Latest Share Chat

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

8 Dec 2021 17:55

RNS Number : 0421V

Vodafone Group Plc

08 December 2021

8 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:	8 December 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,731,389
Highest price paid per share (pence):	115.34
Lowest price paid per share (pence):	111.16
Volume weighted average price paid per share (pence):	112.26

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,565,092,219 of its ordinary shares in treasury and has 27,252,535,649 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 8 December 2021 Goldman Sachs (as principal) elected to purchase 5,731,389 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 8 December 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	112.26	5,731,389

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:27:00	XLON	8601	111.40	444160356129247
08:27:00	XLON	3000	111.38	444160356129253
08:27:00	XLON	796	111.38	444160356129254
08:27:00	XLON	2057	111.38	444160356129255
08:27:00	XLON	487	111.40	444160356129256
08:27:50	XLON	3402	111.28	444160356129332
08:27:50	XLON	10000	111.28	444160356129333
08:27:50	XLON	2298	111.28	444160356129334
08:29:15	XLON	12375	111.36	444160356129553
08:29:15	XLON	3325	111.36	444160356129554
08:30:15	XLON	14500	111.34	444160356129688
08:31:41	XLON	15700	111.34	444160356129993
08:31:44	XLON	4716	111.34	444160356130020
08:33:56	XLON	1700	111.60	444160356130568
08:33:56	XLON	2417	111.60	444160356130569
08:33:56	XLON	11583	111.60	444160356130570
08:33:56	XLON	98	111.60	444160356130544
08:33:56	XLON	9512	111.60	444160356130545
08:34:31	XLON	3000	111.54	444160356130701
08:35:02	XLON	15496	111.54	444160356130780
08:36:35	XLON	14079	111.64	444160356131068
08:38:08	XLON	9041	111.56	444160356131227
08:38:08	XLON	5531	111.56	444160356131228
08:39:00	XLON	3782	111.52	444160356131422
08:39:05	XLON	11918	111.52	444160356131448
08:40:20	XLON	5227	111.54	444160356131643
08:40:20	XLON	1033	111.54	444160356131644
08:40:51	XLON	239	111.54	444160356131674
08:40:51	XLON	11265	111.54	444160356131675
08:40:51	XLON	4196	111.54	444160356131676
08:41:44	XLON	12346	111.44	444160356131738
08:43:49	XLON	4855	111.50	444160356132096
08:43:49	XLON	2008	111.50	444160356132097
08:43:55	XLON	5572	111.46	444160356132103
08:44:46	XLON	15700	111.34	444160356132262
08:44:51	XLON	1031	111.40	444160356132276
08:45:46	XLON	3354	111.46	444160356132445
08:45:46	XLON	3000	111.46	444160356132450
08:45:59	XLON	12700	111.46	444160356132469
08:46:51	XLON	14327	111.40	444160356132598
08:47:47	XLON	15700	111.34	444160356132740
08:47:49	XLON	3183	111.36	444160356132747
08:49:11	XLON	12577	111.38	444160356133060
08:50:16	XLON	15611	111.38	444160356133200
08:51:27	XLON	15596	111.32	444160356133423
08:54:05	XLON	1882	111.46	444160356133785
08:54:05	XLON	3000	111.46	444160356133786
08:54:05	XLON	1805	111.46	444160356133787
08:54:41	XLON	3000	111.50	444160356133893
08:54:41	XLON	3000	111.52	444160356133894
08:54:41	XLON	1551	111.52	444160356133895
08:54:41	XLON	1200	111.52	444160356133896
08:54:41	XLON	1200	111.52	444160356133897
08:54:41	XLON	1400	111.52	444160356133898
08:54:41	XLON	4349	111.52	444160356133899
08:54:50	XLON	3000	111.52	444160356133911
08:54:50	XLON	1731	111.52	444160356133912
08:54:55	XLON	146	111.48	444160356133921
08:54:55	XLON	3187	111.48	444160356133922
08:54:55	XLON	167	111.48	444160356133923
08:55:05	XLON	4499	111.46	444160356133944
08:55:40	XLON	3000	111.50	444160356134013
08:56:25	XLON	3000	111.48	444160356134096
08:56:25	XLON	5490	111.48	444160356134097
08:56:25	XLON	5732	111.48	444160356134091
08:56:39	XLON	15700	111.44	444160356134123
08:58:16	XLON	10756	111.42	444160356134291
08:59:11	XLON	1860	111.36	444160356134433
08:59:11	XLON	13383	111.36	444160356134434
09:00:36	XLON	1284	111.30	444160356134692
09:00:37	XLON	14224	111.30	444160356134693
09:01:40	XLON	15700	111.24	444160356134781
09:02:50	XLON	15700	111.32	444160356134909
09:04:08	XLON	7290	111.38	444160356135091
09:04:08	XLON	8410	111.38	444160356135092
09:06:08	XLON	12550	111.34	444160356135321
09:06:09	XLON	15700	111.34	444160356135328
09:06:31	XLON	759	111.32	444160356135378
09:06:31	XLON	5270	111.32	444160356135379
09:07:16	XLON	12606	111.32	444160356135548
09:08:30	XLON	14039	111.22	444160356135707
09:08:30	XLON	1661	111.22	444160356135708
09:09:36	XLON	15597	111.16	444160356135831
09:11:08	XLON	9986	111.26	444160356136027
09:11:08	XLON	5714	111.26	444160356136028
09:12:15	XLON	15700	111.34	444160356136122
09:15:01	XLON	12630	111.40	444160356136424
09:15:23	XLON	4052	111.50	444160356136490
09:15:38	XLON	2	111.54	444160356136510
09:15:38	XLON	3034	111.54	444160356136511
09:15:50	XLON	15700	111.54	444160356136526
09:15:50	XLON	3000	111.54	444160356136529
09:16:27	XLON	2465	111.54	444160356136600
09:16:27	XLON	2286	111.54	444160356136601
09:16:27	XLON	2569	111.54	444160356136602
09:17:35	XLON	8176	111.50	444160356136724
09:17:35	XLON	1989	111.50	444160356136725
09:17:35	XLON	3815	111.50	444160356136726
09:19:39	XLON	12949	111.48	444160356136958
09:19:39	XLON	2751	111.48	444160356136959
09:19:39	XLON	3000	111.48	444160356136969
09:19:39	XLON	2069	111.48	444160356136970
09:19:39	XLON	969	111.48	444160356136971
09:19:39	XLON	6119	111.48	444160356136972
09:19:39	XLON	829	111.48	444160356136973
09:19:46	XLON	302	111.44	444160356136977
09:19:46	XLON	13127	111.44	444160356136978
09:21:30	XLON	6445	111.52	444160356137150
09:22:13	XLON	15700	111.54	444160356137233
