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

29 Nov 2021 17:59

RNS Number : 9459T

Vodafone Group Plc

29 November 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 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:	29 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	111.88
Lowest price paid per share (pence):	110.40
Volume weighted average price paid per share (pence):	111.26

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,525,221,769 of its ordinary shares in treasury and has 27,292,406,099 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 29 November 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 29 November 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	111.26	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:50:19	XLON	11637	110.68	438594078519919
08:50:58	XLON	3400	110.62	438594078520109
08:50:58	XLON	327	110.62	438594078520110
08:51:29	XLON	15339	110.54	438594078520246
08:52:34	XLON	15355	110.52	438594078520534
08:54:02	XLON	15352	110.40	438594078520812
08:55:26	XLON	15355	110.54	438594078521137
08:56:19	XLON	15355	110.46	438594078521345
08:57:57	XLON	15342	110.50	438594078521618
08:59:18	XLON	3150	110.64	438594078521864
08:59:31	XLON	4098	110.62	438594078521884
08:59:31	XLON	4956	110.62	438594078521885
09:00:02	XLON	568	110.62	438594078521932
09:00:02	XLON	14787	110.62	438594078521933
09:00:54	XLON	3000	110.62	438594078522088
09:01:48	XLON	3000	110.70	438594078522150
09:01:55	XLON	9437	110.64	438594078522173
09:02:19	XLON	15355	110.66	438594078522248
09:02:58	XLON	2969	110.64	438594078522428
09:03:14	XLON	14067	110.64	438594078522454
09:04:46	XLON	3150	110.66	438594078522704
09:04:49	XLON	10405	110.62	438594078522708
09:05:09	XLON	15355	110.62	438594078522822
09:05:41	XLON	3125	110.60	438594078522913
09:06:49	XLON	2411	110.70	438594078523122
09:06:49	XLON	6163	110.70	438594078523123
09:06:49	XLON	2975	110.70	438594078523124
09:07:21	XLON	3000	110.76	438594078523247
09:08:07	XLON	13095	110.78	438594078523404
09:08:07	XLON	3000	110.78	438594078523407
09:09:20	XLON	3000	110.76	438594078523649
09:09:25	XLON	4997	110.78	438594078523656
09:09:25	XLON	2231	110.78	438594078523657
09:10:39	XLON	3000	110.82	438594078523780
09:10:46	XLON	14449	110.80	438594078523794
09:10:46	XLON	3000	110.76	438594078523796
09:10:46	XLON	3209	110.78	438594078523797
09:10:46	XLON	5533	110.78	438594078523798
09:10:46	XLON	1464	110.78	438594078523799
09:10:46	XLON	1491	110.78	438594078523800
09:12:07	XLON	3000	110.90	438594078523976
09:12:48	XLON	3306	110.82	438594078524015
09:12:48	XLON	5204	110.82	438594078524016
09:12:48	XLON	2640	110.82	438594078524017
09:12:48	XLON	977	110.82	438594078524018
09:12:48	XLON	879	110.84	438594078524019
09:13:22	XLON	15355	110.76	438594078524084
09:15:11	XLON	3000	110.74	438594078524355
09:15:40	XLON	6020	110.84	438594078524431
09:15:40	XLON	6111	110.84	438594078524432
09:16:05	XLON	15355	110.86	438594078524499
09:16:44	XLON	3000	110.80	438594078524601
09:17:31	XLON	13748	110.76	438594078524679
09:18:37	XLON	15355	110.72	438594078524791
09:19:41	XLON	14274	110.74	438594078525011
09:22:28	XLON	4700	110.90	438594078525649
09:22:28	XLON	8788	110.90	438594078525650
09:22:28	XLON	3000	110.90	438594078525651
09:23:06	XLON	13846	110.88	438594078525697
09:23:06	XLON	1	110.88	438594078525698
09:23:22	XLON	15355	110.96	438594078525796
09:24:24	XLON	15355	111.20	438594078526015
09:25:03	XLON	3000	111.22	438594078526133
09:25:36	XLON	12615	111.12	438594078526194
09:27:04	XLON	15058	111.04	438594078526530
09:28:06	XLON	3000	111.10	438594078526681
09:28:06	XLON	115	111.10	438594078526682
09:29:05	XLON	1	111.12	438594078526759
09:29:05	XLON	3000	111.12	438594078526760
09:29:15	XLON	4823	111.08	438594078526798
09:29:15	XLON	1142	111.08	438594078526799
09:29:15	XLON	1965	111.08	438594078526800
09:29:57	XLON	3000	111.22	438594078526868
09:30:10	XLON	4203	111.24	438594078526905
09:30:10	XLON	11909	111.24	438594078526912
09:30:10	XLON	3446	111.24	438594078526913
09:31:05	XLON	2659	111.18	438594078527047
09:31:05	XLON	9251	111.18	438594078527048
09:32:31	XLON	4167	110.96	438594078527456
09:32:31	XLON	10171	110.96	438594078527457
09:33:52	XLON	14658	110.88	438594078527708
09:35:06	XLON	7672	110.90	438594078527887
09:35:28	XLON	7381	110.90	438594078527928
09:36:56	XLON	15355	110.90	438594078528124
09:36:56	XLON	5810	110.90	438594078528125
09:38:18	XLON	12028	110.86	438594078528314
09:40:15	XLON	14772	110.92	438594078528608
09:40:15	XLON	194	110.92	438594078528609
09:41:51	XLON	15219	110.94	438594078528785
09:43:23	XLON	2898	110.86	438594078528963
09:43:23	XLON	12457	110.86	438594078528964
09:45:00	XLON	12808	111.04	438594078529140
09:45:52	XLON	15355	111.16	438594078529297
09:47:42	XLON	8051	111.14	438594078529471
09:47:42	XLON	7304	111.14	438594078529472
09:50:28	XLON	1771	111.18	438594078529810
09:51:31	XLON	1904	111.26	438594078529948
09:51:31	XLON	13451	111.26	438594078529949
09:51:31	XLON	11936	111.24	438594078529951
09:51:43	XLON	3241	111.22	438594078529986
09:51:43	XLON	742	111.22	438594078529987
09:52:31	XLON	15355	111.18	438594078530200
09:54:53	XLON	12910	111.10	438594078530601
09:56:51	XLON	3000	111.18	438594078530828
09:56:51	XLON	3306	111.18	438594078530829
09:56:51	XLON	1750	111.18	438594078530830
09:56:55	XLON	7238	111.14	438594078530837
09:58:11	XLON	15355	111.10	438594078530968
09:59:02	XLON	2260	110.78	438594078531201
09:59:02	XLON	1431	110.78	438594078531202
09:59:02	XLON	10367	110.78	438594078531199
09:59:02	XLON	3166	110.78	438594078531200
09:59:02	XLON	1822	110.78	438594078531198
10:01:05	XLON	15355	110.92	438594078531749
10:02:04	XLON	15355	110.92	438594078531871
10:03:42	XLON	3000	111.10	438594078532174
10:03:42	XLON	2108	111.10	438594078532175
10:03:42	XLON	787	111.10	438594078532176
10:03:42	XLON	3466	111.10	438594078532177
