	XLON	7100	111.28	449118895895889
11:39:47	XLON	3806	111.30	449118895895981
11:40:02	XLON	5590	111.28	449118895896019
11:40:08	XLON	4800	111.36	449118895896055
11:40:13	XLON	1	111.36	449118895896061
11:40:37	XLON	3000	111.38	449118895896099
11:41:41	XLON	15970	111.36	449118895896192
11:41:43	XLON	3968	111.34	449118895896207
11:45:00	XLON	2480	111.44	449118895896530
11:45:00	XLON	3000	111.44	449118895896531
11:45:13	XLON	15970	111.52	449118895896575
11:45:35	XLON	2558	111.52	449118895896613
11:45:35	XLON	3000	111.52	449118895896614
11:45:40	XLON	2360	111.52	449118895896620
11:45:40	XLON	1148	111.52	449118895896621
11:46:34	XLON	5448	111.44	449118895896727
11:47:56	XLON	13971	111.48	449118895896969
11:47:56	XLON	2700	111.48	449118895896970
11:47:56	XLON	13270	111.48	449118895896971
11:50:51	XLON	2410	111.38	449118895897230
11:50:51	XLON	2519	111.38	449118895897231
11:50:51	XLON	9661	111.38	449118895897232
11:52:39	XLON	2169	111.38	449118895897398
11:52:39	XLON	3400	111.38	449118895897399
11:52:39	XLON	8550	111.38	449118895897400
11:53:27	XLON	15539	111.36	449118895897517
11:56:10	XLON	12696	111.40	449118895897748
11:56:31	XLON	15970	111.38	449118895897794
11:56:31	XLON	3000	111.36	449118895897800
11:56:31	XLON	2143	111.38	449118895897801
11:59:23	XLON	7352	111.36	449118895898092
11:59:23	XLON	1271	111.36	449118895898093
11:59:28	XLON	5695	111.36	449118895898095
11:59:41	XLON	15970	111.36	449118895898128
12:00:51	XLON	15608	111.10	449118895899241
12:02:51	XLON	15970	111.00	449118895900058
12:04:10	XLON	11974	110.98	449118895900285
12:04:10	XLON	3996	110.98	449118895900286
12:07:01	XLON	15970	111.14	449118895900782
12:08:54	XLON	15970	111.16	449118895901193
12:12:14	XLON	15970	111.16	449118895901719
12:12:14	XLON	641	111.16	449118895901726
12:12:14	XLON	2934	111.16	449118895901727
12:12:14	XLON	2353	111.16	449118895901728
12:12:14	XLON	3162	111.16	449118895901729
12:12:14	XLON	6880	111.16	449118895901730
12:14:23	XLON	1791	111.08	449118895901885
12:14:23	XLON	14179	111.08	449118895901886
12:17:10	XLON	3400	111.10	449118895902170
12:17:21	XLON	9161	111.10	449118895902191
12:17:56	XLON	6327	111.14	449118895902268
12:18:58	XLON	1	111.24	449118895902436
12:19:44	XLON	1750	111.28	449118895902518
12:19:44	XLON	7759	111.28	449118895902519
12:20:07	XLON	6752	111.30	449118895902576
12:20:07	XLON	3500	111.30	449118895902583
12:20:07	XLON	3000	111.30	449118895902584
12:20:07	XLON	3234	111.30	449118895902585
12:20:07	XLON	6236	111.30	449118895902586
12:22:19	XLON	12411	111.34	449118895902760
12:25:10	XLON	3400	111.22	449118895903061
12:25:10	XLON	3000	111.22	449118895903062
12:25:24	XLON	2446	111.22	449118895903091
12:25:24	XLON	3000	111.22	449118895903092
12:25:32	XLON	2439	111.22	449118895903129
12:25:32	XLON	1630	111.22	449118895903130
12:26:12	XLON	6277	111.20	449118895903221
12:26:57	XLON	3000	111.20	449118895903326
12:26:57	XLON	3162	111.20	449118895903327
12:26:57	XLON	4000	111.20	449118895903328
12:26:57	XLON	536	111.20	449118895903329
12:29:03	XLON	8454	111.12	449118895903550
12:30:33	XLON	1671	111.14	449118895903768
12:31:11	XLON	3400	111.18	449118895903865
12:31:11	XLON	3000	111.18	449118895903866
12:31:11	XLON	3226	111.18	449118895903867
12:31:11	XLON	1200	111.18	449118895903868
12:31:11	XLON	1357	111.18	449118895903869
12:31:11	XLON	10655	111.18	449118895903870
12:31:56	XLON	8476	111.08	449118895903952
12:31:56	XLON	5401	111.08	449118895903953
12:34:31	XLON	11831	110.98	449118895904258
12:34:31	XLON	4088	110.98	449118895904259
12:37:08	XLON	15970	111.06	449118895904538
12:38:40	XLON	9714	111.00	449118895904649
12:38:40	XLON	5244	111.00	449118895904650
12:38:40	XLON	965	111.00	449118895904651
12:41:25	XLON	2810	110.92	449118895904945
12:41:25	XLON	3243	110.92	449118895904946
12:41:25	XLON	6648	110.92	449118895904947
12:42:00	XLON	15970	110.90	449118895904988
12:42:00	XLON	3000	110.90	449118895904991
12:42:00	XLON	1357	110.90	449118895904992
12:42:00	XLON	124	110.90	449118895904993
12:43:39	XLON	14665	110.78	449118895905165
12:45:38	XLON	15970	110.84	449118895905507