09:24:05	XLON	7320	111.50	444160356137360
09:24:05	XLON	2107	111.50	444160356137361
09:24:05	XLON	1220	111.50	444160356137362
09:24:05	XLON	2393	111.50	444160356137363
09:24:05	XLON	1644	111.50	444160356137364
09:24:05	XLON	118	111.50	444160356137365
09:24:48	XLON	1910	111.34	444160356137451
09:24:48	XLON	1335	111.34	444160356137452
09:24:48	XLON	11951	111.34	444160356137453
09:24:48	XLON	504	111.34	444160356137454
09:26:19	XLON	2762	111.36	444160356137578
09:26:19	XLON	22	111.36	444160356137579
09:26:19	XLON	3000	111.36	444160356137580
09:26:19	XLON	3000	111.36	444160356137581
09:26:19	XLON	1200	111.36	444160356137582
09:26:19	XLON	1200	111.36	444160356137583
09:26:19	XLON	4516	111.36	444160356137584
09:26:19	XLON	5539	111.36	444160356137571
09:28:41	XLON	9039	111.44	444160356137801
09:29:12	XLON	3699	111.44	444160356137875
09:29:12	XLON	9811	111.44	444160356137876
09:29:12	XLON	2190	111.44	444160356137877
09:32:00	XLON	15624	111.40	444160356138231
09:32:50	XLON	14473	111.48	444160356138365
09:32:50	XLON	1227	111.48	444160356138366
09:33:45	XLON	3986	111.40	444160356138530
09:34:18	XLON	3000	111.44	444160356138659
09:34:54	XLON	2863	111.44	444160356138732
09:34:54	XLON	3000	111.44	444160356138733
09:34:54	XLON	5600	111.44	444160356138734
09:36:48	XLON	14351	111.56	444160356139083
09:36:48	XLON	3000	111.56	444160356139085
09:36:48	XLON	9889	111.56	444160356139086
09:38:27	XLON	10000	111.54	444160356139396
09:38:27	XLON	5700	111.54	444160356139397
09:38:27	XLON	2762	111.52	444160356139405
09:38:27	XLON	731	111.52	444160356139406
09:40:09	XLON	3392	111.46	444160356139520
09:40:12	XLON	1036	111.46	444160356139526
09:40:12	XLON	2626	111.46	444160356139527
09:40:12	XLON	3128	111.46	444160356139528
09:40:16	XLON	2655	111.46	444160356139530
09:40:16	XLON	6255	111.46	444160356139531
09:41:59	XLON	10431	111.46	444160356139689
09:43:50	XLON	3903	111.36	444160356139926
09:45:17	XLON	915	111.44	444160356140053
09:45:57	XLON	15700	111.44	444160356140109
09:45:57	XLON	3000	111.44	444160356140111
09:47:23	XLON	3000	111.56	444160356140341
09:47:23	XLON	5329	111.56	444160356140342
09:47:23	XLON	15700	111.56	444160356140340
09:48:42	XLON	1077	111.52	444160356140483
09:48:42	XLON	14623	111.52	444160356140484
09:51:04	XLON	7702	111.54	444160356140774
09:51:04	XLON	6848	111.54	444160356140775
09:51:04	XLON	240	111.54	444160356140776
09:51:38	XLON	220	111.56	444160356140837
09:52:39	XLON	2235	111.60	444160356140964
09:52:39	XLON	3000	111.60	444160356140965
09:52:39	XLON	1467	111.60	444160356140966
09:52:39	XLON	6707	111.60	444160356140967
09:52:39	XLON	656	111.60	444160356140968
09:52:44	XLON	1292	111.60	444160356140992
09:52:44	XLON	2598	111.60	444160356140993
09:53:23	XLON	13442	111.54	444160356141116
09:54:42	XLON	3400	111.56	444160356141328
09:54:42	XLON	3000	111.56	444160356141329
09:54:42	XLON	2244	111.56	444160356141330
09:54:42	XLON	7056	111.56	444160356141331
09:57:04	XLON	4174	111.60	444160356141805
09:57:04	XLON	3746	111.60	444160356141806
09:57:04	XLON	3465	111.60	444160356141807
09:57:04	XLON	4315	111.60	444160356141825
09:59:11	XLON	15700	111.64	444160356142136
10:00:13	XLON	14952	111.72	444160356142325
10:00:49	XLON	3187	111.72	444160356142360
10:00:49	XLON	9	111.72	444160356142361
10:01:21	XLON	6825	111.76	444160356142420
10:01:21	XLON	7730	111.76	444160356142421
10:01:21	XLON	1	111.76	444160356142422
10:04:18	XLON	13637	111.74	444160356142782
10:04:22	XLON	15700	111.78	444160356142805
10:06:49	XLON	15700	111.80	444160356143135
10:06:50	XLON	324	111.80	444160356143137
10:07:30	XLON	15700	111.86	444160356143236
10:08:21	XLON	15700	111.84	444160356143287
10:10:39	XLON	3400	111.80	444160356143537
10:10:39	XLON	2244	111.80	444160356143538
10:10:39	XLON	3000	111.80	444160356143539
10:10:39	XLON	6557	111.80	444160356143540
10:11:49	XLON	3649	111.82	444160356143607
10:11:49	XLON	3999	111.82	444160356143608
10:11:49	XLON	8052	111.82	444160356143609
10:14:42	XLON	4316	111.84	444160356143915
10:14:42	XLON	3198	111.84	444160356143916
10:14:42	XLON	8130	111.84	444160356143917
10:15:54	XLON	14298	111.92	444160356144169
10:15:54	XLON	3000	111.94	444160356144176
10:15:54	XLON	150	111.94	444160356144177
10:16:15	XLON	15700	111.90	444160356144210
10:18:03	XLON	12200	111.86	444160356144478
10:18:03	XLON	1578	111.86	444160356144479
10:19:05	XLON	3000	111.92	444160356144569
10:19:05	XLON	12681	111.92	444160356144570
10:20:24	XLON	3400	111.86	444160356144677
10:20:24	XLON	3100	111.86	444160356144678
10:20:24	XLON	3000	111.86	444160356144679
10:20:24	XLON	3000	111.88	444160356144680
10:20:24	XLON	3125	111.88	444160356144681
10:22:00	XLON	2926	111.84	444160356144816
10:24:02	XLON	15700	111.84	444160356144987
10:24:03	XLON	3000	111.84	444160356144989
10:24:03	XLON	12700	111.84	444160356144990
10:24:22	XLON	12064	111.80	444160356145031
10:26:15	XLON	15700	111.78	444160356145272
10:26:15	XLON	3400	111.78	444160356145274
10:26:15	XLON	402	111.78	444160356145275
10:26:24	XLON	1223	111.72	444160356145288
10:26:24	XLON	2041	111.72	444160356145289
10:29:43	XLON	10565	111.76	444160356145708
10:30:27	XLON	10561	111.84	444160356145802
10:30:27	XLON	5139	111.84	444160356145804
10:30:27	XLON	400	111.84	444160356145808
10:30:27	XLON	2750	111.84	444160356145809
10:30:51	XLON	11952	111.82	444160356145857
10:32:05	XLON	15700	111.76	444160356146008
10:34:11	XLON	4577	111.74	444160356146376
10:34:11	XLON	11123	111.74	444160356146377
10:35:23	XLON	14589	111.82	444160356146620
10:36:35	XLON	15141	111.78	444160356146758