10:03:42	XLON	143	111.10	438594078532178
10:03:52	XLON	3000	111.06	438594078532192
10:04:51	XLON	2559	110.98	438594078532414
10:04:51	XLON	12796	110.98	438594078532415
10:05:57	XLON	3719	110.90	438594078532563
10:06:37	XLON	10674	110.94	438594078532721
10:07:33	XLON	14809	110.86	438594078532815
10:07:33	XLON	546	110.86	438594078532816
10:07:47	XLON	3000	110.82	438594078532874
10:07:47	XLON	163	110.82	438594078532875
10:09:11	XLON	12182	110.80	438594078533077
10:10:15	XLON	3400	110.90	438594078533180
10:10:15	XLON	3000	110.90	438594078533181
10:10:15	XLON	1216	110.90	438594078533182
10:10:15	XLON	1244	110.90	438594078533183
10:10:21	XLON	6461	110.86	438594078533193
10:10:21	XLON	3400	110.88	438594078533196
10:10:21	XLON	3000	110.88	438594078533197
10:10:21	XLON	1579	110.88	438594078533198
10:11:08	XLON	10605	110.82	438594078533272
10:13:49	XLON	1459	110.86	438594078533551
10:13:58	XLON	10709	110.86	438594078533552
10:14:20	XLON	4105	110.86	438594078533609
10:14:20	XLON	1499	110.86	438594078533610
10:14:24	XLON	15355	110.82	438594078533624
10:16:04	XLON	3360	110.90	438594078534015
10:16:04	XLON	4493	110.90	438594078534016
10:16:11	XLON	3400	110.88	438594078534037
10:16:55	XLON	4864	110.90	438594078534141
10:17:30	XLON	1911	110.92	438594078534229
10:17:35	XLON	1	110.92	438594078534238
10:17:42	XLON	7408	110.94	438594078534244
10:17:45	XLON	15355	110.94	438594078534247
10:17:45	XLON	10347	110.92	438594078534250
10:19:11	XLON	1544	110.94	438594078534483
10:19:11	XLON	7585	110.94	438594078534484
10:20:29	XLON	14971	111.08	438594078534665
10:21:36	XLON	4585	111.10	438594078534834
10:21:36	XLON	7882	111.10	438594078534835
10:23:57	XLON	3000	111.22	438594078535242
10:24:01	XLON	10985	111.18	438594078535287
10:24:39	XLON	15355	111.22	438594078535421
10:25:12	XLON	2230	111.18	438594078535530
10:25:12	XLON	843	111.18	438594078535531
10:26:28	XLON	4375	111.12	438594078535819
10:26:51	XLON	3338	111.14	438594078535900
10:26:51	XLON	1743	111.14	438594078535901
10:26:51	XLON	2677	111.14	438594078535902
10:26:59	XLON	3188	111.14	438594078535914
10:27:27	XLON	13127	111.16	438594078535993
10:29:34	XLON	3306	111.14	438594078536283
10:29:34	XLON	5560	111.14	438594078536284
10:29:34	XLON	3000	111.14	438594078536285
10:29:39	XLON	1634	111.14	438594078536297
10:29:39	XLON	1600	111.14	438594078536298
10:29:39	XLON	887	111.14	438594078536299
10:29:39	XLON	1313	111.14	438594078536300
10:31:26	XLON	4581	111.06	438594078536612
10:31:26	XLON	1902	111.06	438594078536613
10:33:35	XLON	3008	111.30	438594078537095
10:33:35	XLON	12347	111.30	438594078537096
10:33:55	XLON	3000	111.28	438594078537130
10:33:55	XLON	150	111.28	438594078537131
10:35:04	XLON	15355	111.26	438594078537218
10:35:05	XLON	3000	111.26	438594078537236
10:35:05	XLON	2204	111.26	438594078537237
10:35:20	XLON	275	111.26	438594078537297
10:35:20	XLON	6985	111.26	438594078537298
10:37:24	XLON	15355	111.42	438594078537585
10:37:25	XLON	15355	111.40	438594078537592
10:37:25	XLON	3000	111.42	438594078537594
10:37:25	XLON	3253	111.42	438594078537595
10:39:01	XLON	15355	111.40	438594078537750
10:41:42	XLON	15355	111.42	438594078538085
10:41:42	XLON	3000	111.42	438594078538086
10:41:42	XLON	11963	111.42	438594078538087
10:43:07	XLON	15113	111.34	438594078538288
10:45:44	XLON	321	111.34	438594078538787
10:45:44	XLON	13615	111.34	438594078538788
10:46:03	XLON	3504	111.38	438594078538821
10:46:35	XLON	13258	111.42	438594078538880
10:47:30	XLON	15355	111.40	438594078538994
10:48:29	XLON	14736	111.34	438594078539095
10:49:03	XLON	2165	111.28	438594078539186
10:49:03	XLON	1490	111.28	438594078539187
10:49:49	XLON	14295	111.28	438594078539279
10:51:53	XLON	3000	111.26	438594078539503
10:51:53	XLON	3306	111.26	438594078539504
10:51:53	XLON	87	111.26	438594078539505
10:51:58	XLON	803	111.26	438594078539521
10:51:58	XLON	743	111.26	438594078539522
10:51:58	XLON	3309	111.26	438594078539523
10:51:58	XLON	3239	111.26	438594078539524
10:53:12	XLON	7009	111.32	438594078539664
10:53:12	XLON	1720	111.32	438594078539665
10:54:33	XLON	7744	111.40	438594078539772
10:54:33	XLON	6289	111.38	438594078539786
10:54:33	XLON	3273	111.38	438594078539787
10:54:33	XLON	1200	111.38	438594078539788
10:54:33	XLON	2312	111.38	438594078539789
10:54:33	XLON	2281	111.38	438594078539790
10:56:04	XLON	13177	111.38	438594078539939
10:57:35	XLON	7047	111.40	438594078540036
10:57:35	XLON	2903	111.40	438594078540037
10:57:40	XLON	97	111.40	438594078540043
10:57:40	XLON	1315	111.40	438594078540044
10:57:40	XLON	2684	111.40	438594078540045
10:57:45	XLON	3000	111.40	438594078540052
10:58:42	XLON	2549	111.34	438594078540197
10:58:42	XLON	12806	111.34	438594078540198
10:59:56	XLON	13521	111.26	438594078540326
11:01:24	XLON	15297	111.34	438594078540516
11:03:14	XLON	15355	111.46	438594078540701
11:05:02	XLON	15355	111.44	438594078540924
11:06:34	XLON	15355	111.48	438594078541084
11:08:05	XLON	15355	111.46	438594078541252
11:10:32	XLON	1512	111.56	438594078541491
11:11:42	XLON	3400	111.58	438594078541566
11:11:42	XLON	5790	111.58	438594078541567
11:11:42	XLON	3209	111.58	438594078541568
11:11:42	XLON	1187	111.58	438594078541569
11:11:45	XLON	15355	111.54	438594078541586
11:12:22	XLON	3181	111.52	438594078541670
11:14:15	XLON	15355	111.60	438594078541900
11:14:15	XLON	3000	111.60	438594078541902
11:14:46	XLON	10587	111.56	438594078541984
11:16:58	XLON	4450	111.60	438594078542259
11:16:58	XLON	3000	111.60	438594078542260
11:17:03	XLON	3273	111.60	438594078542264
11:17:08	XLON	3273	111.60	438594078542273
11:17:29	XLON	3010	111.64	438594078542305
11:17:29	XLON	119	111.64	438594078542306
11:17:49	XLON	4621	111.62	438594078542334
11:17:49	XLON	10734	111.62	438594078542335
11:19:50	XLON	3000	111.54	438594078542543
11:19:55	XLON	2867	111.54	438594078542550
11:19:55	XLON	3000	111.54	438594078542551
11:19:55	XLON	776	111.54	438594078542552
