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

20 Dec 2021 17:32

RNS Number : 2623W

Vodafone Group Plc

20 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:	20 December 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	112.60
Lowest price paid per share (pence):	110.04
Volume weighted average price paid per share (pence):	111.36

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,610,734,708 of its ordinary shares in treasury and has 27,206,893,160 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 20 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 20 December 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	111.36	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:25:44	XLON	13081	112.24	451582059617318
08:27:30	XLON	3000	112.5	451582059617756
08:27:30	XLON	2464	112.5	451582059617757
08:27:30	XLON	2073	112.5	451582059617758
08:27:45	XLON	15915	112.48	451582059617783
08:28:17	XLON	2036	112.54	451582059617862
08:29:11	XLON	15915	112.56	451582059617963
08:29:11	XLON	4150	112.56	451582059617964
08:30:34	XLON	3000	112.6	451582059618083
08:30:34	XLON	1218	112.6	451582059618084
08:30:57	XLON	3000	112.6	451582059618097
08:30:57	XLON	1980	112.6	451582059618098
08:30:57	XLON	2707	112.6	451582059618099
08:31:09	XLON	5939	112.6	451582059618123
08:32:07	XLON	10750	112.6	451582059618242
08:32:07	XLON	5122	112.6	451582059618243
08:32:42	XLON	4736	112.54	451582059618295
08:32:42	XLON	11179	112.54	451582059618296
08:34:32	XLON	17540	112.54	451582059618544
08:35:17	XLON	3232	112.56	451582059618635
08:35:17	XLON	15915	112.56	451582059618638
08:36:50	XLON	14152	112.24	451582059618891
08:37:50	XLON	15915	111.98	451582059619113
08:39:04	XLON	10686	111.94	451582059619343
08:39:04	XLON	4907	111.94	451582059619344
08:39:04	XLON	317	111.94	451582059619345
08:41:32	XLON	12604	111.92	451582059619679
08:41:32	XLON	2398	111.94	451582059619678
08:41:42	XLON	15915	111.88	451582059619700
08:43:59	XLON	17281	111.9	451582059620056
08:45:00	XLON	4697	112.02	451582059620187
08:45:00	XLON	11218	112.02	451582059620188
08:46:05	XLON	15915	112.06	451582059620353
08:47:01	XLON	1370	111.94	451582059620514
08:47:01	XLON	1394	111.94	451582059620515
08:47:01	XLON	2272	111.94	451582059620516
08:47:01	XLON	10879	111.94	451582059620517
08:48:30	XLON	15343	111.98	451582059620731
08:49:28	XLON	15787	111.8	451582059620865
08:51:09	XLON	3289	111.7	451582059621085
08:51:09	XLON	15915	111.7	451582059621090
08:52:51	XLON	3400	111.74	451582059621322
08:52:51	XLON	2714	111.74	451582059621323
08:52:59	XLON	3000	111.76	451582059621348
08:53:06	XLON	2036	111.76	451582059621362
08:54:06	XLON	3000	111.76	451582059621484
08:54:06	XLON	3300	111.76	451582059621485
08:54:24	XLON	7010	111.74	451582059621530
08:54:24	XLON	6684	111.74	451582059621531
08:54:24	XLON	2221	111.74	451582059621532
08:54:25	XLON	9844	111.74	451582059621533
08:54:33	XLON	5990	111.74	451582059621548
08:56:23	XLON	11293	111.74	451582059621747
08:57:45	XLON	15915	111.7	451582059621872
08:59:23	XLON	2500	111.74	451582059622072
08:59:23	XLON	3500	111.74	451582059622073
08:59:24	XLON	4828	111.74	451582059622077
08:59:24	XLON	1687	111.74	451582059622078
09:00:00	XLON	3119	111.72	451582059622118
09:00:00	XLON	12796	111.72	451582059622119
09:00:00	XLON	5134	111.72	451582059622115
09:01:05	XLON	3166	111.64	451582059622396
09:01:05	XLON	10785	111.64	451582059622397
09:03:08	XLON	126	111.74	451582059622831
09:03:24	XLON	12483	111.72	451582059622893
09:03:53	XLON	5916	111.74	451582059622965
09:03:57	XLON	15915	111.74	451582059622984
09:05:37	XLON	10095	111.72	451582059623302
09:06:00	XLON	15915	111.68	451582059623357
09:06:11	XLON	3682	111.64	451582059623397
09:08:07	XLON	15915	111.66	451582059623719
09:08:07	XLON	13938	111.66	451582059623723
09:08:07	XLON	1977	111.66	451582059623724
09:09:55	XLON	3000	111.56	451582059623948
09:09:55	XLON	9945	111.56	451582059623949
09:09:55	XLON	2543	111.56	451582059623950
09:10:39	XLON	15915	111.58	451582059624050
09:12:31	XLON	14482	111.54	451582059624180
09:12:31	XLON	1179	111.54	451582059624181
09:14:03	XLON	15915	111.48	451582059624407
09:15:31	XLON	4636	111.54	451582059624627
09:15:31	XLON	8945	111.54	451582059624628
09:15:31	XLON	2334	111.54	451582059624629
09:17:52	XLON	12138	111.58	451582059624956
09:17:52	XLON	3777	111.58	451582059624957
09:17:52	XLON	11065	111.58	451582059624961
09:17:52	XLON	4850	111.58	451582059624962
09:17:55	XLON	3230	111.54	451582059624991
09:19:51	XLON	14730	111.56	451582059625207
09:20:19	XLON	13806	111.48	451582059625278
09:21:37	XLON	11299	111.52	451582059625409
09:21:37	XLON	4616	111.52	451582059625410
09:23:11	XLON	5944	111.44	451582059625769
09:23:11	XLON	9922	111.44	451582059625770
09:24:31	XLON	15915	111.44	451582059625932
09:26:01	XLON	11518	111.42	451582059626162
09:26:01	XLON	4397	111.42	451582059626163
09:27:01	XLON	15698	111.44	451582059626302
09:28:38	XLON	15915	111.44	451582059626473
09:31:00	XLON	15915	111.6	451582059626807
09:31:46	XLON	3110	111.62	451582059626870
09:31:46	XLON	12770	111.62	451582059626871
09:33:42	XLON	15915	111.64	451582059627038
09:35:45	XLON	6882	111.72	451582059627245
09:36:00	XLON	5886	111.72	451582059627262