12:49:26	XLON	2309	110.78	449118895906045
12:49:26	XLON	3000	110.78	449118895906046
12:50:01	XLON	4500	110.84	449118895906141
12:50:01	XLON	3000	110.84	449118895906142
12:50:28	XLON	15970	110.82	449118895906184
12:52:23	XLON	15970	110.76	449118895906452
12:52:23	XLON	5107	110.76	449118895906465
12:55:05	XLON	3000	110.84	449118895906910
12:55:05	XLON	2811	110.84	449118895906911
12:55:05	XLON	4094	110.84	449118895906912
12:55:05	XLON	3321	110.84	449118895906913
12:55:05	XLON	228	110.84	449118895906914
12:56:22	XLON	15970	110.88	449118895907031
12:57:11	XLON	15970	110.80	449118895907115
13:00:02	XLON	13094	110.78	449118895907426
13:01:07	XLON	15970	110.80	449118895907564
13:01:08	XLON	5248	110.78	449118895907569
13:01:08	XLON	1315	110.78	449118895907570
13:02:15	XLON	12453	110.76	449118895907641
13:04:00	XLON	15958	110.68	449118895907874
13:06:45	XLON	1644	110.70	449118895908453
13:06:45	XLON	14326	110.70	449118895908454
13:09:40	XLON	2500	110.72	449118895908718
13:09:40	XLON	3173	110.72	449118895908719
13:09:40	XLON	7085	110.72	449118895908720
13:10:46	XLON	15970	110.70	449118895908822
13:10:46	XLON	3500	110.68	449118895908824
13:10:46	XLON	3300	110.68	449118895908825
13:10:46	XLON	1979	110.68	449118895908826
13:11:25	XLON	4	110.66	449118895908890
13:12:16	XLON	4549	110.70	449118895908992
13:12:16	XLON	7313	110.70	449118895908993
13:15:38	XLON	3000	110.80	449118895909437
13:15:38	XLON	2465	110.80	449118895909438
13:15:38	XLON	14193	110.80	449118895909435
13:15:38	XLON	1239	110.80	449118895909436
13:15:52	XLON	10505	110.80	449118895909456
13:17:41	XLON	15115	110.80	449118895909686
13:19:38	XLON	271	110.82	449118895909883
13:19:38	XLON	15699	110.82	449118895909884
13:21:07	XLON	15630	110.80	449118895910031
13:22:50	XLON	2468	110.78	449118895910186
13:22:50	XLON	3970	110.78	449118895910187
13:22:50	XLON	9532	110.78	449118895910188
13:25:21	XLON	2300	110.80	449118895910551
13:25:21	XLON	1397	110.80	449118895910552
13:25:21	XLON	2178	110.80	449118895910553
13:26:01	XLON	6844	110.80	449118895910617
13:26:01	XLON	4200	110.80	449118895910627
13:26:01	XLON	3000	110.80	449118895910628
13:27:00	XLON	15970	110.82	449118895910706
13:27:02	XLON	1044	110.80	449118895910716
13:27:02	XLON	1844	110.80	449118895910717
13:27:02	XLON	1044	110.80	449118895910718
13:28:56	XLON	1166	110.78	449118895910880
13:28:56	XLON	3435	110.78	449118895910881
13:28:56	XLON	1095	110.78	449118895910882
13:29:32	XLON	5487	110.78	449118895910940
13:30:48	XLON	2689	110.76	449118895911109
13:31:10	XLON	15970	110.76	449118895911187
13:31:10	XLON	7006	110.76	449118895911181
13:32:11	XLON	15970	110.72	449118895911296
13:32:12	XLON	2554	110.68	449118895911303
13:32:12	XLON	915	110.68	449118895911304
13:34:21	XLON	7055	110.68	449118895911610
13:34:21	XLON	4582	110.68	449118895911611
13:34:21	XLON	3876	110.68	449118895911612
13:34:21	XLON	902	110.68	449118895911613
13:35:20	XLON	1932	110.66	449118895911683
13:35:20	XLON	3000	110.66	449118895911684
13:35:20	XLON	2294	110.66	449118895911685
13:35:20	XLON	2345	110.66	449118895911686
13:35:20	XLON	6299	110.66	449118895911687
13:36:28	XLON	15037	110.62	449118895911943
13:37:01	XLON	15970	110.62	449118895912040
13:39:30	XLON	15970	110.72	449118895912339
13:39:46	XLON	15970	110.70	449118895912390
13:41:16	XLON	1093	110.74	449118895912523
13:41:16	XLON	13784	110.74	449118895912524
13:41:16	XLON	1093	110.74	449118895912525
13:44:26	XLON	15970	110.72	449118895913008
13:44:27	XLON	4045	110.72	449118895913012
13:44:27	XLON	3000	110.72	449118895913013
13:44:27	XLON	1357	110.72	449118895913014
13:44:27	XLON	3891	110.72	449118895913015
13:44:27	XLON	3677	110.72	449118895913016
13:45:57	XLON	6254	110.64	449118895913270
13:45:57	XLON	9716	110.64	449118895913271
13:46:43	XLON	6089	110.58	449118895913446
13:46:43	XLON	1988	110.58	449118895913447
13:46:43	XLON	7770	110.58	449118895913448
13:47:40	XLON	15913	110.58	449118895913600
13:49:04	XLON	1448	110.58	449118895913732
13:49:09	XLON	5971	110.58	449118895913741
13:49:09	XLON	8551	110.58	449118895913742