11:20:00	XLON	3000	111.54	438594078542558
11:23:16	XLON	3400	111.64	438594078542955
11:23:16	XLON	2900	111.64	438594078542956
11:23:16	XLON	1902	111.64	438594078542957
11:23:16	XLON	3000	111.64	438594078542958
11:23:16	XLON	2855	111.64	438594078542959
11:23:16	XLON	14971	111.64	438594078542951
11:23:23	XLON	2195	111.62	438594078542963
11:23:23	XLON	2013	111.62	438594078542964
11:24:15	XLON	115	111.62	438594078543090
11:24:18	XLON	12817	111.62	438594078543096
11:26:03	XLON	14641	111.60	438594078543327
11:26:55	XLON	3167	111.58	438594078543403
11:27:41	XLON	6335	111.50	438594078543532
11:27:41	XLON	3273	111.50	438594078543533
11:27:41	XLON	1200	111.50	438594078543534
11:27:41	XLON	2071	111.50	438594078543535
11:27:41	XLON	774	111.52	438594078543536
11:30:04	XLON	14261	111.54	438594078543861
11:31:32	XLON	15355	111.54	438594078544001
11:33:56	XLON	3000	111.50	438594078544247
11:33:56	XLON	12034	111.50	438594078544248
11:37:04	XLON	2411	111.56	438594078544715
11:37:04	XLON	3000	111.56	438594078544716
11:37:04	XLON	37	111.56	438594078544717
11:38:36	XLON	3226	111.54	438594078544915
11:38:53	XLON	3000	111.54	438594078544962
11:38:53	XLON	10273	111.54	438594078544963
11:38:53	XLON	2082	111.54	438594078544964
11:39:17	XLON	4119	111.54	438594078545010
11:39:26	XLON	158	111.54	438594078545036
11:39:26	XLON	1	111.54	438594078545037
11:39:26	XLON	1100	111.54	438594078545038
11:39:26	XLON	1388	111.54	438594078545039
11:39:26	XLON	1386	111.54	438594078545040
11:39:38	XLON	11589	111.56	438594078545058
11:39:42	XLON	3151	111.56	438594078545066
11:39:42	XLON	1464	111.56	438594078545067
11:41:31	XLON	8898	111.54	438594078545240
11:41:32	XLON	4142	111.54	438594078545243
11:42:15	XLON	1588	111.50	438594078545322
11:42:15	XLON	3000	111.50	438594078545323
11:42:15	XLON	3000	111.52	438594078545324
11:42:15	XLON	1579	111.52	438594078545325
11:42:15	XLON	3241	111.52	438594078545326
11:42:15	XLON	1200	111.52	438594078545327
11:42:15	XLON	1200	111.52	438594078545328
11:42:15	XLON	547	111.52	438594078545329
11:42:20	XLON	1975	111.50	438594078545341
11:42:20	XLON	1122	111.50	438594078545342
11:43:50	XLON	212	111.46	438594078545609
11:43:50	XLON	2716	111.46	438594078545610
11:44:26	XLON	1674	111.48	438594078545695
11:44:26	XLON	7398	111.48	438594078545696
11:45:05	XLON	3209	111.50	438594078545754
11:45:33	XLON	1336	111.50	438594078545821
11:45:33	XLON	3000	111.50	438594078545822
11:45:33	XLON	1315	111.50	438594078545823
11:45:33	XLON	1369	111.50	438594078545824
11:45:33	XLON	2716	111.50	438594078545825
11:45:33	XLON	2361	111.50	438594078545826
11:45:33	XLON	812	111.50	438594078545827
11:47:08	XLON	1434	111.40	438594078545981
11:47:08	XLON	3027	111.40	438594078545982
11:47:08	XLON	10050	111.40	438594078545983
11:47:35	XLON	2716	111.42	438594078546015
11:47:35	XLON	621	111.42	438594078546016
11:48:24	XLON	11536	111.42	438594078546103
11:48:24	XLON	705	111.42	438594078546104
11:48:24	XLON	1262	111.42	438594078546105
11:50:41	XLON	15354	111.32	438594078546539
11:50:41	XLON	1	111.32	438594078546540
11:53:04	XLON	1423	111.32	438594078546813
11:53:04	XLON	2152	111.32	438594078546814
11:53:11	XLON	10459	111.30	438594078546858
11:53:11	XLON	3000	111.30	438594078546868
11:53:11	XLON	150	111.30	438594078546869
11:53:46	XLON	11176	111.32	438594078546933
11:53:46	XLON	1208	111.32	438594078546934
11:55:20	XLON	1626	111.26	438594078547148
11:55:20	XLON	3757	111.26	438594078547149
11:55:20	XLON	7325	111.26	438594078547150
11:55:20	XLON	2574	111.26	438594078547151
11:57:08	XLON	15355	111.28	438594078547448
11:59:35	XLON	3000	111.22	438594078547751
11:59:58	XLON	12271	111.18	438594078547848
12:00:12	XLON	15355	111.16	438594078547961
12:01:53	XLON	15355	111.10	438594078548216
12:03:40	XLON	3425	111.08	438594078548522
12:03:40	XLON	3000	111.08	438594078548527
12:03:52	XLON	12355	111.08	438594078548545
12:04:49	XLON	15355	111.04	438594078548688
12:07:23	XLON	11663	111.08	438594078549202
12:07:23	XLON	3389	111.08	438594078549203
12:09:02	XLON	10014	111.04	438594078549429
12:09:02	XLON	5129	111.04	438594078549430
12:11:38	XLON	15285	111.06	438594078549787
12:13:33	XLON	1739	111.12	438594078549892
12:13:33	XLON	1321	111.12	438594078549893
12:13:33	XLON	153	111.12	438594078549894
12:13:43	XLON	3000	111.12	438594078549904
12:13:47	XLON	6168	111.08	438594078549912
12:15:00	XLON	3161	111.10	438594078550030
12:15:00	XLON	12194	111.10	438594078550031
12:17:04	XLON	5964	111.10	438594078550308
12:17:27	XLON	15355	111.10	438594078550359
12:18:35	XLON	12076	111.08	438594078550483
12:20:33	XLON	14644	111.20	438594078550869
12:22:34	XLON	14588	111.14	438594078551115
12:25:14	XLON	11390	111.10	438594078551484
12:25:14	XLON	3965	111.10	438594078551485
12:27:40	XLON	15355	111.10	438594078551751
12:29:16	XLON	3091	111.06	438594078551933
12:29:26	XLON	15355	111.04	438594078551943
12:32:05	XLON	10846	111.14	438594078552389
12:33:19	XLON	4746	111.24	438594078552599
12:33:19	XLON	3191	111.24	438594078552600
12:33:19	XLON	7418	111.24	438594078552601
12:35:07	XLON	10000	111.22	438594078552928
12:35:07	XLON	5355	111.22	438594078552929
12:37:23	XLON	15355	111.22	438594078553235
12:37:23	XLON	3000	111.22	438594078553244
12:37:23	XLON	107	111.22	438594078553245
12:39:34	XLON	10294	111.22	438594078553566
12:39:34	XLON	4905	111.22	438594078553567
12:41:01	XLON	11229	111.22	438594078553772
12:41:01	XLON	2494	111.22	438594078553773
12:42:36	XLON	15355	111.18	438594078553941
12:46:42	XLON	14007	111.32	438594078554633
12:46:44	XLON	13578	111.30	438594078554646
12:47:20	XLON	2716	111.32	438594078554721
12:47:20	XLON	1701	111.32	438594078554722
12:48:45	XLON	13142	111.30	438594078554896
12:50:02	XLON	4670	111.32	438594078555075
12:50:02	XLON	10685	111.32	438594078555076
12:51:22	XLON	15355	111.26	438594078555266
12:54:34	XLON	5873	111.22	438594078555714
12:54:34	XLON	8929	111.22	438594078555715