10:37:35	XLON	3000	111.72	444160356146952
10:38:43	XLON	10954	111.76	444160356147313
10:38:43	XLON	3239	111.76	444160356147314
10:40:56	XLON	15700	111.74	444160356147797
10:40:56	XLON	3000	111.76	444160356147798
10:40:56	XLON	2424	111.76	444160356147799
10:40:56	XLON	275	111.76	444160356147800
10:40:56	XLON	3083	111.76	444160356147801
10:40:56	XLON	1200	111.76	444160356147802
10:41:14	XLON	11470	111.74	444160356147920
10:42:44	XLON	8660	111.72	444160356148122
10:42:44	XLON	3254	111.72	444160356148123
10:44:20	XLON	10125	111.64	444160356148378
10:44:20	XLON	4730	111.64	444160356148379
10:45:56	XLON	5684	111.70	444160356148581
10:45:56	XLON	8075	111.70	444160356148582
10:47:24	XLON	15349	111.64	444160356149005
10:48:37	XLON	6536	111.60	444160356149338
10:49:14	XLON	15700	111.70	444160356149450
10:50:35	XLON	2005	111.68	444160356149658
10:50:35	XLON	9663	111.68	444160356149659
10:51:41	XLON	683	111.68	444160356149821
10:52:04	XLON	1478	111.68	444160356149921
10:52:04	XLON	10918	111.68	444160356149922
10:53:32	XLON	7531	111.70	444160356150576
10:53:32	XLON	8169	111.70	444160356150577
10:55:12	XLON	15700	111.64	444160356150835
10:56:06	XLON	358	111.64	444160356150942
10:56:41	XLON	15288	111.68	444160356151037
10:57:40	XLON	5501	111.72	444160356151167
10:57:40	XLON	1137	111.72	444160356151168
10:57:40	XLON	7987	111.72	444160356151169
10:57:40	XLON	1075	111.72	444160356151170
11:00:28	XLON	1341	111.70	444160356151517
11:00:28	XLON	14293	111.70	444160356151518
11:02:26	XLON	2511	111.74	444160356151878
11:02:26	XLON	440	111.74	444160356151879
11:02:26	XLON	12749	111.74	444160356151880
11:02:26	XLON	2486	111.74	444160356151884
11:03:38	XLON	3000	111.74	444160356152055
11:03:38	XLON	2498	111.74	444160356152056
11:03:38	XLON	3298	111.74	444160356152057
11:03:38	XLON	1200	111.74	444160356152058
11:03:38	XLON	1200	111.74	444160356152059
11:03:43	XLON	3000	111.74	444160356152071
11:03:43	XLON	1902	111.74	444160356152072
11:04:45	XLON	12752	111.70	444160356152156
11:07:12	XLON	3000	111.76	444160356152529
11:07:20	XLON	2364	111.76	444160356152537
11:07:20	XLON	3459	111.76	444160356152538
11:11:10	XLON	287	111.96	444160356153075
11:11:27	XLON	15700	111.96	444160356153143
11:11:32	XLON	15700	111.96	444160356153149
11:11:33	XLON	1200	111.98	444160356153152
11:11:33	XLON	1700	111.98	444160356153153
11:11:50	XLON	1504	111.98	444160356153176
11:11:50	XLON	2797	111.98	444160356153177
11:12:16	XLON	2569	112.00	444160356153238
11:12:22	XLON	12216	112.02	444160356153262
11:12:46	XLON	15700	111.98	444160356153323
11:13:54	XLON	3000	111.88	444160356153517
11:13:54	XLON	181	111.90	444160356153518
11:14:46	XLON	13293	111.84	444160356153579
11:14:46	XLON	1615	111.84	444160356153580
11:16:12	XLON	14960	111.74	444160356153746
11:16:12	XLON	740	111.74	444160356153747
11:19:24	XLON	3000	111.80	444160356154208
11:19:24	XLON	3580	111.80	444160356154209
11:19:24	XLON	2926	111.80	444160356154210
11:19:24	XLON	3694	111.80	444160356154211
11:20:28	XLON	3046	111.80	444160356154386
11:20:42	XLON	12457	111.82	444160356154427
11:20:59	XLON	3175	111.82	444160356154449
11:20:59	XLON	160	111.82	444160356154450
11:21:45	XLON	702	111.84	444160356154631
11:21:45	XLON	12053	111.84	444160356154632
11:24:52	XLON	3000	111.82	444160356154972
11:24:52	XLON	2186	111.82	444160356154973
11:24:52	XLON	1703	111.82	444160356154974
11:24:52	XLON	8360	111.82	444160356154975
11:24:52	XLON	2614	111.82	444160356154976
11:25:51	XLON	7824	111.84	444160356155069
11:25:51	XLON	5796	111.84	444160356155070
11:25:51	XLON	995	111.84	444160356155071
11:28:04	XLON	15387	111.82	444160356155282
11:30:24	XLON	2003	111.78	444160356155450
11:30:24	XLON	1887	111.78	444160356155451
11:30:41	XLON	10536	111.86	444160356155501
11:30:41	XLON	5684	111.86	444160356155504
11:30:41	XLON	3000	111.86	444160356155505
11:30:41	XLON	1200	111.86	444160356155506
11:30:41	XLON	3360	111.86	444160356155507
11:30:41	XLON	467	111.86	444160356155508
11:32:01	XLON	4933	111.84	444160356155594
11:32:33	XLON	15107	111.84	444160356155647
11:34:55	XLON	10231	111.82	444160356155761
11:34:55	XLON	5451	111.82	444160356155762
11:38:08	XLON	15700	111.84	444160356156117
11:39:36	XLON	3035	111.92	444160356156248
11:39:36	XLON	2448	111.92	444160356156249
11:40:31	XLON	7765	111.90	444160356156360
11:40:31	XLON	7309	111.90	444160356156370
11:40:31	XLON	3000	111.90	444160356156371
11:40:31	XLON	3144	111.90	444160356156372
11:40:31	XLON	2247	111.90	444160356156373
11:41:45	XLON	5620	111.98	444160356156494
11:41:45	XLON	9717	111.98	444160356156495
11:43:54	XLON	15461	111.98	444160356156726
11:45:11	XLON	15700	112.00	444160356156866
11:46:49	XLON	3400	112.44	444160356158221
11:47:08	XLON	12765	112.44	444160356158367
11:48:58	XLON	2806	112.64	444160356159288
11:48:58	XLON	12280	112.64	444160356159289
11:50:27	XLON	3000	112.86	444160356160085
11:50:54	XLON	14973	112.88	444160356160313
11:52:53	XLON	15700	112.66	444160356160842
11:56:50	XLON	4767	112.80	444160356161742
11:56:50	XLON	8155	112.80	444160356161743
11:56:50	XLON	762	112.80	444160356161744
11:56:52	XLON	15700	112.78	444160356161795
11:58:03	XLON	3000	112.74	444160356162005
11:58:03	XLON	169	112.74	444160356162006
11:58:18	XLON	14384	112.74	444160356162046
12:01:07	XLON	1004	112.64	444160356162570
12:01:07	XLON	2639	112.64	444160356162571
12:01:07	XLON	917	112.64	444160356162572
12:01:07	XLON	961	112.64	444160356162573
12:01:45	XLON	9779	112.68	444160356162681
12:01:45	XLON	3883	112.68	444160356162682
12:01:45	XLON	3000	112.68	444160356162684