13:50:15	XLON	7250	110.58	449118895913920
13:50:17	XLON	7805	110.58	449118895913927
13:50:39	XLON	800	110.58	449118895913988
13:51:35	XLON	2948	110.58	449118895914094
13:51:35	XLON	13022	110.58	449118895914095
13:52:59	XLON	5310	110.58	449118895914308
13:52:59	XLON	10660	110.58	449118895914309
13:54:38	XLON	15970	110.58	449118895914541
13:56:03	XLON	1703	110.52	449118895914738
13:56:03	XLON	5573	110.52	449118895914739
13:56:34	XLON	3500	110.54	449118895914811
13:56:34	XLON	1886	110.54	449118895914812
13:57:32	XLON	577	110.52	449118895914933
13:57:33	XLON	4832	110.52	449118895914934
13:58:26	XLON	2314	110.56	449118895915071
13:58:26	XLON	3000	110.56	449118895915072
13:58:41	XLON	6527	110.58	449118895915085
13:58:41	XLON	2447	110.58	449118895915086
13:58:41	XLON	427	110.58	449118895915087
13:59:08	XLON	15970	110.58	449118895915160
13:59:13	XLON	4226	110.56	449118895915168
13:59:13	XLON	2692	110.56	449118895915169
14:00:02	XLON	8374	110.58	449118895915340
14:01:29	XLON	15638	110.66	449118895916186
14:02:43	XLON	15261	110.68	449118895916402
14:02:43	XLON	709	110.68	449118895916403
14:04:43	XLON	1732	110.68	449118895916732
14:04:43	XLON	6046	110.68	449118895916733
14:04:43	XLON	6923	110.68	449118895916734
14:04:43	XLON	4259	110.68	449118895916735
14:05:32	XLON	14299	110.66	449118895916867
14:07:25	XLON	3500	110.68	449118895917152
14:07:25	XLON	3000	110.68	449118895917153
14:07:25	XLON	5455	110.68	449118895917154
14:07:25	XLON	3063	110.68	449118895917155
14:08:42	XLON	1275	110.72	449118895917464
14:08:42	XLON	9000	110.72	449118895917465
14:08:42	XLON	5695	110.72	449118895917466
14:09:59	XLON	15970	110.68	449118895917608
14:10:48	XLON	6131	110.66	449118895917836
14:11:00	XLON	3731	110.68	449118895917878
14:11:00	XLON	6400	110.68	449118895917879
14:11:58	XLON	14915	110.64	449118895917979
14:14:19	XLON	2448	110.60	449118895918267
14:14:19	XLON	3000	110.60	449118895918268
14:14:23	XLON	7421	110.58	449118895918289
14:14:51	XLON	969	110.52	449118895918375
14:14:51	XLON	826	110.52	449118895918376
14:14:51	XLON	1293	110.52	449118895918377
14:14:51	XLON	1368	110.52	449118895918378
14:14:55	XLON	3266	110.50	449118895918391
14:14:55	XLON	4411	110.50	449118895918392
14:15:00	XLON	8293	110.50	449118895918399
14:16:10	XLON	15066	110.44	449118895918734
14:17:25	XLON	15493	110.34	449118895919138
14:20:19	XLON	13846	110.34	449118895919749
14:20:19	XLON	2124	110.34	449118895919750
14:20:19	XLON	9336	110.34	449118895919754
14:20:57	XLON	4055	110.36	449118895919818
14:20:57	XLON	2896	110.36	449118895919819
14:22:09	XLON	8027	110.34	449118895919979
14:22:09	XLON	3000	110.34	449118895919980
14:22:14	XLON	3994	110.34	449118895920008
14:22:14	XLON	1078	110.34	449118895920009
14:23:01	XLON	6113	110.30	449118895920094
14:23:01	XLON	9344	110.30	449118895920095
14:25:10	XLON	787	110.32	449118895920473
14:25:10	XLON	2387	110.32	449118895920474
14:25:10	XLON	3000	110.32	449118895920475
14:25:10	XLON	1890	110.32	449118895920476
14:25:10	XLON	1570	110.32	449118895920477
14:25:13	XLON	4986	110.30	449118895920497
14:25:13	XLON	10984	110.30	449118895920498
14:25:13	XLON	3000	110.28	449118895920502
14:25:13	XLON	1074	110.28	449118895920503
14:25:13	XLON	2811	110.30	449118895920504
14:25:13	XLON	3400	110.30	449118895920505
14:25:13	XLON	3833	110.30	449118895920506
14:25:55	XLON	1293	110.24	449118895920655
14:25:55	XLON	6832	110.24	449118895920656
14:26:49	XLON	1598	110.14	449118895920797
14:26:49	XLON	14147	110.14	449118895920798
14:27:36	XLON	15970	110.02	449118895920938
14:28:44	XLON	1731	110.02	449118895921114
14:28:44	XLON	3000	110.02	449118895921115
14:28:44	XLON	2278	110.02	449118895921116
14:28:44	XLON	2119	110.04	449118895921117
14:28:44	XLON	2408	110.04	449118895921118
14:28:44	XLON	3000	110.04	449118895921119
14:28:44	XLON	1750	110.04	449118895921120
14:29:11	XLON	15665	110.00	449118895921182
14:29:54	XLON	1084	109.96	449118895921380
14:29:54	XLON	14886	109.96	449118895921381
14:30:34	XLON	15970	110.40	449118895921845
14:31:20	XLON	8104	110.40	449118895922212