09:36:38	XLON	3232	111.72	451582059627313
09:37:06	XLON	7518	111.76	451582059627386
09:37:11	XLON	9438	111.76	451582059627406
09:38:46	XLON	3000	111.76	451582059627584
09:38:46	XLON	1980	111.76	451582059627585
09:38:46	XLON	949	111.76	451582059627586
09:38:51	XLON	3000	111.76	451582059627588
09:38:51	XLON	1980	111.76	451582059627589
09:38:51	XLON	982	111.76	451582059627590
09:38:51	XLON	2277	111.76	451582059627591
09:38:51	XLON	940	111.76	451582059627592
09:39:23	XLON	15551	111.72	451582059627645
09:41:17	XLON	15824	111.72	451582059627898
09:43:56	XLON	3000	111.72	451582059628215
09:43:56	XLON	9672	111.74	451582059628216
09:44:45	XLON	8696	111.64	451582059628320
09:44:45	XLON	1914	111.64	451582059628321
09:44:45	XLON	5305	111.64	451582059628322
09:45:31	XLON	2444	111.66	451582059628428
09:45:31	XLON	800	111.66	451582059628429
09:47:19	XLON	1753	111.74	451582059628660
09:47:19	XLON	3400	111.74	451582059628661
09:47:19	XLON	1679	111.74	451582059628662
09:47:19	XLON	150	111.74	451582059628663
09:47:19	XLON	561	111.74	451582059628664
09:47:24	XLON	3132	111.74	451582059628669
09:47:24	XLON	2067	111.74	451582059628670
09:47:24	XLON	2071	111.74	451582059628671
09:47:24	XLON	2490	111.74	451582059628672
09:49:09	XLON	2021	111.76	451582059628867
09:49:42	XLON	1011	111.78	451582059628918
09:49:42	XLON	1742	111.78	451582059628919
09:49:42	XLON	9000	111.78	451582059628920
09:49:42	XLON	4162	111.78	451582059628921
09:50:35	XLON	3102	111.8	451582059629000
09:51:17	XLON	6113	111.74	451582059629070
09:51:17	XLON	3000	111.74	451582059629077
09:51:17	XLON	1733	111.74	451582059629078
09:51:17	XLON	11182	111.74	451582059629079
09:51:19	XLON	6951	111.72	451582059629084
09:53:01	XLON	3980	111.74	451582059629254
09:53:01	XLON	9574	111.74	451582059629255
09:54:44	XLON	12835	111.64	451582059629439
09:54:44	XLON	1650	111.64	451582059629440
09:56:44	XLON	15915	111.62	451582059629776
09:59:01	XLON	2700	111.68	451582059630095
09:59:01	XLON	3347	111.68	451582059630096
09:59:06	XLON	2567	111.68	451582059630105
09:59:06	XLON	3000	111.68	451582059630106
09:59:06	XLON	3347	111.68	451582059630107
10:01:29	XLON	15915	111.86	451582059630619
10:02:23	XLON	15915	111.98	451582059630804
10:02:27	XLON	15915	111.98	451582059630819
10:03:59	XLON	15915	111.98	451582059630976
10:05:26	XLON	4128	111.9	451582059631224
10:05:55	XLON	3000	111.92	451582059631268
10:06:15	XLON	4050	111.9	451582059631291
10:06:15	XLON	2329	111.9	451582059631292
10:06:31	XLON	15915	111.88	451582059631335
10:08:49	XLON	4049	111.86	451582059631687
10:09:05	XLON	11900	111.88	451582059631724
10:09:05	XLON	3000	111.9	451582059631729
10:10:48	XLON	12887	111.98	451582059632031
10:10:48	XLON	3400	111.98	451582059632033
10:10:48	XLON	3000	111.98	451582059632034
10:10:48	XLON	5848	111.98	451582059632035
10:10:48	XLON	2547	111.98	451582059632036
10:12:00	XLON	3102	111.82	451582059632184
10:12:45	XLON	9062	111.8	451582059632323
10:12:45	XLON	6853	111.8	451582059632324
10:15:19	XLON	1500	111.86	451582059632530
10:15:19	XLON	3000	111.86	451582059632531
10:15:31	XLON	1011	111.84	451582059632610
10:15:44	XLON	8456	111.84	451582059632639
10:15:44	XLON	3400	111.82	451582059632645
10:15:44	XLON	2136	111.82	451582059632646
10:15:44	XLON	3000	111.82	451582059632647
10:15:44	XLON	1169	111.82	451582059632648
10:15:47	XLON	15915	111.8	451582059632649
10:17:21	XLON	9636	111.76	451582059632872
10:17:21	XLON	898	111.76	451582059632873
10:18:56	XLON	1397	111.8	451582059632990
10:19:55	XLON	362	111.9	451582059633098
10:20:03	XLON	6699	111.9	451582059633107
10:20:03	XLON	8854	111.9	451582059633108
10:20:31	XLON	10033	111.88	451582059633129
10:22:29	XLON	15809	112	451582059633408
10:22:30	XLON	1702	111.98	451582059633412
10:22:30	XLON	11328	111.98	451582059633413
10:25:01	XLON	1011	111.94	451582059633710
10:25:01	XLON	14904	111.94	451582059633711
10:26:25	XLON	3335	111.94	451582059633867
10:26:41	XLON	3602	111.92	451582059633891
10:26:41	XLON	12313	111.92	451582059633892
10:28:00	XLON	15915	111.94	451582059633991
10:30:15	XLON	502	112.02	451582059634531
10:30:15	XLON	15413	112.02	451582059634532
10:31:01	XLON	15915	111.94	451582059634636
10:32:42	XLON	1098	111.86	451582059634909
10:33:41	XLON	15915	111.88	451582059634974
10:34:22	XLON	6901	111.86	451582059635044
10:35:01	XLON	2021	111.9	451582059635144
10:36:11	XLON	15915	111.98	451582059635411
10:37:03	XLON	5264	112	451582059635461
10:37:18	XLON	7996	111.98	451582059635493
10:37:18	XLON	7919	111.98	451582059635494
10:39:11	XLON	381	111.92	451582059635644
10:39:11	XLON	5730	111.92	451582059635645
10:39:57	XLON	2428	112.04	451582059635726
10:40:23	XLON	15915	112.02	451582059635786
10:40:47	XLON	1011	112.02	451582059635842
10:40:47	XLON	7662	112.02	451582059635843
10:40:47	XLON	2440	112.02	451582059635844
10:42:00	XLON	12851	112.08	451582059635998
10:43:45	XLON	15777	112.16	451582059636349
10:43:45	XLON	138	112.16	451582059636350
10:45:01	XLON	15915	112.08	451582059636554
10:46:17	XLON	14937	112	451582059636712
10:47:27	XLON	273	112.1	451582059636800
10:47:27	XLON	3000	112.1	451582059636801
10:47:27	XLON	150	112.1	451582059636802
10:48:00	XLON	13227	112.06	451582059636855