12:01:47	XLON	5383	112.68	444160356162689
12:02:35	XLON	3000	112.74	444160356162834
12:02:35	XLON	1796	112.74	444160356162835
12:03:31	XLON	13933	112.68	444160356162930
12:04:41	XLON	15700	112.74	444160356163114
12:07:41	XLON	9785	112.78	444160356163607
12:07:41	XLON	1101	112.78	444160356163608
12:07:41	XLON	4814	112.78	444160356163609
12:09:19	XLON	15700	112.72	444160356163765
12:11:25	XLON	15700	112.58	444160356164062
12:13:50	XLON	7267	112.64	444160356164327
12:13:50	XLON	8301	112.64	444160356164328
12:16:05	XLON	15413	112.50	444160356164658
12:17:35	XLON	711	112.46	444160356164920
12:17:35	XLON	570	112.46	444160356164921
12:17:35	XLON	59	112.46	444160356164922
12:17:35	XLON	1195	112.46	444160356164923
12:17:35	XLON	8728	112.46	444160356164924
12:17:35	XLON	4437	112.46	444160356164925
12:20:37	XLON	15700	112.44	444160356165282
12:22:17	XLON	15700	112.40	444160356165466
12:24:03	XLON	15484	112.36	444160356165655
12:26:07	XLON	15700	112.26	444160356166087
12:28:19	XLON	11394	112.32	444160356166657
12:29:49	XLON	5523	112.36	444160356166796
12:30:39	XLON	5830	112.34	444160356166952
12:33:21	XLON	8741	112.38	444160356167253
12:33:59	XLON	15700	112.36	444160356167311
12:34:47	XLON	15700	112.32	444160356167441
12:37:09	XLON	10508	112.22	444160356167696
12:37:09	XLON	4558	112.22	444160356167697
12:40:55	XLON	1964	112.10	444160356168163
12:40:55	XLON	3000	112.10	444160356168164
12:41:00	XLON	2873	112.10	444160356168174
12:41:00	XLON	145	112.10	444160356168175
12:41:00	XLON	2559	112.10	444160356168176
12:41:22	XLON	15700	112.08	444160356168194
12:41:22	XLON	441	112.10	444160356168196
12:41:22	XLON	2320	112.10	444160356168197
12:41:22	XLON	145	112.10	444160356168198
12:41:22	XLON	2450	112.10	444160356168199
12:41:22	XLON	108	112.10	444160356168200
12:42:08	XLON	9972	112.06	444160356168226
12:43:56	XLON	7725	112.14	444160356168388
12:46:07	XLON	3000	112.16	444160356168722
12:46:41	XLON	9618	112.14	444160356168769
12:46:41	XLON	1120	112.14	444160356168783
12:49:20	XLON	2271	112.16	444160356168922
12:49:20	XLON	2358	112.16	444160356168923
12:49:20	XLON	2805	112.16	444160356168924
12:49:20	XLON	3000	112.16	444160356168925
12:49:20	XLON	145	112.16	444160356168926
12:49:53	XLON	8018	112.12	444160356168965
12:49:53	XLON	6925	112.12	444160356168966
12:50:55	XLON	6670	112.18	444160356169096
12:50:59	XLON	7007	112.16	444160356169104
12:52:45	XLON	3400	112.16	444160356169250
12:52:45	XLON	3237	112.16	444160356169251
12:54:20	XLON	2500	112.20	444160356169357
12:54:20	XLON	3000	112.20	444160356169358
12:54:25	XLON	2535	112.20	444160356169359
12:54:25	XLON	7707	112.20	444160356169360
12:55:05	XLON	3371	112.20	444160356169389
12:55:05	XLON	12329	112.20	444160356169390
12:57:53	XLON	3316	112.18	444160356169673
12:57:53	XLON	166	112.18	444160356169674
12:59:58	XLON	15700	112.24	444160356169870
12:59:58	XLON	3000	112.24	444160356169883
12:59:58	XLON	3000	112.24	444160356169884
12:59:58	XLON	1200	112.24	444160356169885
12:59:58	XLON	1200	112.24	444160356169886
12:59:58	XLON	3739	112.24	444160356169887
13:00:11	XLON	8975	112.22	444160356170025
13:00:11	XLON	3661	112.22	444160356170026
13:00:11	XLON	1096	112.22	444160356170027
13:00:11	XLON	1968	112.22	444160356170028
13:02:05	XLON	15700	112.20	444160356170259
13:04:07	XLON	15700	112.18	444160356170422
13:06:43	XLON	15363	112.10	444160356170637
13:07:04	XLON	1619	112.08	444160356170685
13:07:04	XLON	1679	112.08	444160356170686
13:08:58	XLON	6856	112.16	444160356170856
13:08:58	XLON	2856	112.16	444160356170857
13:09:03	XLON	5573	112.16	444160356170863
13:10:19	XLON	4439	112.22	444160356170971
13:10:19	XLON	10760	112.22	444160356170972
13:12:36	XLON	14666	112.22	444160356171123
13:13:55	XLON	8887	112.26	444160356171215
13:13:55	XLON	6813	112.26	444160356171216
13:15:11	XLON	3000	112.30	444160356171339
13:15:11	XLON	12700	112.30	444160356171340
13:17:43	XLON	15044	112.22	444160356171594
13:19:40	XLON	14888	112.24	444160356171773
13:21:22	XLON	15700	112.30	444160356171948
13:23:30	XLON	15700	112.28	444160356172203
13:24:15	XLON	12233	112.24	444160356172336
13:24:19	XLON	3467	112.24	444160356172344
13:26:18	XLON	15700	112.16	444160356172617
13:28:03	XLON	15700	112.16	444160356172819
13:29:36	XLON	3148	112.10	444160356172955
13:29:36	XLON	1664	112.10	444160356172956
13:29:36	XLON	7720	112.10	444160356172957
13:29:36	XLON	3148	112.10	444160356172958
13:32:27	XLON	1121	112.14	444160356173269
13:32:27	XLON	7269	112.14	444160356173270
13:32:27	XLON	7310	112.14	444160356173271
13:32:27	XLON	3000	112.14	444160356173279
13:32:27	XLON	1453	112.14	444160356173280
13:32:27	XLON	9180	112.14	444160356173281
13:33:18	XLON	3883	112.18	444160356173411
13:33:18	XLON	345	112.18	444160356173412
13:33:40	XLON	15700	112.18	444160356173498
13:36:09	XLON	6410	112.18	444160356173710
13:36:09	XLON	6668	112.18	444160356173711
13:36:37	XLON	629	112.26	444160356173754
13:36:37	XLON	4274	112.26	444160356173755
13:36:37	XLON	10797	112.26	444160356173756
13:38:02	XLON	7065	112.22	444160356173858
13:38:02	XLON	8635	112.22	444160356173859
13:39:52	XLON	15559	112.24	444160356174067
13:39:52	XLON	3400	112.24	444160356174068
13:39:52	XLON	244	112.24	444160356174069
13:41:35	XLON	3400	112.20	444160356174374
13:41:35	XLON	3000	112.20	444160356174375
13:41:35	XLON	9300	112.20	444160356174376
13:43:54	XLON	1623	112.24	444160356174606
13:43:54	XLON	4238	112.24	444160356174607
13:43:54	XLON	3858	112.24	444160356174608
13:43:54	XLON	5981	112.24	444160356174609