14:31:20	XLON	7866	110.40	449118895922213
14:31:55	XLON	15970	110.34	449118895922378
14:32:27	XLON	15970	110.40	449118895922568
14:33:20	XLON	3765	110.34	449118895922823
14:33:20	XLON	1628	110.34	449118895922824
14:33:20	XLON	1736	110.34	449118895922825
14:33:20	XLON	2452	110.34	449118895922826
14:33:36	XLON	2398	110.34	449118895922946
14:33:36	XLON	3000	110.34	449118895922947
14:33:36	XLON	1498	110.34	449118895922948
14:33:57	XLON	3000	110.34	449118895923023
14:33:57	XLON	2900	110.34	449118895923024
14:33:57	XLON	9416	110.34	449118895923025
14:34:35	XLON	2490	110.34	449118895923162
14:34:35	XLON	8371	110.34	449118895923163
14:34:41	XLON	5322	110.36	449118895923196
14:35:17	XLON	2616	110.40	449118895923421
14:35:17	XLON	3000	110.40	449118895923422
14:35:17	XLON	3200	110.40	449118895923423
14:35:17	XLON	641	110.40	449118895923424
14:35:23	XLON	15970	110.40	449118895923448
14:35:23	XLON	3000	110.40	449118895923450
14:35:23	XLON	6969	110.40	449118895923451
14:36:00	XLON	13149	110.48	449118895923645
14:36:53	XLON	2407	110.42	449118895923858
14:36:53	XLON	3000	110.42	449118895923859
14:36:53	XLON	1533	110.42	449118895923860
14:36:58	XLON	2023	110.44	449118895923912
14:36:58	XLON	6129	110.44	449118895923913
14:36:58	XLON	1378	110.44	449118895923914
14:37:26	XLON	2784	110.58	449118895924075
14:37:26	XLON	1785	110.58	449118895924076
14:37:28	XLON	4869	110.60	449118895924106
14:37:28	XLON	1785	110.60	449118895924107
14:37:50	XLON	15567	110.60	449118895924175
14:37:50	XLON	403	110.60	449118895924177
14:37:50	XLON	3000	110.60	449118895924185
14:37:50	XLON	704	110.60	449118895924186
14:38:09	XLON	4293	110.56	449118895924263
14:38:09	XLON	11414	110.56	449118895924264
14:39:08	XLON	3000	110.66	449118895924709
14:39:08	XLON	3500	110.68	449118895924710
14:39:08	XLON	3000	110.68	449118895924711
14:39:08	XLON	1200	110.68	449118895924712
14:39:08	XLON	1200	110.68	449118895924713
14:39:13	XLON	2462	110.68	449118895924750
14:39:13	XLON	1446	110.68	449118895924751
14:39:31	XLON	862	110.68	449118895924844
14:39:31	XLON	3574	110.68	449118895924845
14:39:31	XLON	2013	110.68	449118895924846
14:39:31	XLON	1505	110.68	449118895924847
14:39:31	XLON	3000	110.68	449118895924848
14:39:31	XLON	641	110.68	449118895924849
14:39:36	XLON	663	110.68	449118895924874
14:39:36	XLON	3851	110.68	449118895924875
14:40:04	XLON	241	110.68	449118895924930
14:40:04	XLON	2421	110.68	449118895924931
14:40:04	XLON	6945	110.68	449118895924932
14:40:04	XLON	5834	110.68	449118895924933
14:40:04	XLON	1471	110.68	449118895924934
14:40:04	XLON	152	110.68	449118895924935
14:40:04	XLON	87	110.68	449118895924936
14:40:04	XLON	1012	110.68	449118895924937
14:40:22	XLON	13274	110.62	449118895925075
14:41:11	XLON	15970	110.58	449118895925325
14:41:36	XLON	15970	110.48	449118895925421
14:42:01	XLON	15970	110.46	449118895925560
14:42:01	XLON	2309	110.46	449118895925562
14:42:01	XLON	979	110.46	449118895925563
14:42:53	XLON	9844	110.64	449118895925815
14:42:53	XLON	5189	110.64	449118895925816
14:44:02	XLON	15970	110.66	449118895926109
14:44:02	XLON	15024	110.66	449118895926147
14:44:45	XLON	1	110.68	449118895926319
14:44:45	XLON	8454	110.68	449118895926320
14:44:50	XLON	500	110.66	449118895926349
14:44:50	XLON	3000	110.66	449118895926350
14:45:16	XLON	3399	110.64	449118895926493
14:45:16	XLON	12571	110.64	449118895926494
14:45:17	XLON	3000	110.64	449118895926499
14:45:17	XLON	2416	110.64	449118895926500
14:45:17	XLON	605	110.64	449118895926501
14:45:55	XLON	12986	110.66	449118895926705
14:46:47	XLON	3000	110.82	449118895927036
14:46:47	XLON	2332	110.82	449118895927037
14:46:52	XLON	1394	110.84	449118895927058
14:46:52	XLON	3853	110.84	449118895927059
14:46:52	XLON	12628	110.82	449118895927061
14:46:52	XLON	297	110.82	449118895927062
14:46:55	XLON	10507	110.80	449118895927071
14:46:55	XLON	5463	110.80	449118895927072
14:47:40	XLON	7907	110.72	449118895927435
14:48:13	XLON	15970	110.70	449118895927657
14:49:28	XLON	1435	110.72	449118895927898
14:49:28	XLON	7456	110.72	449118895927899
14:49:28	XLON	2455	110.72	449118895927900