10:50:22	XLON	15530	112.06	451582059637071
10:51:37	XLON	1788	111.98	451582059637244
10:51:37	XLON	9000	111.98	451582059637245
10:51:37	XLON	5127	111.98	451582059637246
10:54:00	XLON	1470	112	451582059637451
10:54:00	XLON	14445	112	451582059637452
10:54:01	XLON	2245	111.98	451582059637456
10:54:01	XLON	7750	111.98	451582059637457
10:54:01	XLON	3957	111.98	451582059637458
10:54:01	XLON	1378	111.98	451582059637459
10:55:25	XLON	3224	112	451582059637636
10:55:25	XLON	334	112	451582059637637
10:56:00	XLON	15895	111.96	451582059637687
10:57:41	XLON	2021	111.98	451582059637820
10:57:41	XLON	11778	111.98	451582059637821
10:58:39	XLON	15915	111.96	451582059637921
11:00:30	XLON	5578	111.96	451582059638132
11:00:30	XLON	10337	111.96	451582059638133
11:03:34	XLON	15915	111.92	451582059638388
11:03:34	XLON	3000	111.92	451582059638389
11:03:34	XLON	3255	111.92	451582059638390
11:03:34	XLON	5793	111.92	451582059638391
11:04:59	XLON	2483	111.86	451582059638495
11:04:59	XLON	1677	111.86	451582059638496
11:04:59	XLON	2420	111.86	451582059638497
11:05:26	XLON	15434	111.86	451582059638591
11:07:00	XLON	15765	111.88	451582059638773
11:08:23	XLON	15700	111.88	451582059638887
11:10:39	XLON	1788	111.86	451582059639045
11:10:39	XLON	1011	111.86	451582059639046
11:10:48	XLON	1916	111.86	451582059639066
11:10:48	XLON	11200	111.86	451582059639067
11:11:57	XLON	5704	111.84	451582059639221
11:11:57	XLON	2820	111.84	451582059639222
11:11:57	XLON	4139	111.84	451582059639223
11:11:57	XLON	3222	111.84	451582059639224
11:15:19	XLON	15915	111.84	451582059639497
11:15:49	XLON	15915	111.82	451582059639595
11:18:59	XLON	3317	111.8	451582059639901
11:18:59	XLON	1600	111.8	451582059639902
11:19:11	XLON	3317	111.8	451582059639925
11:19:12	XLON	14348	111.76	451582059639932
11:19:12	XLON	1567	111.76	451582059639933
11:19:12	XLON	9449	111.76	451582059639934
11:19:12	XLON	6135	111.76	451582059639935
11:20:43	XLON	7946	111.74	451582059640044
11:23:33	XLON	15915	111.74	451582059640261
11:24:37	XLON	15864	111.72	451582059640389
11:27:21	XLON	15915	111.58	451582059640684
11:29:10	XLON	15915	111.58	451582059640884
11:30:42	XLON	15848	111.58	451582059641077
11:32:57	XLON	15915	111.66	451582059641535
11:33:50	XLON	15915	111.64	451582059641650
11:36:21	XLON	781	111.62	451582059641948
11:36:21	XLON	2354	111.62	451582059641949
11:36:21	XLON	12780	111.62	451582059641950
11:39:05	XLON	3224	111.66	451582059642142
11:39:05	XLON	3000	111.66	451582059642143
11:40:05	XLON	15915	111.7	451582059642212
11:40:05	XLON	3000	111.7	451582059642224
11:40:05	XLON	2113	111.7	451582059642225
11:40:05	XLON	3000	111.7	451582059642226
11:40:05	XLON	2139	111.7	451582059642227
11:42:18	XLON	32	111.7	451582059642355
11:42:18	XLON	15883	111.7	451582059642356
11:43:03	XLON	5372	111.66	451582059642457
11:43:03	XLON	9828	111.66	451582059642458
11:46:37	XLON	15915	111.68	451582059642805
11:47:52	XLON	1834	111.68	451582059642947
11:47:59	XLON	14081	111.68	451582059642962
11:47:59	XLON	3000	111.68	451582059642965
11:47:59	XLON	1652	111.68	451582059642966
11:48:32	XLON	11302	111.64	451582059643008
11:53:42	XLON	15915	111.64	451582059643462
11:53:49	XLON	1010	111.64	451582059643466
11:53:52	XLON	1011	111.64	451582059643469
11:53:52	XLON	13894	111.64	451582059643470
11:55:22	XLON	14538	111.72	451582059643577
11:55:22	XLON	1377	111.72	451582059643578
11:57:40	XLON	3000	111.8	451582059643793
11:57:40	XLON	3255	111.8	451582059643794
11:57:40	XLON	1875	111.8	451582059643795
11:58:10	XLON	15559	111.78	451582059643931
11:58:10	XLON	3000	111.78	451582059643933
11:58:10	XLON	12915	111.78	451582059643934
11:59:54	XLON	8002	111.84	451582059644176
12:02:49	XLON	1534	111.86	451582059644391
12:02:49	XLON	14381	111.86	451582059644392
12:02:58	XLON	15915	111.84	451582059644403
12:05:20	XLON	902	111.94	451582059644658
12:05:23	XLON	11673	111.94	451582059644672
12:05:23	XLON	3000	111.94	451582059644675
12:05:23	XLON	3071	111.94	451582059644676
12:05:35	XLON	10450	111.9	451582059644713
12:08:55	XLON	258	111.92	451582059645057
12:08:55	XLON	15657	111.92	451582059645058
12:09:58	XLON	2527	111.96	451582059645149
12:09:58	XLON	13388	111.96	451582059645150
12:12:11	XLON	3272	111.84	451582059645367
12:13:28	XLON	15915	111.84	451582059645427
12:14:03	XLON	3012	111.82	451582059645468
12:14:03	XLON	10765	111.82	451582059645469
12:14:03	XLON	1695	111.82	451582059645470
12:14:03	XLON	443	111.82	451582059645471
12:16:40	XLON	15915	111.86	451582059645716
12:19:29	XLON	15149	111.76	451582059646090
12:20:23	XLON	6328	111.6	451582059646273
12:20:23	XLON	9587	111.6	451582059646274
12:22:23	XLON	3633	111.36	451582059646576
12:22:23	XLON	12169	111.36	451582059646577
12:24:23	XLON	2954	111.08	451582059646930
12:24:29	XLON	2701	111.08	451582059646933
12:24:41	XLON	2723	111.16	451582059646953
12:24:41	XLON	10587	111.16	451582059646954
12:26:33	XLON	12863	111.14	451582059647176
12:30:07	XLON	15915	111.5	451582059647524
12:33:00	XLON	8667	111.6	451582059647784
12:33:00	XLON	4091	111.6	451582059647785
12:35:07	XLON	3237	111.64	451582059647979
12:35:07	XLON	3000	111.64	451582059647984
12:35:07	XLON	1980	111.64	451582059647985
12:35:07	XLON	2460	111.64	451582059647986