12:55:56	XLON	1052	111.24	438594078555840
12:55:56	XLON	3000	111.24	438594078555841
12:55:56	XLON	1893	111.24	438594078555842
12:55:58	XLON	9404	111.22	438594078555845
12:57:37	XLON	2	111.22	438594078556027
12:57:37	XLON	3421	111.22	438594078556028
12:57:37	XLON	2082	111.22	438594078556029
12:57:42	XLON	100	111.22	438594078556034
12:57:42	XLON	3264	111.22	438594078556035
12:57:42	XLON	871	111.22	438594078556036
12:58:19	XLON	5613	111.20	438594078556110
12:58:58	XLON	14452	111.20	438594078556142
12:58:58	XLON	903	111.20	438594078556143
13:00:58	XLON	3165	111.16	438594078556388
13:00:58	XLON	4720	111.16	438594078556389
13:00:58	XLON	2162	111.16	438594078556390
13:00:58	XLON	6940	111.16	438594078556391
13:04:21	XLON	3699	111.20	438594078556832
13:04:21	XLON	3000	111.20	438594078556833
13:05:01	XLON	1207	111.20	438594078556876
13:05:01	XLON	3930	111.20	438594078556877
13:05:01	XLON	2397	111.20	438594078556878
13:05:01	XLON	1634	111.20	438594078556879
13:05:01	XLON	1153	111.20	438594078556880
13:07:31	XLON	7292	111.28	438594078557157
13:07:31	XLON	3817	111.28	438594078557158
13:07:31	XLON	4246	111.28	438594078557159
13:08:36	XLON	15355	111.32	438594078557438
13:08:52	XLON	9602	111.32	438594078557463
13:08:52	XLON	15355	111.30	438594078557464
13:08:52	XLON	4658	111.32	438594078557465
13:11:09	XLON	12857	111.32	438594078557813
13:11:09	XLON	1320	111.32	438594078557814
13:11:59	XLON	4618	111.24	438594078557931
13:11:59	XLON	10631	111.24	438594078557932
13:14:51	XLON	3642	111.30	438594078558241
13:16:00	XLON	10532	111.34	438594078558316
13:16:14	XLON	14058	111.34	438594078558340
13:18:26	XLON	6234	111.38	438594078558578
13:19:18	XLON	9121	111.38	438594078558679
13:20:40	XLON	7635	111.36	438594078558886
13:20:40	XLON	7720	111.36	438594078558887
13:20:40	XLON	3000	111.36	438594078558888
13:20:40	XLON	216	111.36	438594078558889
13:22:44	XLON	15355	111.40	438594078559170
13:23:03	XLON	198	111.40	438594078559199
13:23:03	XLON	13265	111.40	438594078559200
13:24:01	XLON	15355	111.38	438594078559258
13:26:09	XLON	4086	111.42	438594078559480
13:26:45	XLON	11259	111.40	438594078559570
13:26:45	XLON	9631	111.40	438594078559572
13:27:31	XLON	12978	111.38	438594078559718
13:30:24	XLON	1419	111.46	438594078560049
13:30:58	XLON	3000	111.44	438594078560097
13:30:58	XLON	12355	111.44	438594078560098
13:31:25	XLON	3403	111.42	438594078560164
13:31:25	XLON	3156	111.42	438594078560171
13:31:35	XLON	15355	111.42	438594078560183
13:32:40	XLON	3663	111.44	438594078560324
13:32:40	XLON	10817	111.44	438594078560325
13:32:40	XLON	287	111.44	438594078560326
13:33:07	XLON	3000	111.42	438594078560406
13:33:07	XLON	636	111.42	438594078560407
13:33:41	XLON	12939	111.40	438594078560482
13:35:21	XLON	3307	111.42	438594078560722
13:35:21	XLON	1710	111.42	438594078560723
13:35:26	XLON	1290	111.42	438594078560724
13:35:26	XLON	2157	111.42	438594078560725
13:35:26	XLON	139	111.42	438594078560726
13:35:26	XLON	2010	111.42	438594078560727
13:35:26	XLON	5738	111.42	438594078560728
13:35:56	XLON	2218	111.38	438594078560820
13:35:56	XLON	13022	111.38	438594078560821
13:38:14	XLON	2089	111.40	438594078561264
13:38:17	XLON	3328	111.38	438594078561270
13:38:50	XLON	8278	111.38	438594078561336
13:39:07	XLON	3527	111.42	438594078561373
13:39:07	XLON	3000	111.42	438594078561374
13:39:07	XLON	1428	111.42	438594078561375
13:39:12	XLON	3000	111.42	438594078561383
13:40:05	XLON	15037	111.40	438594078561472
13:40:21	XLON	4498	111.40	438594078561489
13:40:40	XLON	3336	111.40	438594078561527
13:41:12	XLON	12392	111.42	438594078561611
13:44:44	XLON	7560	111.54	438594078562179
13:44:44	XLON	1903	111.54	438594078562180
13:44:44	XLON	3000	111.54	438594078562181
13:44:44	XLON	2919	111.54	438594078562182
13:44:49	XLON	522	111.54	438594078562185
13:44:49	XLON	2883	111.54	438594078562186
13:44:49	XLON	1	111.54	438594078562187
13:45:03	XLON	391	111.54	438594078562208
13:45:03	XLON	1949	111.54	438594078562209
13:45:03	XLON	2697	111.54	438594078562210
13:45:08	XLON	3146	111.54	438594078562223
13:46:37	XLON	15355	111.54	438594078562450
13:47:38	XLON	3847	111.58	438594078562560
13:47:59	XLON	3000	111.60	438594078562590
13:48:04	XLON	6042	111.62	438594078562606
13:48:04	XLON	2266	111.62	438594078562607
13:48:12	XLON	663	111.62	438594078562625
13:48:12	XLON	3411	111.62	438594078562626
13:48:17	XLON	673	111.62	438594078562635
13:48:17	XLON	2626	111.62	438594078562636
13:48:24	XLON	41	111.62	438594078562657
13:48:24	XLON	476	111.62	438594078562658
13:48:24	XLON	3000	111.62	438594078562659
13:48:29	XLON	425	111.62	438594078562662
13:48:29	XLON	3000	111.62	438594078562663
13:48:47	XLON	4832	111.58	438594078562689
13:50:20	XLON	14987	111.64	438594078562966
13:51:37	XLON	10432	111.70	438594078563252
13:51:37	XLON	4923	111.70	438594078563253
13:51:37	XLON	5501	111.68	438594078563269
13:52:20	XLON	10098	111.72	438594078563414
13:52:20	XLON	3400	111.72	438594078563416
13:52:20	XLON	2026	111.72	438594078563417
13:52:20	XLON	3000	111.72	438594078563418
13:53:12	XLON	9229	111.70	438594078563677
13:54:30	XLON	8262	111.68	438594078563820
13:54:30	XLON	4917	111.68	438594078563821
13:56:37	XLON	5493	111.72	438594078564188
13:56:37	XLON	3000	111.72	438594078564189
13:56:37	XLON	3728	111.72	438594078564190
13:56:37	XLON	1200	111.72	438594078564191
13:56:37	XLON	1200	111.72	438594078564192
13:56:37	XLON	497	111.72	438594078564193
13:57:05	XLON	15355	111.66	438594078564252
13:57:58	XLON	820	111.66	438594078564348
14:00:14	XLON	5117	111.68	438594078564892
14:01:04	XLON	3627	111.76	438594078565055
14:01:19	XLON	1209	111.76	438594078565082
14:01:19	XLON	1300	111.76	438594078565083
14:01:19	XLON	925	111.76	438594078565084
14:01:19	XLON	2168	111.74	438594078565088
14:01:19	XLON	13187	111.74	438594078565089
14:01:23	XLON	15355	111.72	438594078565162
14:01:23	XLON	8668	111.72	438594078565179