14:49:47	XLON	15970	110.74	449118895927972
14:49:47	XLON	3600	110.74	449118895927973
14:50:16	XLON	7665	110.80	449118895928126
14:50:16	XLON	1755	110.80	449118895928127
14:50:16	XLON	2293	110.80	449118895928128
14:50:21	XLON	2362	110.78	449118895928157
14:50:21	XLON	1558	110.78	449118895928158
14:50:36	XLON	15970	110.76	449118895928200
14:50:36	XLON	3500	110.76	449118895928206
14:50:36	XLON	707	110.76	449118895928207
14:50:36	XLON	47	110.76	449118895928208
14:51:34	XLON	10876	110.66	449118895928465
14:51:34	XLON	1882	110.66	449118895928466
14:52:00	XLON	15723	110.62	449118895928631
14:52:41	XLON	3161	110.54	449118895928748
14:52:41	XLON	1654	110.54	449118895928749
14:52:41	XLON	11155	110.54	449118895928750
14:53:10	XLON	10954	110.54	449118895928955
14:53:10	XLON	2699	110.54	449118895928956
14:53:10	XLON	2317	110.54	449118895928957
14:53:59	XLON	503	110.48	449118895929189
14:54:19	XLON	500	110.50	449118895929344
14:54:19	XLON	3000	110.50	449118895929345
14:54:19	XLON	2417	110.52	449118895929346
14:54:19	XLON	297	110.52	449118895929347
14:54:19	XLON	2286	110.50	449118895929348
14:54:19	XLON	299	110.50	449118895929349
14:54:19	XLON	4200	110.50	449118895929350
14:54:19	XLON	190	110.50	449118895929351
14:54:19	XLON	5550	110.50	449118895929357
14:54:31	XLON	2919	110.48	449118895929412
14:54:31	XLON	10000	110.48	449118895929413
14:55:32	XLON	4390	110.62	449118895929730
14:55:34	XLON	8073	110.60	449118895929735
14:56:02	XLON	15970	110.54	449118895929893
14:56:02	XLON	2867	110.54	449118895929900
14:56:02	XLON	3000	110.54	449118895929901
14:56:02	XLON	850	110.54	449118895929902
14:57:16	XLON	770	110.44	449118895930147
14:57:20	XLON	15200	110.44	449118895930161
14:57:23	XLON	4738	110.44	449118895930173
14:57:23	XLON	7532	110.44	449118895930174
14:57:23	XLON	3700	110.44	449118895930175
14:57:57	XLON	2724	110.38	449118895930331
14:57:57	XLON	9000	110.38	449118895930332
14:58:26	XLON	9000	110.36	449118895930565
14:58:26	XLON	1279	110.36	449118895930566
14:58:26	XLON	5691	110.36	449118895930567
14:59:36	XLON	45	110.32	449118895930859
14:59:41	XLON	8103	110.32	449118895930868
14:59:41	XLON	4813	110.32	449118895930869
14:59:41	XLON	2441	110.32	449118895930870
14:59:41	XLON	3859	110.32	449118895930871
15:00:06	XLON	5454	110.36	449118895931088
15:00:06	XLON	4609	110.36	449118895931089
15:00:06	XLON	4361	110.36	449118895931090
15:00:23	XLON	9774	110.38	449118895931219
15:00:23	XLON	6196	110.38	449118895931220
15:01:31	XLON	3524	110.46	449118895931534
15:01:31	XLON	4826	110.46	449118895931535
15:01:31	XLON	2282	110.46	449118895931536
15:01:31	XLON	7040	110.46	449118895931537
15:02:05	XLON	3000	110.44	449118895931715
15:02:05	XLON	4972	110.44	449118895931716
15:02:05	XLON	1775	110.44	449118895931717
15:02:22	XLON	15813	110.40	449118895931807
15:02:22	XLON	157	110.40	449118895931808
15:02:22	XLON	5762	110.40	449118895931811
15:03:00	XLON	14276	110.38	449118895932008
15:03:00	XLON	1694	110.38	449118895932009
15:03:43	XLON	1166	110.44	449118895932213
15:03:43	XLON	2473	110.44	449118895932214
15:03:48	XLON	5575	110.44	449118895932247
15:03:53	XLON	4859	110.44	449118895932274
15:04:14	XLON	15260	110.40	449118895932371
15:05:20	XLON	15970	110.40	449118895932799
15:05:20	XLON	2538	110.40	449118895932804
15:05:20	XLON	13432	110.40	449118895932805
15:06:12	XLON	47	110.42	449118895933270
15:06:12	XLON	4598	110.42	449118895933271
15:06:17	XLON	1460	110.42	449118895933305
15:06:17	XLON	4602	110.42	449118895933306
15:06:27	XLON	2404	110.44	449118895933344
15:06:27	XLON	3424	110.44	449118895933345
15:06:50	XLON	3500	110.54	449118895933548
15:06:50	XLON	3000	110.54	449118895933549
15:06:50	XLON	443	110.54	449118895933550
15:06:55	XLON	1967	110.54	449118895933575
15:06:55	XLON	5321	110.54	449118895933576
15:07:20	XLON	15970	110.48	449118895933700
15:08:00	XLON	15970	110.40	449118895933933
15:08:40	XLON	13473	110.38	449118895934159
15:08:40	XLON	2497	110.38	449118895934160
15:09:04	XLON	15970	110.38	449118895934305
15:09:39	XLON	11238	110.42	449118895934448
15:09:39	XLON	4732	110.42	449118895934449