12:35:07	XLON	8475	111.64	451582059647987
12:37:14	XLON	15915	111.68	451582059648179
12:40:35	XLON	15915	111.68	451582059648479
12:40:35	XLON	3000	111.68	451582059648488
12:40:35	XLON	12915	111.68	451582059648489
12:43:22	XLON	3000	111.74	451582059648691
12:43:55	XLON	15915	111.76	451582059648759
12:44:01	XLON	15915	111.78	451582059648778
12:46:49	XLON	12673	111.66	451582059649178
12:48:54	XLON	15915	111.5	451582059649513
12:51:02	XLON	15915	111.5	451582059649652
12:53:24	XLON	10441	111.52	451582059649850
12:53:24	XLON	5474	111.52	451582059649851
12:54:21	XLON	15872	111.5	451582059649923
12:56:43	XLON	15034	111.52	451582059650182
12:56:43	XLON	881	111.52	451582059650183
12:59:03	XLON	328	111.58	451582059650418
12:59:03	XLON	2714	111.58	451582059650419
12:59:03	XLON	6130	111.58	451582059650420
12:59:03	XLON	2916	111.58	451582059650421
12:59:03	XLON	5630	111.58	451582059650422
12:59:03	XLON	762	111.58	451582059650423
12:59:14	XLON	13211	111.56	451582059650443
13:02:10	XLON	1261	111.7	451582059650971
13:02:10	XLON	14654	111.7	451582059650972
13:04:49	XLON	754	111.74	451582059651173
13:04:49	XLON	15161	111.74	451582059651174
13:05:11	XLON	15915	111.74	451582059651212
13:06:54	XLON	13727	111.68	451582059651333
13:06:54	XLON	2156	111.68	451582059651334
13:09:10	XLON	15915	111.54	451582059651602
13:11:06	XLON	15870	111.54	451582059651875
13:13:27	XLON	15915	111.54	451582059652058
13:15:44	XLON	2048	111.52	451582059652252
13:15:44	XLON	13867	111.52	451582059652253
13:17:10	XLON	15915	111.48	451582059652403
13:19:56	XLON	1296	111.46	451582059652613
13:19:56	XLON	14619	111.46	451582059652614
13:22:23	XLON	1011	111.4	451582059652877
13:22:28	XLON	11655	111.4	451582059652894
13:22:32	XLON	5610	111.36	451582059652916
13:22:32	XLON	10305	111.36	451582059652917
13:22:33	XLON	6417	111.34	451582059652922
13:24:25	XLON	8957	111.32	451582059653076
13:24:25	XLON	4143	111.32	451582059653077
13:26:50	XLON	15915	111.32	451582059653373
13:29:43	XLON	3079	111.32	451582059653753
13:29:43	XLON	3000	111.32	451582059653754
13:29:43	XLON	994	111.32	451582059653755
13:29:43	XLON	3743	111.32	451582059653756
13:29:43	XLON	2714	111.32	451582059653757
13:31:06	XLON	5540	111.3	451582059653912
13:31:06	XLON	3849	111.3	451582059653913
13:31:06	XLON	3000	111.3	451582059653914
13:31:06	XLON	1327	111.3	451582059653915
13:31:11	XLON	3849	111.3	451582059653916
13:31:59	XLON	13510	111.26	451582059653981
13:31:59	XLON	2405	111.26	451582059653982
13:33:12	XLON	1245	111.22	451582059654140
13:33:12	XLON	14670	111.22	451582059654141
13:34:50	XLON	2956	111.22	451582059654309
13:35:07	XLON	9951	111.22	451582059654330
13:35:19	XLON	3532	111.22	451582059654355
13:36:06	XLON	1240	111.22	451582059654402
13:36:06	XLON	11143	111.22	451582059654403
13:36:54	XLON	636	111.2	451582059654460
13:36:54	XLON	15279	111.2	451582059654461
13:38:49	XLON	4944	111.22	451582059654737
13:38:49	XLON	1495	111.22	451582059654738
13:38:50	XLON	10710	111.2	451582059654741
13:38:50	XLON	1602	111.2	451582059654742
13:38:50	XLON	3603	111.2	451582059654743
13:39:26	XLON	13949	111.22	451582059654815
13:41:32	XLON	8472	111.22	451582059654980
13:41:32	XLON	7443	111.22	451582059654981
13:42:57	XLON	5159	111.22	451582059655117
13:42:57	XLON	9864	111.22	451582059655118
13:44:01	XLON	13598	111.2	451582059655227
13:44:01	XLON	1768	111.2	451582059655228
13:46:19	XLON	140	111.2	451582059655422
13:46:19	XLON	112	111.2	451582059655423
13:46:19	XLON	2709	111.2	451582059655424
13:46:19	XLON	2596	111.2	451582059655425
13:46:19	XLON	11499	111.2	451582059655426
13:46:46	XLON	14931	111.2	451582059655497
13:49:27	XLON	4347	111.16	451582059655876
13:50:11	XLON	3000	111.2	451582059655913
13:50:11	XLON	1980	111.2	451582059655914
13:50:29	XLON	1	111.2	451582059655947
13:50:29	XLON	1996	111.2	451582059655948
13:50:29	XLON	2554	111.2	451582059655949
13:50:29	XLON	505	111.2	451582059655950
13:50:34	XLON	2089	111.2	451582059655964
13:50:34	XLON	1687	111.2	451582059655965
13:50:34	XLON	3000	111.2	451582059655966
13:51:19	XLON	7886	111.22	451582059656031
13:51:19	XLON	2362	111.22	451582059656032
13:51:19	XLON	1142	111.22	451582059656033
13:54:21	XLON	15915	111.22	451582059656460
13:54:21	XLON	1723	111.22	451582059656463
13:54:21	XLON	2847	111.24	451582059656464
13:54:26	XLON	153	111.24	451582059656471
13:54:26	XLON	1200	111.24	451582059656472
13:54:26	XLON	8508	111.24	451582059656473
13:54:33	XLON	8508	111.24	451582059656476
13:54:33	XLON	2361	111.24	451582059656477
13:54:33	XLON	3000	111.24	451582059656478
13:54:33	XLON	3708	111.24	451582059656479
13:54:33	XLON	935	111.24	451582059656480
13:56:33	XLON	1393	111.26	451582059657022
13:56:56	XLON	4683	111.28	451582059657042
13:56:56	XLON	11232	111.28	451582059657043
13:57:01	XLON	436	111.28	451582059657051
13:57:01	XLON	3968	111.28	451582059657052
13:57:01	XLON	11511	111.28	451582059657053
13:59:26	XLON	57	111.32	451582059657328
13:59:26	XLON	3000	111.32	451582059657329
13:59:34	XLON	5545	111.3	451582059657333
13:59:34	XLON	10370	111.3	451582059657334
14:00:05	XLON	12625	111.26	451582059657393
14:00:05	XLON	215	111.26	451582059657394
14:01:15	XLON	12206	111.22	451582059657582