14:03:15	XLON	1519	111.76	438594078565573
14:03:15	XLON	2238	111.76	438594078565574
14:03:15	XLON	2462	111.76	438594078565575
14:03:15	XLON	4060	111.76	438594078565576
14:03:15	XLON	258	111.76	438594078565577
14:04:45	XLON	13821	111.70	438594078565928
14:06:18	XLON	3000	111.68	438594078566193
14:06:18	XLON	3500	111.68	438594078566194
14:06:18	XLON	8855	111.68	438594078566195
14:06:22	XLON	20	111.72	438594078566208
14:06:22	XLON	3000	111.72	438594078566209
14:07:00	XLON	15355	111.70	438594078566274
14:07:48	XLON	14273	111.70	438594078566448
14:09:30	XLON	13599	111.70	438594078566715
14:10:53	XLON	4911	111.74	438594078566895
14:10:53	XLON	10444	111.74	438594078566896
14:13:57	XLON	7000	111.82	438594078567483
14:14:22	XLON	3986	111.84	438594078567562
14:14:29	XLON	8016	111.86	438594078567620
14:14:33	XLON	930	111.86	438594078567661
14:14:33	XLON	14425	111.86	438594078567662
14:15:19	XLON	11311	111.88	438594078567882
14:15:55	XLON	15355	111.88	438594078568013
14:18:32	XLON	15355	111.84	438594078568500
14:18:32	XLON	2250	111.84	438594078568502
14:18:32	XLON	3000	111.84	438594078568503
14:18:32	XLON	7514	111.84	438594078568504
14:19:50	XLON	4974	111.86	438594078568766
14:19:53	XLON	14201	111.82	438594078568777
14:19:53	XLON	1154	111.82	438594078568778
14:19:53	XLON	4151	111.82	438594078568788
14:20:23	XLON	9374	111.78	438594078568877
14:20:23	XLON	2353	111.78	438594078568878
14:23:46	XLON	2586	111.76	438594078569661
14:24:24	XLON	15355	111.78	438594078569766
14:24:24	XLON	2626	111.76	438594078569774
14:24:24	XLON	3000	111.78	438594078569771
14:24:35	XLON	723	111.76	438594078569787
14:26:21	XLON	3000	111.74	438594078570101
14:26:21	XLON	936	111.72	438594078570103
14:26:52	XLON	14419	111.72	438594078570190
14:26:53	XLON	8170	111.72	438594078570203
14:26:58	XLON	7185	111.72	438594078570217
14:26:58	XLON	6225	111.72	438594078570229
14:26:58	XLON	3000	111.72	438594078570230
14:26:58	XLON	1200	111.72	438594078570231
14:26:59	XLON	5348	111.70	438594078570249
14:27:19	XLON	783	111.70	438594078570289
14:27:35	XLON	1523	111.66	438594078570325
14:27:35	XLON	3736	111.66	438594078570326
14:29:03	XLON	10911	111.64	438594078570508
14:29:03	XLON	4444	111.64	438594078570509
14:29:03	XLON	3000	111.64	438594078570512
14:29:03	XLON	23	111.64	438594078570513
14:29:03	XLON	969	111.64	438594078570516
14:29:15	XLON	3521	111.62	438594078570558
14:29:20	XLON	7270	111.64	438594078570582
14:30:09	XLON	6853	111.62	438594078570967
14:30:09	XLON	2893	111.62	438594078570968
14:30:10	XLON	5606	111.62	438594078570969
14:30:13	XLON	3	111.62	438594078570992
14:30:14	XLON	4666	111.62	438594078571005
14:30:38	XLON	3000	111.68	438594078571146
14:30:38	XLON	2218	111.64	438594078571153
14:30:39	XLON	537	111.66	438594078571157
14:30:52	XLON	1700	111.68	438594078571273
14:30:54	XLON	15355	111.70	438594078571294
14:30:55	XLON	14214	111.70	438594078571299
14:31:20	XLON	3000	111.74	438594078571462
14:31:20	XLON	11430	111.74	438594078571463
14:31:46	XLON	15355	111.64	438594078571661
14:32:13	XLON	15355	111.68	438594078571890
14:32:43	XLON	15355	111.66	438594078572082
14:33:24	XLON	5719	111.58	438594078572420
14:33:24	XLON	9636	111.58	438594078572427
14:34:03	XLON	15355	111.46	438594078572723
14:35:02	XLON	15355	111.38	438594078573152
14:35:50	XLON	14559	111.44	438594078573587
14:36:10	XLON	1	111.44	438594078573753
14:36:24	XLON	3353	111.50	438594078573816
14:36:41	XLON	1980	111.50	438594078573942
14:36:46	XLON	13375	111.50	438594078573962
14:36:47	XLON	3000	111.50	438594078573977
14:36:52	XLON	15355	111.50	438594078574016
14:37:01	XLON	7000	111.48	438594078574057
14:37:20	XLON	15355	111.52	438594078574209
14:37:20	XLON	3385	111.52	438594078574210
14:37:56	XLON	15355	111.40	438594078574385
14:38:34	XLON	15355	111.40	438594078574558
14:39:11	XLON	15355	111.34	438594078574824
14:39:35	XLON	1003	111.32	438594078575036
14:39:35	XLON	13482	111.32	438594078575037
14:39:47	XLON	2979	111.30	438594078575111
14:39:47	XLON	299	111.32	438594078575112
14:40:04	XLON	4000	111.26	438594078575164
14:40:04	XLON	5000	111.26	438594078575165
14:40:04	XLON	1000	111.26	438594078575166
14:40:04	XLON	2000	111.26	438594078575167
14:40:04	XLON	342	111.26	438594078575168
14:40:51	XLON	14408	111.22	438594078575560
14:40:51	XLON	440	111.22	438594078575561
14:41:19	XLON	5701	111.22	438594078575718
14:41:35	XLON	7216	111.22	438594078575804
14:41:35	XLON	8139	111.22	438594078575805
14:41:55	XLON	963	111.20	438594078575881
14:41:55	XLON	14249	111.20	438594078575884
14:42:29	XLON	10852	111.30	438594078576042
14:43:08	XLON	269	111.26	438594078576170
14:43:08	XLON	1249	111.26	438594078576171
14:43:08	XLON	2386	111.26	438594078576172
14:43:13	XLON	870	111.26	438594078576184
14:43:13	XLON	2955	111.26	438594078576185
14:43:17	XLON	15355	111.22	438594078576207
14:43:37	XLON	2356	111.26	438594078576281
14:43:37	XLON	1265	111.26	438594078576282
14:43:37	XLON	3814	111.26	438594078576283
14:43:37	XLON	1856	111.26	438594078576284
14:43:48	XLON	13267	111.20	438594078576318
14:43:48	XLON	2088	111.20	438594078576319
14:44:44	XLON	477	111.26	438594078576585
14:44:44	XLON	2117	111.26	438594078576586
14:44:44	XLON	1642	111.26	438594078576587
14:44:49	XLON	676	111.26	438594078576604
14:44:49	XLON	3000	111.26	438594078576605
14:44:49	XLON	1545	111.26	438594078576606
14:45:20	XLON	3000	111.20	438594078576754
14:45:37	XLON	1000	111.20	438594078576841
14:45:37	XLON	14355	111.20	438594078576842
14:45:49	XLON	6508	111.20	438594078576900
14:45:49	XLON	1620	111.20	438594078576901
14:46:03	XLON	7577	111.20	438594078576966
14:46:20	XLON	4711	111.20	438594078577001
14:46:37	XLON	10369	111.18	438594078577064
14:46:37	XLON	3400	111.18	438594078577065
14:46:37	XLON	3000	111.18	438594078577066
14:46:37	XLON	800	111.18	438594078577067
14:47:07	XLON	3000	111.26	438594078577204
14:47:18	XLON	990	111.24	438594078577238