15:10:30	XLON	9708	110.48	449118895934719
15:10:30	XLON	6262	110.48	449118895934720
15:11:00	XLON	12288	110.50	449118895934813
15:11:00	XLON	3682	110.50	449118895934814
15:11:48	XLON	1	110.60	449118895934992
15:12:12	XLON	13906	110.60	449118895935061
15:12:12	XLON	2064	110.60	449118895935062
15:12:12	XLON	3500	110.60	449118895935065
15:12:12	XLON	3000	110.60	449118895935066
15:12:12	XLON	9470	110.60	449118895935067
15:12:12	XLON	2029	110.62	449118895935054
15:12:12	XLON	2389	110.62	449118895935055
15:12:12	XLON	3000	110.62	449118895935056
15:12:12	XLON	1042	110.62	449118895935057
15:14:33	XLON	4870	110.64	449118895935518
15:14:33	XLON	3000	110.64	449118895935519
15:14:33	XLON	3500	110.64	449118895935520
15:14:33	XLON	2377	110.64	449118895935521
15:15:32	XLON	2316	110.68	449118895935779
15:15:32	XLON	3000	110.68	449118895935780
15:15:32	XLON	2514	110.68	449118895935781
15:15:35	XLON	15970	110.66	449118895935814
15:15:35	XLON	3000	110.66	449118895935816
15:15:52	XLON	2270	110.76	449118895935882
15:15:52	XLON	3000	110.76	449118895935883
15:15:52	XLON	2651	110.76	449118895935884
15:16:10	XLON	4156	110.84	449118895935963
15:16:10	XLON	3638	110.84	449118895935964
15:16:10	XLON	2453	110.84	449118895935965
15:16:10	XLON	3000	110.84	449118895935966
15:16:12	XLON	3733	110.84	449118895935982
15:16:12	XLON	2406	110.84	449118895935983
15:16:12	XLON	2557	110.84	449118895935984
15:16:12	XLON	7274	110.84	449118895935985
15:16:25	XLON	15970	110.90	449118895936056
15:17:02	XLON	7679	110.96	449118895936219
15:17:02	XLON	4455	110.96	449118895936220
15:17:37	XLON	15970	110.98	449118895936330
15:18:09	XLON	15565	111.04	449118895936608
15:19:01	XLON	13235	110.98	449118895936846
15:19:34	XLON	2297	111.06	449118895937074
15:19:34	XLON	5186	111.06	449118895937075
15:19:34	XLON	7277	111.06	449118895937076
15:20:35	XLON	3500	111.16	449118895937397
15:20:35	XLON	2864	111.16	449118895937398
15:20:44	XLON	3000	111.18	449118895937441
15:20:50	XLON	6792	111.14	449118895937464
15:20:58	XLON	15970	111.14	449118895937499
15:20:58	XLON	7356	111.12	449118895937501
15:22:01	XLON	9954	111.14	449118895937756
15:22:08	XLON	6257	111.12	449118895937762
15:22:08	XLON	3000	111.12	449118895937763
15:22:08	XLON	6713	111.12	449118895937764
15:23:05	XLON	13976	111.18	449118895937923
15:23:43	XLON	15635	111.18	449118895938088
15:24:28	XLON	9213	111.12	449118895938324
15:24:28	XLON	6757	111.12	449118895938325
15:25:01	XLON	10766	111.12	449118895938458
15:25:01	XLON	4272	111.12	449118895938459
15:25:32	XLON	2587	111.14	449118895938650
15:25:32	XLON	1367	111.14	449118895938651
15:26:00	XLON	13175	111.10	449118895938762
15:26:58	XLON	2463	111.08	449118895939109
15:26:58	XLON	3000	111.08	449118895939110
15:26:58	XLON	2380	111.08	449118895939111
15:27:08	XLON	172	111.10	449118895939190
15:27:08	XLON	7079	111.10	449118895939191
15:27:14	XLON	3512	111.10	449118895939251
15:28:12	XLON	142	111.12	449118895939552
15:28:12	XLON	2425	111.12	449118895939553
15:28:12	XLON	2399	111.12	449118895939554
15:28:12	XLON	2357	111.12	449118895939555
15:28:12	XLON	3000	111.12	449118895939556
15:28:12	XLON	2447	111.12	449118895939557
15:28:22	XLON	10157	111.10	449118895939597
15:28:25	XLON	1931	111.10	449118895939600
15:28:25	XLON	4490	111.10	449118895939601
15:28:25	XLON	9549	111.10	449118895939602
15:29:06	XLON	7451	111.12	449118895939878
15:29:53	XLON	11235	111.14	449118895940113
15:29:53	XLON	3226	111.14	449118895940114
15:30:23	XLON	15970	111.12	449118895940292
15:31:03	XLON	4425	111.02	449118895940463
15:31:03	XLON	11545	111.02	449118895940464
15:32:28	XLON	15637	111.16	449118895940811
15:32:28	XLON	333	111.16	449118895940812
15:32:28	XLON	3000	111.16	449118895940813
15:32:28	XLON	2351	111.16	449118895940814
15:32:53	XLON	2800	111.16	449118895940906
15:32:53	XLON	7250	111.16	449118895940907
15:33:10	XLON	14912	111.14	449118895940966
15:33:10	XLON	404	111.14	449118895940967
15:33:30	XLON	2400	111.16	449118895941124
15:33:30	XLON	1584	111.16	449118895941125
15:33:53	XLON	10668	111.16	449118895941255