13:44:19	XLON	11252	112.30	444160356174696
13:47:01	XLON	15700	112.32	444160356174869
13:47:01	XLON	3000	112.32	444160356174875
13:47:01	XLON	2801	112.32	444160356174876
13:47:01	XLON	4507	112.32	444160356174879
13:47:01	XLON	5327	112.32	444160356174880
13:47:06	XLON	3400	112.28	444160356174894
13:49:08	XLON	2961	112.34	444160356175024
13:49:08	XLON	12739	112.34	444160356175025
13:49:14	XLON	8140	112.32	444160356175047
13:49:14	XLON	2260	112.32	444160356175048
13:51:40	XLON	3440	112.34	444160356175318
13:51:40	XLON	6990	112.34	444160356175319
13:51:40	XLON	2607	112.34	444160356175320
13:51:40	XLON	2663	112.34	444160356175321
13:51:49	XLON	2623	112.34	444160356175342
13:51:49	XLON	2545	112.34	444160356175343
13:52:53	XLON	15700	112.36	444160356175418
13:53:08	XLON	12981	112.34	444160356175500
13:53:08	XLON	2552	112.34	444160356175501
13:54:19	XLON	11331	112.30	444160356175679
13:54:19	XLON	3038	112.30	444160356175680
13:56:26	XLON	13159	112.36	444160356175973
13:56:26	XLON	2541	112.36	444160356175974
13:57:18	XLON	593	112.28	444160356176071
13:57:18	XLON	15107	112.28	444160356176072
13:59:00	XLON	6206	112.24	444160356176228
13:59:00	XLON	7809	112.24	444160356176229
14:00:06	XLON	279	112.18	444160356176360
14:00:06	XLON	1085	112.18	444160356176361
14:00:06	XLON	2109	112.18	444160356176362
14:00:32	XLON	14102	112.14	444160356176400
14:02:08	XLON	10911	112.14	444160356176566
14:02:08	XLON	4461	112.14	444160356176572
14:03:24	XLON	4470	112.14	444160356176673
14:03:24	XLON	2575	112.14	444160356176674
14:03:24	XLON	6974	112.14	444160356176675
14:04:20	XLON	3000	112.10	444160356176799
14:05:18	XLON	7530	112.18	444160356176957
14:05:18	XLON	6322	112.18	444160356176958
14:06:34	XLON	4574	112.14	444160356177398
14:06:34	XLON	10645	112.14	444160356177399
14:07:41	XLON	1333	112.14	444160356177580
14:07:41	XLON	3222	112.14	444160356177581
14:07:41	XLON	1968	112.14	444160356177582
14:07:41	XLON	9177	112.14	444160356177583
14:10:02	XLON	15115	112.16	444160356177992
14:10:02	XLON	1	112.16	444160356177993
14:10:24	XLON	13200	112.14	444160356178052
14:10:24	XLON	2500	112.14	444160356178053
14:13:25	XLON	7710	112.18	444160356178498
14:13:25	XLON	7990	112.18	444160356178499
14:13:37	XLON	15700	112.16	444160356178531
14:16:00	XLON	15541	112.14	444160356178818
14:18:03	XLON	1463	112.26	444160356179035
14:18:06	XLON	12188	112.24	444160356179046
14:19:00	XLON	15700	112.22	444160356179134
14:19:01	XLON	2314	112.22	444160356179136
14:19:01	XLON	614	112.22	444160356179137
14:19:01	XLON	1892	112.22	444160356179138
14:19:02	XLON	1495	112.22	444160356179141
14:19:12	XLON	3495	112.22	444160356179174
14:19:23	XLON	4567	112.22	444160356179181
14:20:32	XLON	15700	112.24	444160356179537
14:20:32	XLON	3400	112.24	444160356179538
14:20:32	XLON	2521	112.24	444160356179539
14:21:47	XLON	13833	112.20	444160356179674
14:23:27	XLON	237	112.22	444160356179857
14:23:32	XLON	15463	112.22	444160356179868
14:24:15	XLON	3116	112.16	444160356179983
14:24:24	XLON	2506	112.16	444160356180007
14:24:24	XLON	8897	112.16	444160356180008
14:25:34	XLON	15700	112.22	444160356180240
14:26:08	XLON	4075	112.24	444160356180343
14:26:08	XLON	3434	112.24	444160356180344
14:26:08	XLON	8191	112.24	444160356180345
14:26:08	XLON	3292	112.24	444160356180346
14:27:50	XLON	13482	112.24	444160356180535
14:29:03	XLON	491	112.22	444160356180780
14:29:04	XLON	3000	112.22	444160356180781
14:29:04	XLON	12209	112.22	444160356180782
14:29:10	XLON	398	112.22	444160356180794
14:29:10	XLON	2200	112.22	444160356180795
14:29:27	XLON	3706	112.22	444160356180841
14:29:27	XLON	8309	112.22	444160356180842
14:29:27	XLON	3000	112.22	444160356180846
14:30:06	XLON	3000	112.28	444160356181160
14:30:06	XLON	3500	112.28	444160356181161
14:30:06	XLON	2961	112.28	444160356181162
14:30:11	XLON	3000	112.28	444160356181226
14:30:11	XLON	2733	112.28	444160356181227
14:30:24	XLON	8492	112.28	444160356181352
14:30:42	XLON	1600	112.26	444160356181553
14:30:42	XLON	3356	112.26	444160356181554
14:30:54	XLON	15700	112.26	444160356181653
14:31:41	XLON	4604	112.26	444160356181955
14:31:58	XLON	3223	112.34	444160356182091
14:31:58	XLON	1676	112.34	444160356182092
14:32:06	XLON	7720	112.34	444160356182164
14:32:06	XLON	210	112.34	444160356182165
14:32:11	XLON	4965	112.32	444160356182213
14:32:11	XLON	10735	112.32	444160356182214
14:32:31	XLON	2116	112.32	444160356182322
14:32:31	XLON	2124	112.32	444160356182323
14:33:05	XLON	12109	112.34	444160356182508
14:33:41	XLON	13530	112.40	444160356182678
14:34:10	XLON	15700	112.32	444160356182780
14:34:41	XLON	1238	112.26	444160356182946
14:34:41	XLON	14462	112.26	444160356182947
14:35:31	XLON	6361	112.26	444160356183175
14:35:31	XLON	9339	112.26	444160356183176
14:35:59	XLON	1242	112.18	444160356183315
14:36:56	XLON	3300	112.26	444160356183477
14:36:56	XLON	3486	112.26	444160356183478
14:37:01	XLON	8914	112.26	444160356183485
14:37:01	XLON	3000	112.26	444160356183489
14:38:07	XLON	4772	112.38	444160356183775
14:38:14	XLON	51	112.40	444160356183815
14:38:14	XLON	1549	112.40	444160356183816
14:38:14	XLON	2871	112.40	444160356183817
14:38:19	XLON	1392	112.40	444160356183860
14:38:19	XLON	1294	112.40	444160356183861
14:38:19	XLON	3000	112.40	444160356183862
14:38:19	XLON	2547	112.40	444160356183863
14:38:24	XLON	14834	112.38	444160356183872
14:38:24	XLON	866	112.38	444160356183873
14:39:31	XLON	15700	112.36	444160356184123
14:39:31	XLON	3000	112.36	444160356184130
14:39:31	XLON	2003	112.36	444160356184131
14:39:31	XLON	3610	112.36	444160356184132