14:47:18	XLON	4321	111.24	438594078577239
14:47:19	XLON	1856	111.24	438594078577248
14:47:19	XLON	1000	111.24	438594078577249
14:47:19	XLON	5000	111.24	438594078577250
14:47:19	XLON	5000	111.24	438594078577251
14:47:53	XLON	1219	111.18	438594078577382
14:47:53	XLON	1000	111.18	438594078577383
14:47:53	XLON	2000	111.18	438594078577384
14:47:53	XLON	11136	111.18	438594078577385
14:47:53	XLON	1191	111.18	438594078577388
14:47:53	XLON	4197	111.18	438594078577389
14:48:32	XLON	15355	111.16	438594078577611
14:49:24	XLON	15355	111.12	438594078577874
14:49:52	XLON	8259	111.12	438594078578069
14:49:52	XLON	3000	111.12	438594078578070
14:49:52	XLON	3500	111.12	438594078578071
14:49:52	XLON	524	111.12	438594078578072
14:50:12	XLON	15354	111.02	438594078578487
14:51:50	XLON	15355	111.02	438594078579017
14:51:50	XLON	3000	111.04	438594078579021
14:51:52	XLON	15355	110.98	438594078579033
14:52:42	XLON	3000	111.00	438594078579190
14:52:47	XLON	1785	111.00	438594078579201
14:52:57	XLON	4563	110.98	438594078579234
14:52:57	XLON	1070	110.96	438594078579257
14:52:57	XLON	2000	110.96	438594078579258
14:52:57	XLON	4000	110.96	438594078579259
14:52:57	XLON	4000	110.96	438594078579260
14:52:57	XLON	1000	110.96	438594078579261
14:52:57	XLON	285	110.96	438594078579262
14:52:57	XLON	2930	110.96	438594078579255
14:52:57	XLON	70	110.96	438594078579256
14:53:10	XLON	1940	110.94	438594078579328
14:53:10	XLON	3778	110.94	438594078579329
14:53:32	XLON	6320	110.92	438594078579431
14:53:32	XLON	1000	110.92	438594078579432
14:53:32	XLON	2020	110.92	438594078579433
14:53:32	XLON	3266	110.92	438594078579434
14:54:44	XLON	841	111.00	438594078579813
14:54:44	XLON	1000	111.00	438594078579814
14:54:54	XLON	4985	111.00	438594078579877
14:54:54	XLON	5302	111.00	438594078579878
14:54:54	XLON	3000	111.00	438594078579884
14:54:54	XLON	12355	111.00	438594078579885
14:55:05	XLON	4587	110.98	438594078579973
14:55:05	XLON	1286	110.98	438594078579974
14:56:06	XLON	9613	111.12	438594078580451
14:56:08	XLON	979	111.16	438594078580512
14:56:08	XLON	1000	111.16	438594078580513
14:56:08	XLON	2000	111.16	438594078580514
14:56:08	XLON	1000	111.16	438594078580515
14:56:08	XLON	1000	111.16	438594078580516
14:56:08	XLON	587	111.16	438594078580517
14:56:14	XLON	15355	111.16	438594078580540
14:56:54	XLON	2367	111.22	438594078580697
14:56:54	XLON	1000	111.22	438594078580698
14:56:54	XLON	1000	111.22	438594078580699
14:56:54	XLON	5504	111.22	438594078580700
14:57:30	XLON	2	111.18	438594078580892
14:57:31	XLON	4200	111.18	438594078580899
14:57:31	XLON	740	111.18	438594078580900
14:58:36	XLON	647	111.18	438594078581141
14:58:36	XLON	1000	111.18	438594078581142
14:58:36	XLON	1000	111.18	438594078581143
14:58:36	XLON	3000	111.18	438594078581144
14:58:36	XLON	9000	111.18	438594078581145
14:58:36	XLON	708	111.18	438594078581146
14:58:39	XLON	7733	111.18	438594078581170
14:58:39	XLON	1474	111.18	438594078581171
14:59:12	XLON	4326	111.18	438594078581292
14:59:12	XLON	5000	111.18	438594078581293
14:59:12	XLON	1000	111.18	438594078581294
14:59:12	XLON	2000	111.18	438594078581295
14:59:12	XLON	1000	111.18	438594078581296
14:59:12	XLON	1000	111.18	438594078581297
14:59:12	XLON	1029	111.18	438594078581298
14:59:35	XLON	8670	111.16	438594078581376
14:59:35	XLON	2000	111.16	438594078581377
14:59:35	XLON	3000	111.16	438594078581378
15:00:05	XLON	3000	111.28	438594078581518
15:00:05	XLON	150	111.28	438594078581519
15:00:10	XLON	15355	111.24	438594078581557
15:00:45	XLON	12068	111.32	438594078581672
15:00:45	XLON	3287	111.32	438594078581673
15:01:15	XLON	400	111.34	438594078581891
15:01:15	XLON	5000	111.34	438594078581892
15:01:15	XLON	2000	111.34	438594078581893
15:01:15	XLON	2000	111.34	438594078581894
15:01:15	XLON	5955	111.34	438594078581895
15:02:23	XLON	13845	111.36	438594078582105
15:02:46	XLON	1013	111.30	438594078582193
15:02:46	XLON	2025	111.30	438594078582194
15:02:46	XLON	1013	111.30	438594078582195
15:02:46	XLON	2025	111.30	438594078582196
15:02:46	XLON	1013	111.30	438594078582200
15:02:46	XLON	1013	111.30	438594078582201
15:02:54	XLON	5609	111.32	438594078582219
15:02:54	XLON	2053	111.32	438594078582220
15:03:07	XLON	15355	111.28	438594078582366
15:03:59	XLON	15355	111.30	438594078582566
15:04:36	XLON	595	111.28	438594078582760
15:04:51	XLON	10991	111.30	438594078582859
15:04:51	XLON	3304	111.30	438594078582860
15:04:52	XLON	1040	111.30	438594078582885
15:04:52	XLON	5520	111.30	438594078582886
15:04:52	XLON	4673	111.30	438594078582887
15:04:52	XLON	1578	111.30	438594078582888
15:04:52	XLON	253	111.30	438594078582889
15:05:43	XLON	3000	111.30	438594078583229
15:06:08	XLON	3000	111.34	438594078583319
15:06:08	XLON	1000	111.34	438594078583320
15:06:08	XLON	830	111.34	438594078583321
15:06:08	XLON	10525	111.34	438594078583322
15:06:18	XLON	15355	111.30	438594078583372
15:06:53	XLON	15355	111.34	438594078583470
15:07:44	XLON	3669	111.34	438594078583642
15:07:44	XLON	2150	111.34	438594078583643
15:07:44	XLON	1727	111.34	438594078583644
15:07:50	XLON	7182	111.32	438594078583686
15:08:02	XLON	15355	111.30	438594078583748
15:08:31	XLON	15355	111.26	438594078583877
15:09:41	XLON	3372	111.28	438594078584166
15:09:41	XLON	1000	111.28	438594078584167
15:09:41	XLON	1000	111.28	438594078584168
15:09:41	XLON	1300	111.28	438594078584169
15:09:41	XLON	2988	111.30	438594078584170
15:09:41	XLON	995	111.28	438594078584171
15:09:41	XLON	1000	111.28	438594078584172
15:09:45	XLON	1000	111.28	438594078584184
15:10:27	XLON	15355	111.30	438594078584350
15:10:45	XLON	15355	111.34	438594078584429
15:11:11	XLON	7996	111.34	438594078584599
15:11:11	XLON	7359	111.34	438594078584601
15:12:08	XLON	3000	111.42	438594078584893
15:12:08	XLON	1000	111.42	438594078584894
15:12:11	XLON	1000	111.42	438594078584942
15:12:11	XLON	1000	111.42	438594078584943
15:12:18	XLON	8000	111.42	438594078584979