15:33:53	XLON	4869	111.16	449118895941256
15:35:00	XLON	13096	111.12	449118895941443
15:35:14	XLON	449	111.10	449118895941542
15:35:14	XLON	14541	111.10	449118895941543
15:35:14	XLON	980	111.10	449118895941544
15:36:10	XLON	15970	111.06	449118895941824
15:36:47	XLON	8328	111.02	449118895941990
15:36:47	XLON	5760	111.02	449118895941991
15:36:47	XLON	1882	111.02	449118895941992
15:37:03	XLON	2388	111.02	449118895942019
15:37:03	XLON	869	111.02	449118895942020
15:37:45	XLON	15458	111.04	449118895942148
15:38:29	XLON	2472	111.06	449118895942239
15:38:29	XLON	10517	111.06	449118895942240
15:39:14	XLON	3554	111.04	449118895942410
15:39:14	XLON	3000	111.04	449118895942411
15:39:14	XLON	4396	111.04	449118895942412
15:39:14	XLON	2288	111.04	449118895942413
15:39:14	XLON	938	111.04	449118895942414
15:39:19	XLON	1597	111.04	449118895942457
15:39:19	XLON	2710	111.04	449118895942458
15:39:56	XLON	3254	111.04	449118895942582
15:39:56	XLON	3400	111.04	449118895942583
15:39:56	XLON	3000	111.04	449118895942584
15:39:56	XLON	620	111.04	449118895942585
15:40:12	XLON	2330	111.04	449118895942622
15:40:12	XLON	3000	111.04	449118895942623
15:40:12	XLON	5	111.04	449118895942624
15:40:52	XLON	3000	111.12	449118895942779
15:40:52	XLON	6487	111.12	449118895942780
15:40:57	XLON	4316	111.10	449118895942808
15:40:57	XLON	1913	111.12	449118895942809
15:40:57	XLON	2929	111.12	449118895942810
15:41:09	XLON	1000	111.10	449118895942847
15:41:09	XLON	5442	111.10	449118895942848
15:41:09	XLON	3055	111.10	449118895942849
15:41:09	XLON	5992	111.10	449118895942850
15:41:09	XLON	467	111.10	449118895942851
15:42:00	XLON	12688	111.08	449118895943057
15:42:50	XLON	2	111.12	449118895943243
15:42:50	XLON	7791	111.12	449118895943244
15:42:58	XLON	3416	111.12	449118895943277
15:42:58	XLON	3140	111.12	449118895943278
15:43:32	XLON	966	111.12	449118895943393
15:43:32	XLON	2486	111.12	449118895943394
15:43:32	XLON	3000	111.12	449118895943395
15:43:32	XLON	7552	111.12	449118895943396
15:43:32	XLON	1516	111.12	449118895943397
15:43:38	XLON	712	111.12	449118895943418
15:44:16	XLON	11307	111.12	449118895943533
15:44:16	XLON	6061	111.12	449118895943534
15:44:47	XLON	15138	111.10	449118895943706
15:45:44	XLON	15073	111.12	449118895944003
15:45:49	XLON	2485	111.12	449118895944042
15:45:49	XLON	791	111.12	449118895944043
15:46:08	XLON	13772	111.22	449118895944274
15:46:58	XLON	7817	111.20	449118895944553
15:46:58	XLON	8153	111.20	449118895944554
15:47:50	XLON	720	111.18	449118895944687
15:47:50	XLON	15250	111.18	449118895944688
15:48:42	XLON	122	111.22	449118895944971
15:48:42	XLON	17335	111.22	449118895944972
15:49:05	XLON	14534	111.22	449118895945054
15:49:48	XLON	15970	111.30	449118895945317
15:50:30	XLON	518	111.40	449118895945611
15:50:30	XLON	2756	111.40	449118895945612
15:50:30	XLON	12696	111.40	449118895945613
15:51:23	XLON	14489	111.40	449118895945826
15:52:06	XLON	2413	111.50	449118895945970
15:52:06	XLON	950	111.50	449118895945971
15:52:24	XLON	4097	111.50	449118895946060
15:52:24	XLON	3000	111.50	449118895946061
15:52:24	XLON	5874	111.50	449118895946062
15:53:13	XLON	9838	111.48	449118895946280
15:53:13	XLON	2215	111.48	449118895946281
15:53:23	XLON	1776	111.48	449118895946321
15:53:33	XLON	2332	111.48	449118895946364
15:53:33	XLON	2042	111.48	449118895946365
15:53:40	XLON	15970	111.46	449118895946382
15:54:36	XLON	2302	111.42	449118895946597
15:54:36	XLON	2428	111.42	449118895946598
15:54:36	XLON	4137	111.42	449118895946599
15:54:36	XLON	2591	111.42	449118895946600
15:54:36	XLON	5	111.42	449118895946601
15:54:36	XLON	3522	111.42	449118895946602
15:55:12	XLON	5828	111.48	449118895946792
15:55:12	XLON	10142	111.48	449118895946793
15:56:03	XLON	2046	111.50	449118895947099
15:56:03	XLON	12728	111.50	449118895947100
15:57:04	XLON	2438	111.48	449118895947369
15:57:04	XLON	3000	111.48	449118895947370
15:57:04	XLON	5210	111.48	449118895947371
15:57:04	XLON	1272	111.48	449118895947372
15:57:05	XLON	3444	111.46	449118895947374
15:57:41	XLON	8454	111.48	449118895947485
15:57:41	XLON	2030	111.48	449118895947486