14:39:32	XLON	7087	112.36	444160356184134
14:39:32	XLON	2400	112.36	444160356184138
14:39:32	XLON	4154	112.36	444160356184139
14:39:36	XLON	7812	112.38	444160356184197
14:39:36	XLON	1200	112.38	444160356184198
14:39:36	XLON	2263	112.38	444160356184199
14:39:36	XLON	2665	112.38	444160356184200
14:40:08	XLON	15700	112.42	444160356184316
14:40:08	XLON	1864	112.42	444160356184318
14:40:08	XLON	3000	112.42	444160356184319
14:41:16	XLON	8030	112.50	444160356184688
14:41:16	XLON	7481	112.50	444160356184689
14:41:19	XLON	371	112.50	444160356184697
14:41:19	XLON	1402	112.50	444160356184698
14:41:19	XLON	2796	112.50	444160356184699
14:41:24	XLON	204	112.50	444160356184713
14:41:24	XLON	3465	112.50	444160356184714
14:41:24	XLON	1113	112.50	444160356184715
14:41:24	XLON	1709	112.50	444160356184716
14:41:24	XLON	3766	112.50	444160356184717
14:41:29	XLON	3000	112.50	444160356184731
14:41:29	XLON	228	112.50	444160356184732
14:41:29	XLON	11	112.50	444160356184733
14:41:57	XLON	1641	112.50	444160356184851
14:41:57	XLON	2742	112.50	444160356184852
14:42:11	XLON	4254	112.48	444160356184887
14:42:11	XLON	2509	112.48	444160356184888
14:42:11	XLON	1528	112.48	444160356184889
14:42:11	XLON	2595	112.48	444160356184893
14:42:12	XLON	7293	112.48	444160356184897
14:42:12	XLON	2586	112.48	444160356184898
14:42:12	XLON	3226	112.48	444160356184899
14:43:19	XLON	1402	112.50	444160356185076
14:43:32	XLON	12302	112.50	444160356185162
14:44:12	XLON	1378	112.54	444160356185308
14:44:12	XLON	3433	112.54	444160356185309
14:44:12	XLON	1224	112.54	444160356185310
14:44:21	XLON	15700	112.54	444160356185345
14:44:38	XLON	4566	112.52	444160356185390
14:44:38	XLON	6673	112.52	444160356185391
14:44:38	XLON	3000	112.52	444160356185392
14:44:38	XLON	3238	112.52	444160356185393
14:44:51	XLON	13067	112.52	444160356185440
14:44:51	XLON	244	112.52	444160356185441
14:45:11	XLON	583	112.48	444160356185565
14:45:11	XLON	1000	112.48	444160356185566
14:45:11	XLON	1574	112.48	444160356185567
14:45:11	XLON	5000	112.48	444160356185568
14:45:11	XLON	1000	112.48	444160356185569
14:45:11	XLON	1000	112.48	444160356185570
14:45:11	XLON	1000	112.48	444160356185571
14:45:11	XLON	1500	112.48	444160356185572
14:45:11	XLON	1571	112.48	444160356185573
14:45:36	XLON	3000	112.36	444160356185663
14:46:27	XLON	15700	112.42	444160356185852
14:46:27	XLON	3000	112.40	444160356185864
14:46:27	XLON	150	112.42	444160356185865
14:46:35	XLON	13064	112.38	444160356185872
14:47:01	XLON	829	112.42	444160356185985
14:47:01	XLON	1000	112.42	444160356185986
14:47:01	XLON	3000	112.42	444160356185987
14:47:01	XLON	1000	112.42	444160356185988
14:47:01	XLON	1749	112.42	444160356185989
14:47:01	XLON	1000	112.42	444160356185990
14:47:01	XLON	1000	112.42	444160356185991
14:47:01	XLON	500	112.42	444160356185992
14:47:01	XLON	500	112.42	444160356185993
14:47:01	XLON	1124	112.42	444160356185994
14:47:43	XLON	13929	112.42	444160356186210
14:48:49	XLON	1000	112.42	444160356186548
14:48:49	XLON	1500	112.42	444160356186549
14:48:49	XLON	3000	112.42	444160356186550
14:48:49	XLON	1000	112.42	444160356186551
14:48:49	XLON	1000	112.42	444160356186552
14:48:49	XLON	1000	112.42	444160356186553
14:48:49	XLON	2910	112.42	444160356186554
14:48:49	XLON	3000	112.42	444160356186555
14:48:49	XLON	1090	112.42	444160356186556
14:48:49	XLON	200	112.42	444160356186557
14:48:49	XLON	998	112.40	444160356186564
14:48:49	XLON	2000	112.40	444160356186565
14:48:49	XLON	1000	112.40	444160356186566
14:48:49	XLON	1000	112.40	444160356186567
14:48:49	XLON	1286	112.40	444160356186568
14:49:39	XLON	1181	112.48	444160356186786
14:49:39	XLON	3000	112.48	444160356186787
14:50:35	XLON	3400	112.50	444160356187061
14:50:35	XLON	2400	112.50	444160356187062
14:50:35	XLON	3000	112.50	444160356187063
14:50:35	XLON	480	112.50	444160356187064
14:50:35	XLON	4344	112.50	444160356187065
14:50:38	XLON	1000	112.50	444160356187076
14:50:38	XLON	500	112.50	444160356187077
14:50:38	XLON	1000	112.50	444160356187078
14:50:38	XLON	1500	112.50	444160356187079
14:50:38	XLON	1090	112.50	444160356187080
14:50:38	XLON	410	112.50	444160356187081
14:50:38	XLON	1090	112.50	444160356187082
14:50:38	XLON	140	112.50	444160356187083
14:50:40	XLON	2523	112.54	444160356187117
14:50:40	XLON	3000	112.54	444160356187118
14:50:53	XLON	1958	112.58	444160356187259
14:50:53	XLON	15700	112.54	444160356187261
14:50:53	XLON	3400	112.54	444160356187269
14:50:53	XLON	3000	112.54	444160356187270
14:50:53	XLON	3000	112.56	444160356187271
14:50:53	XLON	932	112.56	444160356187272
14:51:28	XLON	14500	112.44	444160356187438
14:52:55	XLON	2133	112.50	444160356187808
14:52:55	XLON	13567	112.50	444160356187809
14:53:41	XLON	298	112.54	444160356188039
14:53:41	XLON	3000	112.54	444160356188040
14:53:46	XLON	12327	112.52	444160356188087
14:53:46	XLON	3000	112.52	444160356188108
14:53:46	XLON	7916	112.52	444160356188109
14:53:46	XLON	4784	112.52	444160356188110
14:54:58	XLON	5803	112.56	444160356188598
14:54:58	XLON	1000	112.56	444160356188599
14:54:58	XLON	1000	112.56	444160356188600
14:54:58	XLON	1000	112.56	444160356188601
14:54:58	XLON	1000	112.56	444160356188602
14:54:58	XLON	1000	112.56	444160356188603
14:54:58	XLON	1000	112.56	444160356188604
14:54:58	XLON	3897	112.56	444160356188605
14:55:05	XLON	1531	112.56	444160356188658
14:55:05	XLON	3396	112.56	444160356188659
14:55:05	XLON	2264	112.56	444160356188660
14:55:05	XLON	8509	112.56	444160356188661
14:55:35	XLON	7206	112.54	444160356188787
14:55:35	XLON	8494	112.54	444160356188788
14:56:22	XLON	9	112.46	444160356189031