15:12:19	XLON	1355	111.42	438594078584981
15:12:27	XLON	1626	111.42	438594078585091
15:12:27	XLON	1000	111.42	438594078585092
15:12:27	XLON	2000	111.42	438594078585093
15:12:27	XLON	1000	111.42	438594078585094
15:12:27	XLON	9729	111.42	438594078585095
15:14:27	XLON	15355	111.40	438594078585489
15:14:27	XLON	15355	111.40	438594078585513
15:14:34	XLON	2747	111.38	438594078585530
15:14:34	XLON	12608	111.38	438594078585531
15:15:48	XLON	15355	111.50	438594078585756
15:16:24	XLON	15355	111.50	438594078585944
15:16:28	XLON	2238	111.50	438594078585962
15:16:28	XLON	1000	111.50	438594078585963
15:16:28	XLON	1000	111.50	438594078585964
15:16:28	XLON	1000	111.50	438594078585965
15:16:28	XLON	2000	111.50	438594078585966
15:16:28	XLON	1000	111.50	438594078585967
15:16:28	XLON	6000	111.50	438594078585968
15:16:28	XLON	1000	111.50	438594078585969
15:16:28	XLON	117	111.50	438594078585970
15:17:18	XLON	4301	111.46	438594078586216
15:17:18	XLON	2000	111.46	438594078586217
15:17:18	XLON	3000	111.46	438594078586218
15:17:18	XLON	2000	111.46	438594078586219
15:17:18	XLON	1000	111.46	438594078586220
15:17:18	XLON	2010	111.46	438594078586221
15:17:18	XLON	1000	111.46	438594078586222
15:17:18	XLON	44	111.46	438594078586223
15:17:18	XLON	3000	111.42	438594078586240
15:17:18	XLON	3000	111.44	438594078586241
15:17:18	XLON	4493	111.44	438594078586242
15:17:18	XLON	4862	111.44	438594078586243
15:17:19	XLON	3470	111.42	438594078586247
15:17:56	XLON	992	111.42	438594078586400
15:17:56	XLON	1000	111.42	438594078586401
15:18:00	XLON	3000	111.42	438594078586431
15:18:06	XLON	10363	111.42	438594078586452
15:18:37	XLON	417	111.42	438594078586583
15:18:37	XLON	1000	111.42	438594078586584
15:18:37	XLON	2000	111.42	438594078586585
15:18:37	XLON	1000	111.42	438594078586586
15:18:37	XLON	6450	111.42	438594078586587
15:18:37	XLON	2550	111.42	438594078586588
15:18:37	XLON	1613	111.42	438594078586589
15:20:03	XLON	14953	111.50	438594078586889
15:20:09	XLON	3000	111.48	438594078586937
15:20:09	XLON	1000	111.48	438594078586938
15:20:09	XLON	1000	111.48	438594078586939
15:20:09	XLON	2000	111.48	438594078586940
15:20:09	XLON	1000	111.48	438594078586941
15:20:09	XLON	882	111.48	438594078586935
15:20:09	XLON	3000	111.48	438594078586936
15:21:14	XLON	1991	111.56	438594078587140
15:21:14	XLON	1000	111.56	438594078587141
15:21:14	XLON	3000	111.56	438594078587142
15:21:14	XLON	1000	111.56	438594078587143
15:21:14	XLON	1000	111.56	438594078587144
15:21:14	XLON	3000	111.56	438594078587145
15:21:14	XLON	4050	111.56	438594078587146
15:21:14	XLON	314	111.56	438594078587147
15:21:56	XLON	1681	111.54	438594078587285
15:21:56	XLON	11258	111.54	438594078587286
15:21:56	XLON	2416	111.54	438594078587287
15:21:57	XLON	5673	111.54	438594078587308
15:21:57	XLON	5474	111.54	438594078587312
15:22:12	XLON	11458	111.52	438594078587384
15:22:12	XLON	3897	111.52	438594078587385
15:23:00	XLON	7083	111.56	438594078587566
15:23:15	XLON	1367	111.54	438594078587651
15:23:15	XLON	1500	111.54	438594078587652
15:24:23	XLON	1168	111.56	438594078588050
15:24:23	XLON	13019	111.56	438594078588051
15:24:23	XLON	1168	111.56	438594078588052
15:25:10	XLON	2391	111.54	438594078588158
15:25:10	XLON	3000	111.54	438594078588159
15:25:10	XLON	1000	111.54	438594078588160
15:25:10	XLON	1000	111.54	438594078588161
15:25:10	XLON	2000	111.54	438594078588162
15:25:10	XLON	2230	111.54	438594078588163
15:25:10	XLON	1000	111.54	438594078588164
15:25:10	XLON	1000	111.54	438594078588165
15:25:10	XLON	1734	111.54	438594078588166
15:25:27	XLON	13896	111.52	438594078588240
15:25:27	XLON	1459	111.52	438594078588241
15:25:27	XLON	3672	111.52	438594078588249
15:25:46	XLON	8657	111.52	438594078588313
15:26:31	XLON	1944	111.52	438594078588538
15:26:31	XLON	2000	111.52	438594078588539
15:26:31	XLON	1500	111.52	438594078588540
15:26:31	XLON	1500	111.52	438594078588541
15:26:31	XLON	3000	111.52	438594078588542
15:26:31	XLON	1000	111.52	438594078588543
15:26:31	XLON	4411	111.52	438594078588544
15:26:31	XLON	1864	111.50	438594078588601
15:27:00	XLON	13616	111.48	438594078588853
15:28:30	XLON	15355	111.46	438594078589349
15:28:30	XLON	3000	111.46	438594078589359
15:28:35	XLON	1664	111.46	438594078589370
15:28:35	XLON	1975	111.46	438594078589371
15:28:57	XLON	100	111.50	438594078589460
15:28:57	XLON	1000	111.50	438594078589461
15:28:57	XLON	1610	111.50	438594078589462
15:28:57	XLON	1000	111.50	438594078589463
15:28:57	XLON	1180	111.50	438594078589464
15:28:57	XLON	2210	111.50	438594078589465
15:28:57	XLON	1000	111.50	438594078589466
15:28:57	XLON	1228	111.50	438594078589467
15:28:57	XLON	610	111.50	438594078589468
15:29:09	XLON	15355	111.50	438594078589521
15:29:57	XLON	12232	111.46	438594078589718
15:29:57	XLON	3123	111.46	438594078589719
15:30:19	XLON	429	111.56	438594078589851
15:30:19	XLON	2000	111.56	438594078589852
15:30:23	XLON	11357	111.56	438594078589864
15:31:01	XLON	9031	111.52	438594078590016
15:31:01	XLON	6324	111.52	438594078590017
15:32:04	XLON	3037	111.52	438594078590412
15:32:04	XLON	2025	111.52	438594078590413
15:32:04	XLON	1013	111.52	438594078590414
15:32:05	XLON	9280	111.52	438594078590415
15:33:02	XLON	3172	111.48	438594078590605
15:33:02	XLON	6855	111.48	438594078590606
15:33:02	XLON	5328	111.48	438594078590607
15:33:20	XLON	5973	111.46	438594078590688
15:33:20	XLON	3000	111.46	438594078590689
15:33:20	XLON	4583	111.46	438594078590690
15:33:20	XLON	432	111.46	438594078590691
15:33:35	XLON	584	111.40	438594078590771
15:34:18	XLON	15355	111.38	438594078590903
15:34:21	XLON	12409	111.38	438594078590923
15:34:39	XLON	15	111.30	438594078590987
15:34:39	XLON	301	111.30	438594078590988
15:34:39	XLON	46	111.30	438594078590989
15:34:39	XLON	4865	111.30	438594078590990
15:35:02	XLON	6113	111.30	438594078591081
15:35:02	XLON	1013	111.30	438594078591082
15:35:02	XLON	1013	111.30	438594078591083