15:58:01	XLON	1020	111.48	449118895947599
15:58:01	XLON	4618	111.48	449118895947600
15:58:01	XLON	5241	111.46	449118895947602
15:58:02	XLON	9000	111.46	449118895947603
15:58:02	XLON	1729	111.46	449118895947604
15:58:34	XLON	2363	111.44	449118895947755
15:58:34	XLON	1885	111.44	449118895947756
15:58:34	XLON	1466	111.44	449118895947757
15:58:34	XLON	3487	111.44	449118895947758
15:58:34	XLON	7930	111.44	449118895947759
15:58:34	XLON	400	111.44	449118895947760
15:58:34	XLON	1380	111.44	449118895947761
15:58:34	XLON	3000	111.44	449118895947762
15:58:34	XLON	771	111.44	449118895947763
15:58:34	XLON	4870	111.44	449118895947764
15:58:34	XLON	574	111.44	449118895947765
15:58:35	XLON	1118	111.44	449118895947776
15:58:35	XLON	5416	111.44	449118895947774

This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news

Enquiries to:

Investor relations: Telephone +44 (0) 7919 990 230

Media: https://www.vodafone.com/news-and-media/contact-us

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSFFAFWMEFSELE

Date		Source	Headline
1st May 2024	7:00 am	RNS	Total Voting Rights
16th Apr 2024	7:00 am	RNS	Vodafone Business CEO Appointed
2nd Apr 2024	7:00 am	RNS	Total Voting Rights
28th Mar 2024	8:53 am	RNS	Director/PDMR Shareholding
18th Mar 2024	7:00 am	RNS	Director/PDMR Shareholding
15th Mar 2024	7:00 am	RNS	Sale of Vodafone Italy and capital return
13th Mar 2024	11:47 am	RNS	Director/PDMR Shareholding
28th Feb 2024	7:03 am	RNS	Update regarding Vodafone Italy
14th Feb 2024	7:00 am	RNS	Directorate Change
9th Feb 2024	4:41 pm	RNS	Director/PDMR Shareholding
9th Feb 2024	3:07 pm	RNS	Director/PDMR Shareholding
6th Feb 2024	11:45 am	RNS	Director/PDMR Shareholding
5th Feb 2024	7:00 am	RNS	Vodafone Q3 FY24 Trading Update
1st Feb 2024	9:00 am	RNS	Block listing Interim Review
1st Feb 2024	7:00 am	RNS	Total Voting Rights
16th Jan 2024	7:00 am	RNS	Vodafone and Microsoft Partnership
2nd Jan 2024	7:00 am	RNS	Total Voting Rights
18th Dec 2023	10:06 am	RNS	Statement on Iliad announcement relating to Italy
1st Dec 2023	7:00 am	RNS	Total Voting Rights
20th Nov 2023	11:49 am	RNS	Director/PDMR Shareholding
14th Nov 2023	7:00 am	RNS	Half-year Report
13th Nov 2023	7:00 am	RNS	Strategic Partnership with Accenture
7th Nov 2023	7:00 am	RNS	Call Option Exercise and Related Cancellation
1st Nov 2023	7:00 am	RNS	Total Voting Rights
31st Oct 2023	7:00 am	RNS	Sale of Vodafone Spain
2nd Oct 2023	7:00 am	RNS	Total Voting Rights
18th Sep 2023	11:53 am	RNS	Director Declaration
1st Sep 2023	7:00 am	RNS	Total Voting Rights
17th Aug 2023	3:49 pm	RNS	Director/PDMR Shareholding - replacement
10th Aug 2023	4:31 pm	RNS	Director/PDMR Shareholding
10th Aug 2023	12:32 pm	RNS	Director/PDMR Shareholding
9th Aug 2023	9:45 am	RNS	Director/PDMR Shareholding
4th Aug 2023	3:44 pm	RNS	Director/PDMR Shareholding
2nd Aug 2023	11:46 am	RNS	NATIONAL ROAMING AGREEMENT WITH 1&1 IN GERMANY
1st Aug 2023	9:00 am	RNS	Block listing Interim Review
1st Aug 2023	7:00 am	RNS	Total Voting Rights
28th Jul 2023	4:00 pm	RNS	Director/PDMR Shareholding
27th Jul 2023	3:02 pm	RNS	Major Shareholding Notification
25th Jul 2023	12:44 pm	RNS	Result of AGM
24th Jul 2023	7:00 am	RNS	VODAFONE APPOINTS GROUP CHIEF FINANCIAL OFFICER
24th Jul 2023	7:00 am	RNS	Vodafone Q1 FY24 Trading Update
18th Jul 2023	7:00 am	RNS	Update on Vantage Towers Co-Control Partnership
14th Jul 2023	2:11 pm	RNS	Major Shareholding Notification
7th Jul 2023	3:00 pm	RNS	Director/PDMR Shareholding
3rd Jul 2023	7:00 am	RNS	Total Voting Rights
29th Jun 2023	1:12 pm	RNS	Director/PDMR Shareholding
27th Jun 2023	12:52 pm	RNS	Director/PDMR Shareholding
22nd Jun 2023	7:00 am	RNS	2023 Annual Report on Form 20-F
14th Jun 2023	11:04 am	RNS	MERGER OF VODAFONE UK & THREE UK
2nd Jun 2023	7:52 am	RNS	Vodafone Announces Final Results of Tender Offers

Latest Share Chat

Vodafone Regulatory News (VOD)

Share Price Information for Vodafone (VOD)

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

Login to your account

Quickpicks are a member only feature

Login to your account