14:03:14	XLON	15915	111.22	451582059657802
14:03:38	XLON	15915	111.18	451582059657826
14:06:09	XLON	2529	111.2	451582059658190
14:06:09	XLON	1738	111.2	451582059658191
14:06:09	XLON	3567	111.2	451582059658192
14:06:29	XLON	3652	111.2	451582059658252
14:06:29	XLON	958	111.2	451582059658253
14:06:34	XLON	1806	111.2	451582059658260
14:06:34	XLON	1686	111.2	451582059658261
14:07:37	XLON	2247	111.2	451582059658399
14:07:37	XLON	1687	111.2	451582059658400
14:07:37	XLON	3000	111.2	451582059658401
14:07:37	XLON	2068	111.2	451582059658402
14:07:42	XLON	7922	111.2	451582059658422
14:08:19	XLON	450	111.2	451582059658472
14:08:40	XLON	530	111.2	451582059658501
14:08:41	XLON	1521	111.2	451582059658508
14:08:41	XLON	3437	111.2	451582059658509
14:08:42	XLON	8543	111.2	451582059658511
14:08:42	XLON	898	111.2	451582059658512
14:09:45	XLON	6007	111.2	451582059658646
14:09:45	XLON	9908	111.2	451582059658647
14:11:10	XLON	15425	111.18	451582059658825
14:13:56	XLON	12230	111.2	451582059659242
14:13:56	XLON	2131	111.24	451582059659245
14:13:56	XLON	1509	111.24	451582059659246
14:14:09	XLON	15915	111.22	451582059659268
14:14:09	XLON	3000	111.22	451582059659270
14:14:09	XLON	280	111.22	451582059659271
14:14:09	XLON	1032	111.22	451582059659272
14:16:23	XLON	1174	111.16	451582059659603
14:16:23	XLON	12216	111.16	451582059659604
14:17:20	XLON	92	111.14	451582059659746
14:17:20	XLON	13980	111.14	451582059659747
14:19:09	XLON	700	111.16	451582059659910
14:19:09	XLON	3000	111.16	451582059659911
14:19:09	XLON	6753	111.16	451582059659912
14:19:09	XLON	2468	111.16	451582059659913
14:19:09	XLON	2593	111.16	451582059659914
14:19:09	XLON	466	111.16	451582059659915
14:19:57	XLON	15874	111.14	451582059659975
14:20:58	XLON	15868	111.14	451582059660088
14:22:21	XLON	2566	111.12	451582059660273
14:23:10	XLON	2297	111.14	451582059660300
14:23:23	XLON	8508	111.16	451582059660334
14:24:25	XLON	434	111.12	451582059660460
14:24:25	XLON	4436	111.12	451582059660461
14:24:25	XLON	11045	111.12	451582059660462
14:25:39	XLON	668	111	451582059660725
14:25:39	XLON	15247	111	451582059660726
14:27:50	XLON	1000	111.18	451582059661024
14:27:50	XLON	1000	111.18	451582059661028
14:27:50	XLON	1000	111.18	451582059661029
14:27:56	XLON	4000	111.18	451582059661031
14:27:56	XLON	2000	111.18	451582059661032
14:27:56	XLON	1000	111.18	451582059661033
14:27:56	XLON	5915	111.18	451582059661034
14:28:09	XLON	15915	111.18	451582059661067
14:28:09	XLON	3000	111.18	451582059661070
14:28:20	XLON	1620	111.18	451582059661095
14:28:20	XLON	10637	111.18	451582059661096
14:29:20	XLON	15915	111.24	451582059661255
14:30:00	XLON	15867	111.24	451582059661414
14:30:02	XLON	1500	111.2	451582059661487
14:30:02	XLON	3715	111.2	451582059661488
14:30:04	XLON	15915	111.16	451582059661534
14:30:42	XLON	3500	111.4	451582059661954
14:30:42	XLON	9000	111.4	451582059661955
14:30:42	XLON	1124	111.4	451582059661956
14:31:28	XLON	15915	111.2	451582059662267
14:32:18	XLON	7847	111.14	451582059662581
14:32:18	XLON	8068	111.14	451582059662582
14:33:07	XLON	15915	111.06	451582059662839
14:33:32	XLON	4723	111	451582059662934
14:33:32	XLON	11192	111	451582059662935
14:34:06	XLON	15915	110.9	451582059663255
14:34:42	XLON	11262	110.92	451582059663493
14:34:42	XLON	4653	110.92	451582059663494
14:35:37	XLON	15915	110.9	451582059663709
14:35:55	XLON	989	110.84	451582059663878
14:35:58	XLON	1000	110.84	451582059663883
14:36:01	XLON	100	110.84	451582059663884
14:36:10	XLON	13704	110.84	451582059663903
14:36:38	XLON	15886	110.66	451582059664107
14:37:01	XLON	15915	110.6	451582059664253
14:38:03	XLON	901	110.54	451582059664434
14:38:03	XLON	3000	110.54	451582059664435
14:38:03	XLON	6036	110.54	451582059664436
14:38:03	XLON	866	110.54	451582059664437
14:38:03	XLON	2652	110.54	451582059664438
14:38:03	XLON	2200	110.54	451582059664439
14:38:34	XLON	15915	110.64	451582059664578
14:38:43	XLON	4802	110.54	451582059664612
14:38:43	XLON	4500	110.54	451582059664613
14:38:43	XLON	1500	110.54	451582059664614
14:38:43	XLON	1500	110.54	451582059664615
14:38:43	XLON	3613	110.54	451582059664616
14:39:20	XLON	100	110.56	451582059664704
14:39:20	XLON	100	110.56	451582059664705
14:39:22	XLON	1512	110.56	451582059664713
14:39:22	XLON	6251	110.56	451582059664714
14:39:22	XLON	7952	110.56	451582059664715
14:39:55	XLON	1000	110.5	451582059664905
14:39:59	XLON	100	110.5	451582059664907
14:40:00	XLON	973	110.5	451582059664913
14:40:00	XLON	527	110.5	451582059664914
14:40:00	XLON	500	110.5	451582059664915
14:40:00	XLON	1000	110.5	451582059664916
14:40:00	XLON	9000	110.5	451582059664917
14:40:00	XLON	1000	110.5	451582059664918
14:40:00	XLON	1815	110.5	451582059664919
14:40:33	XLON	956	110.4	451582059665126
14:40:33	XLON	3147	110.4	451582059665127
14:40:34	XLON	11638	110.4	451582059665175
14:41:08	XLON	200	110.3	451582059665468
14:41:09	XLON	15715	110.3	451582059665476
14:42:11	XLON	154	110.22	451582059665793
14:42:11	XLON	1000	110.22	451582059665794
14:42:11	XLON	3983	110.22	451582059665795
14:42:16	XLON	2945	110.16	451582059665899
14:42:16	XLON	1000	110.16	451582059665900
14:42:16	XLON	3000	110.22	451582059665901
14:42:16	XLON	5721	110.22	451582059665902