15:35:02	XLON	1013	111.30	438594078591084
15:35:02	XLON	1013	111.30	438594078591085
15:35:02	XLON	2025	111.30	438594078591086
15:35:02	XLON	3165	111.30	438594078591087
15:35:56	XLON	10975	111.28	438594078591440
15:35:56	XLON	4294	111.28	438594078591441
15:36:18	XLON	8337	111.24	438594078591616
15:36:18	XLON	7018	111.24	438594078591617
15:36:58	XLON	4995	111.14	438594078591843
15:37:21	XLON	2290	111.14	438594078592005
15:37:21	XLON	1250	111.14	438594078592006
15:37:21	XLON	5126	111.14	438594078592007
15:37:21	XLON	3000	111.14	438594078592008
15:37:21	XLON	1300	111.14	438594078592009
15:37:21	XLON	135	111.14	438594078592010
15:37:41	XLON	14447	111.06	438594078592104
15:38:18	XLON	5715	111.02	438594078592516
15:38:18	XLON	3000	111.02	438594078592517
15:38:18	XLON	3000	111.02	438594078592518
15:38:18	XLON	1000	111.02	438594078592519
15:38:18	XLON	1000	111.02	438594078592520
15:38:18	XLON	1617	111.02	438594078592521
15:38:55	XLON	15332	111.00	438594078592780
15:40:02	XLON	15332	111.00	438594078593066
15:41:09	XLON	4888	110.98	438594078593264
15:41:14	XLON	1684	110.98	438594078593281
15:41:14	XLON	8611	110.98	438594078593282
15:41:21	XLON	7603	111.00	438594078593333
15:41:59	XLON	2064	111.04	438594078593493
15:41:59	XLON	4202	111.04	438594078593494
15:41:59	XLON	1013	111.04	438594078593495
15:41:59	XLON	1500	111.04	438594078593496
15:42:08	XLON	197	111.00	438594078593576
15:42:08	XLON	4050	111.00	438594078593577
15:42:24	XLON	2025	111.02	438594078593639
15:42:24	XLON	3038	111.02	438594078593640
15:42:24	XLON	1814	111.02	438594078593641
15:42:38	XLON	6441	111.02	438594078593671
15:42:56	XLON	5041	110.98	438594078593735
15:42:56	XLON	1013	110.98	438594078593736
15:42:56	XLON	1013	110.98	438594078593737
15:42:56	XLON	1013	110.98	438594078593738
15:42:56	XLON	1013	110.98	438594078593739
15:42:56	XLON	6262	110.98	438594078593740
15:43:29	XLON	14191	110.96	438594078593949
15:44:27	XLON	13050	110.92	438594078594137
15:45:13	XLON	3513	110.94	438594078594311
15:45:16	XLON	5418	110.94	438594078594324
15:45:17	XLON	4708	110.94	438594078594332
15:45:38	XLON	40	110.96	438594078594470
15:45:38	XLON	1013	110.96	438594078594471
15:45:38	XLON	1013	110.96	438594078594472
15:45:38	XLON	1013	110.96	438594078594473
15:45:38	XLON	3038	110.96	438594078594474
15:45:38	XLON	1013	110.96	438594078594475
15:45:38	XLON	1013	110.96	438594078594476
15:45:38	XLON	3038	110.96	438594078594477
15:45:38	XLON	1013	110.96	438594078594478
15:45:38	XLON	2025	110.96	438594078594479
15:45:38	XLON	1136	110.96	438594078594480
15:45:41	XLON	216	110.96	438594078594485
15:45:41	XLON	1013	110.96	438594078594486
15:45:41	XLON	1013	110.96	438594078594487
15:45:41	XLON	1013	110.96	438594078594488
15:45:41	XLON	871	110.96	438594078594489
15:46:22	XLON	6886	110.98	438594078594656
15:46:22	XLON	1000	110.98	438594078594657
15:46:22	XLON	5301	110.98	438594078594658
15:47:22	XLON	2397	111.00	438594078594921
15:47:22	XLON	3000	111.00	438594078594922
15:47:22	XLON	1188	111.00	438594078594923
15:47:22	XLON	6982	111.00	438594078594924
15:47:22	XLON	2162	111.00	438594078594925
15:47:44	XLON	1000	110.98	438594078595089
15:47:44	XLON	5000	110.98	438594078595090
15:47:44	XLON	1000	110.98	438594078595091
15:47:44	XLON	2000	110.98	438594078595092
15:47:44	XLON	4000	110.98	438594078595093
15:47:44	XLON	1994	110.98	438594078595094
15:48:17	XLON	3544	110.92	438594078595294
15:48:17	XLON	8008	110.92	438594078595295
15:48:17	XLON	1010	110.92	438594078595296
15:48:17	XLON	2793	110.92	438594078595297
15:49:24	XLON	3000	110.80	438594078595679
15:49:31	XLON	2296	110.80	438594078595707
15:49:31	XLON	3000	110.80	438594078595708
15:49:31	XLON	5419	110.80	438594078595709
15:50:04	XLON	15355	110.78	438594078595834
15:50:04	XLON	3232	110.78	438594078595840
15:50:18	XLON	13378	110.76	438594078595970
15:51:16	XLON	8844	110.78	438594078596192
15:51:16	XLON	6511	110.78	438594078596193
15:52:25	XLON	5219	110.82	438594078596571
15:52:25	XLON	2024	110.82	438594078596572
15:52:25	XLON	8112	110.82	438594078596573
15:52:44	XLON	1000	110.82	438594078596631
15:52:44	XLON	2000	110.82	438594078596632
15:52:44	XLON	12355	110.82	438594078596633
15:53:40	XLON	12456	110.82	438594078596812
15:54:12	XLON	1073	110.84	438594078596908
15:54:15	XLON	4118	110.84	438594078596923
15:54:49	XLON	3036	110.84	438594078597071
15:54:49	XLON	4048	110.84	438594078597072
15:54:49	XLON	2816	110.84	438594078597073
15:54:49	XLON	2024	110.84	438594078597090
15:54:49	XLON	1012	110.84	438594078597091
15:54:49	XLON	2024	110.84	438594078597092
15:54:49	XLON	3000	110.84	438594078597093
15:54:49	XLON	7295	110.84	438594078597094
15:54:57	XLON	1459	110.84	438594078597113
15:54:57	XLON	1717	110.84	438594078597114
15:55:43	XLON	1048	110.92	438594078597374
15:55:43	XLON	4048	110.92	438594078597375
15:55:43	XLON	4048	110.92	438594078597376
15:55:43	XLON	1012	110.92	438594078597377
15:55:43	XLON	2034	110.92	438594078597378
15:56:00	XLON	1000	110.92	438594078597515
15:56:03	XLON	14355	110.92	438594078597521
15:56:10	XLON	4647	110.88	438594078597577
15:56:41	XLON	10182	110.88	438594078597659
15:56:41	XLON	3802	110.88	438594078597660
15:57:49	XLON	15222	110.88	438594078598011
15:58:41	XLON	2963	110.92	438594078598251
15:58:41	XLON	4000	110.92	438594078598252
15:58:41	XLON	5425	110.92	438594078598260
16:02:38	XLON	1000	111.00	438594078599327
16:02:38	XLON	1000	111.00	438594078599328
16:02:38	XLON	2000	111.00	438594078599329
16:02:38	XLON	6490	111.00	438594078599330
16:02:38	XLON	3720	111.00	438594078599331
16:02:44	XLON	451	110.96	438594078599381
16:02:56	XLON	11132	110.98	438594078599444
16:03:04	XLON	3000	110.98	438594078599469
16:03:24	XLON	3400	110.96	438594078599544
16:03:24	XLON	1235	110.96	438594078599545

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

POSFEMFWUEFSEIF

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