14:56:22	XLON	4125	112.46	444160356189032
14:57:00	XLON	11187	112.50	444160356189161
14:57:00	XLON	15700	112.48	444160356189158
14:57:05	XLON	8414	112.46	444160356189169
14:58:09	XLON	43	112.40	444160356189418
14:58:11	XLON	15657	112.40	444160356189427
14:59:01	XLON	6375	112.42	444160356189537
14:59:10	XLON	15700	112.42	444160356189586
14:59:33	XLON	1458	112.44	444160356189662
14:59:33	XLON	1864	112.44	444160356189663
14:59:40	XLON	4821	112.42	444160356189680
14:59:40	XLON	10879	112.42	444160356189681
15:00:10	XLON	3989	112.46	444160356189842
15:00:10	XLON	9008	112.46	444160356189843
15:00:54	XLON	15700	112.44	444160356190052
15:01:44	XLON	9571	112.44	444160356190283
15:01:44	XLON	6129	112.44	444160356190284
15:02:14	XLON	1658	112.36	444160356190382
15:02:17	XLON	100	112.36	444160356190396
15:02:25	XLON	1000	112.36	444160356190423
15:02:25	XLON	1000	112.36	444160356190424
15:02:25	XLON	7000	112.36	444160356190425
15:02:25	XLON	3000	112.36	444160356190426
15:02:25	XLON	1000	112.36	444160356190427
15:02:25	XLON	900	112.36	444160356190428
15:02:25	XLON	42	112.36	444160356190429
15:03:20	XLON	3300	112.46	444160356190708
15:03:20	XLON	5852	112.46	444160356190709
15:03:20	XLON	285	112.46	444160356190710
15:03:37	XLON	5635	112.44	444160356190746
15:03:37	XLON	3400	112.44	444160356190748
15:03:37	XLON	2835	112.44	444160356190749
15:04:02	XLON	514	112.52	444160356190854
15:04:07	XLON	6998	112.52	444160356190875
15:04:19	XLON	15700	112.52	444160356190914
15:04:19	XLON	3000	112.52	444160356190917
15:05:16	XLON	881	112.50	444160356191111
15:05:16	XLON	9000	112.50	444160356191112
15:05:16	XLON	3000	112.50	444160356191113
15:05:16	XLON	1635	112.50	444160356191114
15:05:52	XLON	15700	112.54	444160356191313
15:06:26	XLON	15507	112.56	444160356191465
15:06:39	XLON	13127	112.56	444160356191537
15:06:42	XLON	2573	112.56	444160356191550
15:08:01	XLON	14482	112.52	444160356191821
15:08:01	XLON	1218	112.52	444160356191822
15:08:04	XLON	15700	112.52	444160356191866
15:09:10	XLON	3696	112.52	444160356192168
15:09:10	XLON	12004	112.52	444160356192169
15:09:33	XLON	4040	112.52	444160356192234
15:09:33	XLON	1315	112.52	444160356192235
15:09:33	XLON	100	112.52	444160356192237
15:09:33	XLON	6000	112.52	444160356192238
15:09:34	XLON	2000	112.52	444160356192239
15:10:06	XLON	15700	112.52	444160356192343
15:10:06	XLON	3500	112.52	444160356192347
15:10:06	XLON	1248	112.52	444160356192348
15:10:53	XLON	13876	112.50	444160356192624
15:11:18	XLON	3000	112.48	444160356192779
15:11:18	XLON	820	112.48	444160356192780
15:11:18	XLON	5000	112.48	444160356192781
15:11:18	XLON	2000	112.48	444160356192782
15:11:18	XLON	1000	112.48	444160356192783
15:11:18	XLON	1000	112.48	444160356192784
15:11:18	XLON	1000	112.48	444160356192785
15:11:18	XLON	1180	112.48	444160356192786
15:11:18	XLON	700	112.48	444160356192787
15:13:05	XLON	2259	112.64	444160356193333
15:13:05	XLON	1000	112.64	444160356193334
15:13:05	XLON	2000	112.64	444160356193335
15:13:05	XLON	1000	112.64	444160356193336
15:13:05	XLON	1000	112.64	444160356193337
15:13:05	XLON	1000	112.64	444160356193338
15:13:05	XLON	1000	112.64	444160356193339
15:13:05	XLON	700	112.64	444160356193340
15:13:05	XLON	1000	112.64	444160356193341
15:13:05	XLON	753	112.64	444160356193342
15:13:31	XLON	1840	112.66	444160356193414
15:13:31	XLON	3000	112.66	444160356193415
15:13:31	XLON	244	112.66	444160356193416
15:13:31	XLON	1924	112.66	444160356193417
15:13:31	XLON	4704	112.66	444160356193418
15:13:36	XLON	15700	112.64	444160356193442
15:13:36	XLON	9780	112.64	444160356193444
15:13:52	XLON	8119	112.62	444160356193497
15:14:11	XLON	6217	112.54	444160356193582
15:14:51	XLON	12733	112.46	444160356193823
15:14:51	XLON	2959	112.46	444160356193824
15:15:46	XLON	12286	112.48	444160356194027
15:15:46	XLON	1910	112.48	444160356194028
15:15:46	XLON	1504	112.48	444160356194029
15:16:11	XLON	14822	112.46	444160356194152
15:17:11	XLON	15700	112.50	444160356194429
15:17:29	XLON	15051	112.52	444160356194507
15:18:04	XLON	3690	112.52	444160356194602
15:18:04	XLON	1877	112.52	444160356194603
15:18:04	XLON	1500	112.52	444160356194604
15:18:06	XLON	1300	112.52	444160356194610
15:18:08	XLON	1000	112.52	444160356194620
15:18:08	XLON	1446	112.52	444160356194621
15:18:08	XLON	4887	112.52	444160356194622
15:19:18	XLON	3000	112.48	444160356194869
15:19:20	XLON	8084	112.48	444160356194878
15:19:20	XLON	2379	112.48	444160356194879
15:19:20	XLON	1865	112.48	444160356194880
15:19:48	XLON	593	112.48	444160356194960
15:20:35	XLON	305	112.56	444160356195189
15:20:35	XLON	1000	112.56	444160356195190
15:20:35	XLON	1000	112.56	444160356195191
15:20:35	XLON	1688	112.56	444160356195192
15:20:35	XLON	1000	112.56	444160356195193
15:20:35	XLON	1000	112.56	444160356195194
15:20:35	XLON	1000	112.56	444160356195195
15:20:35	XLON	1000	112.56	444160356195196
15:21:22	XLON	15700	112.58	444160356195327
15:21:22	XLON	3300	112.54	444160356195337
15:21:22	XLON	3000	112.54	444160356195338
15:21:22	XLON	4747	112.54	444160356195339
15:21:22	XLON	4653	112.54	444160356195340
15:22:30	XLON	10266	112.54	444160356195551
15:22:30	XLON	1362	112.54	444160356195552
15:23:14	XLON	10534	112.58	444160356195686
15:23:14	XLON	5166	112.58	444160356195687
15:23:25	XLON	9425	112.58	444160356195715
15:24:06	XLON	9296	112.58	444160356195803
15:24:46	XLON	15700	112.56	444160356195961
15:24:46	XLON	4704	112.54	444160356195983
15:24:46	XLON	1498	112.56	444160356195984
15:24:46	XLON	4704	112.56	444160356195985
15:24:46	XLON	4794	112.56	444160356195986