14:42:16	XLON	1591	110.24	451582059665903
14:42:21	XLON	335	110.18	451582059665922
14:42:21	XLON	3000	110.18	451582059665923
14:42:21	XLON	1358	110.18	451582059665924
14:42:21	XLON	1000	110.18	451582059665925
14:42:21	XLON	1000	110.18	451582059665926
14:42:21	XLON	3000	110.18	451582059665927
14:42:21	XLON	2931	110.18	451582059665928
14:43:04	XLON	100	110.18	451582059666198
14:43:04	XLON	100	110.18	451582059666199
14:43:09	XLON	1500	110.14	451582059666251
14:43:09	XLON	1500	110.14	451582059666252
14:43:09	XLON	375	110.14	451582059666253
14:43:11	XLON	1000	110.12	451582059666271
14:43:16	XLON	1000	110.12	451582059666294
14:43:16	XLON	3000	110.12	451582059666303
14:43:16	XLON	1000	110.12	451582059666304
14:43:16	XLON	8000	110.12	451582059666305
14:43:16	XLON	1915	110.12	451582059666306
14:43:35	XLON	3000	110.08	451582059666477
14:43:35	XLON	9387	110.08	451582059666478
14:44:12	XLON	2681	110.04	451582059666672
14:44:12	XLON	1000	110.04	451582059666673
14:44:12	XLON	2000	110.04	451582059666674
14:44:12	XLON	1000	110.04	451582059666675
14:44:12	XLON	1000	110.04	451582059666676
14:44:12	XLON	2000	110.04	451582059666677
14:44:12	XLON	1000	110.04	451582059666678
14:44:12	XLON	2000	110.04	451582059666679
14:44:12	XLON	1000	110.04	451582059666680
14:44:12	XLON	2162	110.04	451582059666681
14:45:06	XLON	15915	110.08	451582059667013
14:45:57	XLON	15915	110.14	451582059667180
14:46:49	XLON	9091	110.2	451582059667398
14:47:16	XLON	2053	110.28	451582059667492
14:47:16	XLON	5596	110.3	451582059667493
14:47:26	XLON	2000	110.3	451582059667551
14:47:26	XLON	1000	110.3	451582059667552
14:47:26	XLON	1000	110.3	451582059667553
14:47:26	XLON	3000	110.3	451582059667554
14:47:26	XLON	1000	110.3	451582059667555
14:47:26	XLON	1000	110.3	451582059667556
14:47:26	XLON	3000	110.3	451582059667557
14:47:26	XLON	1000	110.3	451582059667558
14:47:26	XLON	2000	110.3	451582059667559
14:47:26	XLON	915	110.3	451582059667560
14:47:26	XLON	984	110.34	451582059667567
14:47:34	XLON	1300	110.3	451582059667596
14:47:34	XLON	2000	110.3	451582059667597
14:47:34	XLON	1000	110.3	451582059667598
14:47:34	XLON	2000	110.3	451582059667599
14:48:39	XLON	775	110.42	451582059667740
14:48:39	XLON	3819	110.42	451582059667742
14:48:39	XLON	15915	110.4	451582059667746
14:48:54	XLON	15915	110.38	451582059667768
14:48:54	XLON	4514	110.38	451582059667791
14:48:54	XLON	1200	110.38	451582059667792
14:48:54	XLON	776	110.38	451582059667793
14:49:37	XLON	12784	110.26	451582059667931
14:50:04	XLON	15705	110.26	451582059668136
14:52:02	XLON	3000	110.38	451582059668538
14:52:07	XLON	3000	110.38	451582059668547
14:52:07	XLON	3400	110.38	451582059668548
14:52:07	XLON	2200	110.38	451582059668549
14:52:12	XLON	3000	110.38	451582059668578
14:52:12	XLON	2200	110.38	451582059668579
14:52:17	XLON	3000	110.38	451582059668606
14:52:17	XLON	2200	110.38	451582059668607
14:52:22	XLON	3000	110.38	451582059668610
14:52:22	XLON	2200	110.38	451582059668611
14:52:29	XLON	1500	110.36	451582059668648
14:52:29	XLON	10862	110.36	451582059668652
14:52:29	XLON	10121	110.36	451582059668653
14:52:29	XLON	5794	110.36	451582059668654
14:53:10	XLON	822	110.36	451582059668721
14:53:10	XLON	7626	110.36	451582059668722
14:53:59	XLON	15915	110.4	451582059668866
14:54:32	XLON	15915	110.4	451582059668996
14:55:23	XLON	15915	110.48	451582059669188
14:56:06	XLON	15915	110.5	451582059669513
14:57:16	XLON	3132	110.56	451582059669864
14:57:16	XLON	1155	110.56	451582059669865
14:57:16	XLON	6036	110.56	451582059669866
14:57:16	XLON	3000	110.56	451582059669867
14:57:34	XLON	15915	110.54	451582059669982
14:58:44	XLON	1000	110.6	451582059670234
14:58:44	XLON	1500	110.6	451582059670235
14:58:44	XLON	500	110.6	451582059670236
14:58:58	XLON	12915	110.6	451582059670259
14:59:31	XLON	15915	110.7	451582059670445
14:59:31	XLON	3000	110.7	451582059670446
14:59:31	XLON	12915	110.7	451582059670447
14:59:36	XLON	7412	110.68	451582059670462
15:00:44	XLON	1918	110.76	451582059670797
15:00:47	XLON	56	110.76	451582059670803
15:00:51	XLON	17	110.76	451582059670812
15:00:52	XLON	247	110.76	451582059670813
15:01:06	XLON	7783	110.76	451582059670873
15:01:06	XLON	3785	110.76	451582059670874
15:01:06	XLON	3000	110.76	451582059670878
15:01:06	XLON	12915	110.76	451582059670879
15:01:37	XLON	14514	110.76	451582059671007
15:03:00	XLON	1280	110.9	451582059671474
15:03:00	XLON	14635	110.9	451582059671475
15:03:00	XLON	2593	110.9	451582059671478
15:03:01	XLON	1424	110.9	451582059671490
15:03:01	XLON	3168	110.9	451582059671491
15:03:01	XLON	8730	110.9	451582059671492
15:04:28	XLON	1180	111.06	451582059671806
15:04:28	XLON	11412	111.06	451582059671807
15:04:28	XLON	2908	111.06	451582059671808
15:04:28	XLON	3000	111.06	451582059671809
15:04:46	XLON	581	111.06	451582059671883
15:04:59	XLON	9750	111.06	451582059671965
15:04:59	XLON	1424	111.06	451582059671951
15:04:59	XLON	10063	111.06	451582059671952
15:05:27	XLON	1200	111	451582059672024
15:05:34	XLON	2600	111.02	451582059672079
15:05:34	XLON	1200	111.02	451582059672080
15:05:34	XLON	1085	111.02	451582059672081
15:05:40	XLON	7290	111	451582059672106
15:06:06	XLON	9410	111.04	451582059672283
15:06:06	XLON	1099	111.04	451582059672284
15:06:16	XLON	4369	111.06	451582059672339
15:06:16	XLON	9000	111.06	451582059672340
15:06:16	XLON	2546	111.06	451582059672341
15:06:39	XLON	14356	111.12	451582059672426
15:07:39	XLON	3502	111.04	451582059672605
15:07:39	XLON	11386	111.04	451582059672606
15:08:12	XLON	15915	110.96	451582059672884
15:09:00	XLON	15915	110.88	451582059673104
15:09:26	XLON	15781	110.82	451582059673213
15:10:00	XLON	15860	110.84	451582059673345
15:11:15	XLON	754	111.02	451582059673625
15:11:20	XLON	4944	111.02	451582059673627
15:11:23	XLON	7267	111	451582059673636
15:11:23	XLON	15332	111	451582059673642
15:11:33	XLON	4439	110.96	451582059673688
15:12:36	XLON	2601	111	451582059673897
15:12:36	XLON	11042	111	451582059673898
15:12:36	XLON	3000	111	451582059673899
15:12:36	XLON	723	111	451582059673900
15:12:52	XLON	13564	110.98	451582059674012
15:14:00	XLON	6540	110.94	451582059674218
15:14:00	XLON	2368	110.94	451582059674219
15:14:00	XLON	2518	110.94	451582059674220
15:14:00	XLON	3000	110.94	451582059674221
15:14:00	XLON	1683	110.94	451582059674222
15:14:31	XLON	1557	110.98	451582059674411
15:14:31	XLON	14358	110.98	451582059674412
15:14:57	XLON	1213	111	451582059674507
15:14:57	XLON	7759	111	451582059674508
15:15:12	XLON	5990	111	451582059674566
15:15:12	XLON	639	111	451582059674567
15:16:11	XLON	4600	111.06	451582059674762
15:16:11	XLON	6408	111.06	451582059674763
15:16:21	XLON	15915	111.06	451582059674822
15:17:46	XLON	6734	111.2	451582059675258
15:18:02	XLON	3154	111.24	451582059675313
15:18:22	XLON	15915	111.28	451582059675496
15:18:22	XLON	5005	111.26	451582059675497
15:18:22	XLON	2829	111.26	451582059675498
15:18:52	XLON	2194	111.24	451582059675642
15:18:52	XLON	13721	111.24	451582059675643
15:19:45	XLON	5072	111.22	451582059675856
15:19:53	XLON	59	111.24	451582059675889
15:19:53	XLON	3000	111.24	451582059675890
15:20:39	XLON	4385	111.26	451582059676061
15:20:39	XLON	2828	111.26	451582059676062
15:20:39	XLON	5887	111.26	451582059676063
15:20:39	XLON	2815	111.26	451582059676064
15:21:53	XLON	15153	111.28	451582059676401
15:21:53	XLON	762	111.28	451582059676402
15:21:53	XLON	3300	111.24	451582059676414
15:21:53	XLON	3000	111.24	451582059676415
15:21:53	XLON	2828	111.26	451582059676416
15:21:53	XLON	3678	111.26	451582059676417
15:21:53	XLON	27	111.26	451582059676418
15:22:02	XLON	10714	111.24	451582059676452
15:22:29	XLON	1281	111.24	451582059676529
15:22:29	XLON	3279	111.24	451582059676530
15:22:44	XLON	3000	111.24	451582059676560
15:22:44	XLON	1461	111.24	451582059676561
15:23:17	XLON	1000	111.2	451582059676620
15:23:17	XLON	14915	111.2	451582059676621
15:23:40	XLON	777	111.18	451582059676664
15:23:40	XLON	15138	111.18	451582059676665
15:24:05	XLON	10491	111.16	451582059676723
15:24:35	XLON	1362	111.12	451582059676813
15:24:35	XLON	14553	111.12	451582059676814
15:25:11	XLON	1830	111.08	451582059676919
15:25:11	XLON	13466	111.08	451582059676920
15:26:24	XLON	15915	111.04	451582059677303
15:27:24	XLON	15915	111.08	451582059677495
15:27:58	XLON	4395	111.06	451582059677549
15:27:58	XLON	3711	111.06	451582059677550
15:28:00	XLON	5550	111.06	451582059677574
15:28:00	XLON	2137	111.06	451582059677575
15:29:00	XLON	4316	111.06	451582059677767
15:29:00	XLON	11599	111.06	451582059677768
15:30:09	XLON	3564	111.04	451582059678052
15:30:25	XLON	4944	111.04	451582059678085
15:30:27	XLON	12331	111.04	451582059678090
15:30:27	XLON	3103	111.04	451582059678091
15:31:15	XLON	3000	111.04	451582059678210
15:31:17	XLON	961	111.02	451582059678250
15:31:17	XLON	3096	111.02	451582059678251
15:31:17	XLON	11858	111.02	451582059678260
15:31:22	XLON	4944	111.06	451582059678300
15:31:22	XLON	630	111.06	451582059678301
15:31:52	XLON	322	111.04	451582059678403
15:31:52	XLON	14809	111.04	451582059678404
15:32:25	XLON	15915	111	451582059678474
15:33:58	XLON	1544	111.08	451582059678817
15:33:58	XLON	2590	111.08	451582059678818
15:34:03	XLON	5573	111.08	451582059678827
15:34:17	XLON	4845	111.06	451582059678884
15:35:06	XLON	581	111.06	451582059679002
15:35:06	XLON	11272	111.06	451582059679003
15:35:06	XLON	4062	111.06	451582059679004
15:35:06	XLON	13978	111.06	451582059679006
15:35:24	XLON	15915	111.04	451582059679053
15:36:11	XLON	3288	111.02	451582059679224
15:36:11	XLON	15915	111.02	451582059679205
15:36:43	XLON	9234	110.98	451582059679383
15:36:43	XLON	6681	110.98	451582059679384
15:38:16	XLON	3000	110.88	451582059679709
15:38:19	XLON	880	110.86	451582059679726
15:38:19	XLON	15035	110.86	451582059679727
15:39:02	XLON	9536	110.84	451582059679920
15:39:35	XLON	6534	110.86	451582059680015
15:39:35	XLON	4428	110.86	451582059680016
15:39:35	XLON	2403	110.86	451582059680017
15:39:40	XLON	2501	110.86	451582059680033
15:39:40	XLON	3000	110.86	451582059680034
15:39:40	XLON	1370	110.86	451582059680035
15:40:28	XLON	100	110.86	451582059680231
15:40:28	XLON	100	110.86	451582059680232
15:40:28	XLON	200	110.86	451582059680233
15:40:34	XLON	11454	110.86	451582059680239
15:41:08	XLON	3000	110.84	451582059680382
15:41:08	XLON	12726	110.84	451582059680383
15:42:16	XLON	100	110.86	451582059680583
15:42:30	XLON	100	110.86	451582059680642
15:42:31	XLON	100	110.86	451582059680644
15:42:31	XLON	100	110.86	451582059680643
15:42:35	XLON	6031	110.9	451582059680652
15:42:35	XLON	2609	110.9	451582059680653
15:42:35	XLON	3000	110.9	451582059680654
15:42:35	XLON	1071	110.9	451582059680655
15:42:55	XLON	15915	110.88	451582059680684
15:42:55	XLON	1751	110.88	451582059680691
15:42:55	XLON	3000	110.88	451582059680692
15:42:55	XLON	618	110.88	451582059680693
15:43:10	XLON	15915	110.88	451582059680727
15:43:10	XLON	3000	110.86	451582059680771
15:43:10	XLON	1200	110.86	451582059680772
15:43:10	XLON	4317	110.86	451582059680773
15:43:40	XLON	1294	110.8	451582059680858
15:43:40	XLON	3436	110.8	451582059680859
15:43:40	XLON	3049	110.8	451582059680860
15:44:51	XLON	1000	110.7	451582059681138
15:44:59	XLON	979	110.74	451582059681171
15:45:16	XLON	1000	110.72	451582059681227
15:45:16	XLON	9745	110.72	451582059681228
15:45:20	XLON	10246	110.7	451582059681250
15:45:20	XLON	5669	110.7	451582059681251
15:45:20	XLON	7239	110.7	451582059681256
15:46:18	XLON	1018	110.8	451582059681464
15:46:18	XLON	800	110.8	451582059681465
15:46:18	XLON	3500	110.8	451582059681466
15:46:18	XLON	3000	110.8	451582059681467
15:46:18	XLON	1000	110.8	451582059681468
15:46:18	XLON	2000	110.8	451582059681469
15:46:18	XLON	3000	110.8	451582059681470
15:46:18	XLON	23	110.8	451582059681471
15:47:04	XLON	14439	110.82	451582059681671
15:48:01	XLON	3000	110.8	451582059681898
15:48:01	XLON	3681	110.8	451582059681899
15:48:01	XLON	6728	110.8	451582059681900
15:48:01	XLON	3306	110.8	451582059681901
15:48:11	XLON	1373	110.74	451582059681936
15:48:11	XLON	12722	110.74	451582059681937
15:49:07	XLON	871	110.74	451582059682103
15:49:07	XLON	540	110.74	451582059682104
15:49:07	XLON	3000	110.74	451582059682105
15:49:07	XLON	1000	110.74	451582059682106
15:49:07	XLON	1000	110.74	451582059682107
15:49:07	XLON	1000	110.74	451582059682108
15:49:07	XLON	1460	110.74	451582059682109
15:49:11	XLON	7044	110.74	451582059682110
15:50:03	XLON	1085	110.76	451582059682315
15:50:03	XLON	2000	110.76	451582059682316
15:50:03	XLON	1000	110.76	451582059682317
15:50:03	XLON	1000	110.76	451582059682318
15:50:03	XLON	500	110.76	451582059682319
15:50:03	XLON	1500	110.76	451582059682320
15:50:03	XLON	2000	110.76	451582059682321
15:50:03	XLON	1000	110.76	451582059682322
15:50:03	XLON	3000	110.76	451582059682323
15:50:03	XLON	1000	110.76	451582059682324
15:50:03	XLON	1830	110.76	451582059682325
15:50:56	XLON	1338	110.74	451582059682527
15:50:56	XLON	3329	110.74	451582059682528
15:50:56	XLON	6498	110.74	451582059682529
15:50:56	XLON	3244	110.74	451582059682530
15:50:56	XLON	388	110.74	451582059682531
15:50:56	XLON	960	110.74	451582059682532
15:52:00	XLON	771	110.74	451582059682726
15:52:00	XLON	3000	110.74	451582059682727
15:52:00	XLON	3000	110.74	451582059682728
15:52:00	XLON	1000	110.74	451582059682729
15:52:00	XLON	2000	110.74	451582059682730
15:52:00	XLON	1500	110.74	451582059682731
15:52:00	XLON	1500	110.74	451582059682732
15:52:00	XLON	1	110.74	451582059682733
15:52:23	XLON	8691	110.76	451582059682813
15:52:23	XLON	1500	110.76	451582059682814
15:52:23	XLON	1000	110.76	451582059682815
15:52:23	XLON	2000	110.76	451582059682816
15:52:23	XLON	2724	110.76	451582059682817
15:53:00	XLON	6008	110.74	451582059682942
15:53:00	XLON	3977	110.74	451582059682943
15:53:00	XLON	3400	110.74	451582059682944
15:53:00	XLON	2530	110.74	451582059682945
15:53:22	XLON	1219	110.74	451582059683067
15:53:49	XLON	15915	110.74	451582059683122
15:54:52	XLON	161	110.74	451582059683434
15:54:52	XLON	3340	110.74	451582059683435
15:54:52	XLON	968	110.74	451582059683436
15:55:02	XLON	4514	110.74	451582059683450
15:55:02	XLON	506	110.74	451582059683451
15:55:07	XLON	8467	110.74	451582059683464
15:55:52	XLON	1756	110.76	451582059683608
15:55:52	XLON	3000	110.76	451582059683609
15:56:19	XLON	445	110.74	451582059683672
15:56:19	XLON	2929	110.74	451582059683673
15:56:19	XLON	4538	110.74	451582059683674
15:56:20	XLON	926	110.74	451582059683682
15:56:38	XLON	9000	110.74	451582059683736
15:56:38	XLON	1000	110.74	451582059683737
15:56:38	XLON	2000	110.74	451582059683738
15:56:38	XLON	2989	110.74	451582059683739
15:57:13	XLON	1253	110.76	451582059683796
15:57:13	XLON	810	110.76	451582059683797
15:57:13	XLON	690	110.76	451582059683798
15:57:13	XLON	726	110.76	451582059683799
15:57:28	XLON	1000	110.74	451582059683903
15:57:28	XLON	2000	110.74	451582059683904
15:58:41	XLON	10625	110.78	451582059684227
15:58:41	XLON	1200	110.78	451582059684228
15:58:41	XLON	3000	110.78	451582059684229
15:58:41	XLON	2714	110.78	451582059684230
15:58:41	XLON	4299	110.78	451582059684231
15:58:41	XLON	2371	110.78	451582059684232
15:58:41	XLON	8508	110.78	451582059684235
15:58:41	XLON	2371	110.78	451582059684236
15:58:42	XLON	3071	110.78	451582059684237
15:58:42	XLON	2026	110.78	451582059684238
15:59:04	XLON	6673	110.78	451582059684262
15:59:04	XLON	4299	110.78	451582059684263
15:59:04	XLON	3000	110.78	451582059684264
15:59:04	XLON	2714	110.78	451582059684265
15:59:04	XLON	1200	110.78	451582059684266
15:59:04	XLON	1200	110.78	451582059684267
15:59:04	XLON	593	110.78	451582059684268

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

POSFEWFWSEFSEEE

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