15:25:19	XLON	2540	112.54	444160356196153
15:25:19	XLON	300	112.54	444160356196154
15:25:20	XLON	100	112.54	444160356196160
15:25:20	XLON	200	112.54	444160356196161
15:25:21	XLON	100	112.54	444160356196162
15:25:24	XLON	100	112.54	444160356196163
15:25:24	XLON	300	112.54	444160356196164
15:25:25	XLON	100	112.54	444160356196165
15:25:25	XLON	200	112.54	444160356196166
15:25:26	XLON	100	112.54	444160356196167
15:25:29	XLON	100	112.54	444160356196174
15:25:29	XLON	300	112.54	444160356196175
15:25:30	XLON	100	112.54	444160356196177
15:25:30	XLON	200	112.54	444160356196184
15:25:30	XLON	3137	112.54	444160356196185
15:25:44	XLON	15700	112.54	444160356196212
15:26:52	XLON	4614	112.56	444160356196501
15:26:52	XLON	1000	112.56	444160356196502
15:26:52	XLON	1239	112.56	444160356196503
15:26:53	XLON	1000	112.56	444160356196506
15:26:54	XLON	1000	112.56	444160356196507
15:26:55	XLON	1000	112.56	444160356196511
15:26:56	XLON	1000	112.56	444160356196512
15:26:57	XLON	1000	112.56	444160356196549
15:26:57	XLON	3847	112.56	444160356196550
15:27:28	XLON	3000	112.54	444160356196697
15:27:28	XLON	2126	112.54	444160356196698
15:27:28	XLON	10414	112.54	444160356196699
15:28:37	XLON	659	112.56	444160356196943
15:28:38	XLON	5000	112.56	444160356196944
15:28:38	XLON	6871	112.56	444160356196945
15:28:59	XLON	193	112.52	444160356197009
15:29:00	XLON	1000	112.52	444160356197010
15:29:01	XLON	3000	112.52	444160356197018
15:29:01	XLON	11507	112.52	444160356197019
15:29:01	XLON	3000	112.52	444160356197035
15:29:08	XLON	15700	112.44	444160356197079
15:30:12	XLON	4258	112.26	444160356197538
15:30:12	XLON	1500	112.26	444160356197539
15:30:12	XLON	1500	112.26	444160356197540
15:30:12	XLON	4000	112.26	444160356197541
15:30:12	XLON	4442	112.26	444160356197542
15:30:56	XLON	7432	112.24	444160356197729
15:30:56	XLON	8268	112.24	444160356197730
15:32:26	XLON	7126	112.26	444160356197973
15:32:26	XLON	8574	112.26	444160356197974
15:32:26	XLON	3000	112.24	444160356197981
15:32:26	XLON	2762	112.26	444160356197982
15:32:26	XLON	5659	112.26	444160356197983
15:32:26	XLON	1513	112.26	444160356197984
15:32:39	XLON	3300	112.14	444160356198047
15:32:39	XLON	2148	112.14	444160356198048
15:32:56	XLON	100	112.16	444160356198088
15:33:01	XLON	500	112.16	444160356198103
15:33:01	XLON	2000	112.16	444160356198104
15:33:01	XLON	100	112.16	444160356198102
15:33:12	XLON	200	112.18	444160356198141
15:33:14	XLON	100	112.18	444160356198149
15:33:14	XLON	920	112.18	444160356198150
15:33:14	XLON	500	112.18	444160356198151
15:33:48	XLON	10220	112.18	444160356198222
15:33:58	XLON	100	112.18	444160356198247
15:34:07	XLON	5380	112.18	444160356198273
15:34:07	XLON	3000	112.18	444160356198278
15:34:23	XLON	1576	112.18	444160356198373
15:34:28	XLON	1697	112.18	444160356198396
15:34:28	XLON	1885	112.18	444160356198397
15:34:34	XLON	15538	112.16	444160356198425
15:34:34	XLON	162	112.16	444160356198426
15:34:34	XLON	3000	112.18	444160356198427
15:34:34	XLON	251	112.18	444160356198428
15:34:48	XLON	3198	112.12	444160356198500
15:35:06	XLON	10516	112.10	444160356198604
15:36:03	XLON	5270	112.04	444160356198886
15:36:23	XLON	4394	112.00	444160356199030
15:36:23	XLON	3000	112.00	444160356199031
15:36:36	XLON	3000	112.62	444160356199633
15:36:36	XLON	3000	112.66	444160356199634
15:36:36	XLON	1038	112.66	444160356199635
15:36:36	XLON	1479	112.66	444160356199636
15:36:36	XLON	1422	112.68	444160356199637
15:36:36	XLON	1479	112.68	444160356199638
15:36:36	XLON	4282	112.68	444160356199639
15:36:40	XLON	5171	112.82	444160356199781
15:37:18	XLON	11212	113.46	444160356200688
15:37:18	XLON	1700	113.46	444160356200689
15:38:12	XLON	2000	115.34	444160356201924
15:38:12	XLON	13700	115.34	444160356201931
15:38:55	XLON	2225	114.48	444160356202432
15:38:55	XLON	13475	114.48	444160356202433
15:39:39	XLON	10465	114.40	444160356202847
15:39:39	XLON	4260	114.40	444160356202848
15:40:03	XLON	3000	114.32	444160356203048
15:40:24	XLON	5984	114.44	444160356203214
15:40:24	XLON	9155	114.44	444160356203215
15:41:19	XLON	15607	114.30	444160356203512
15:42:04	XLON	6399	114.04	444160356203724
15:42:04	XLON	98	114.04	444160356203725
15:42:04	XLON	193	114.04	444160356203726
15:42:04	XLON	8529	114.04	444160356203727
15:42:50	XLON	15483	114.26	444160356203968
15:42:50	XLON	217	114.26	444160356203969
15:43:44	XLON	15357	113.92	444160356204248
15:44:48	XLON	768	114.02	444160356204581
15:44:48	XLON	2240	114.02	444160356204582
15:44:59	XLON	563	114.14	444160356204630
15:44:59	XLON	8562	114.14	444160356204631
15:45:05	XLON	4456	114.34	444160356204680
15:45:14	XLON	4233	114.42	444160356204734
15:45:14	XLON	9324	114.42	444160356204735
15:46:08	XLON	57	114.54	444160356205008
15:46:08	XLON	15086	114.54	444160356205009
15:46:12	XLON	3198	114.34	444160356205037
15:46:40	XLON	985	114.18	444160356205118
15:46:40	XLON	12905	114.18	444160356205119
15:48:06	XLON	1417	114.10	444160356205430
15:48:06	XLON	12275	114.10	444160356205431
15:48:06	XLON	1417	114.10	444160356205432
15:48:50	XLON	3000	114.26	444160356205590
15:48:51	XLON	14303	114.24	444160356205600
15:48:53	XLON	7144	114.20	444160356205607
15:49:28	XLON	1000	114.24	444160356205728
15:49:28	XLON	1000	114.24	444160356205729
15:49:41	XLON	3000	114.28	444160356205786
15:49:54	XLON	15700	114.30	444160356205855
15:50:25	XLON	4032	114.32	444160356205964
15:50:30	XLON	10229	114.30	444160356205979
15:50:30	XLON	1846	114.30	444160356205980
15:50:30	XLON	3625	114.30	444160356205981
15:51:09	XLON	15649	114.26	444160356206106
15:52:26	XLON	12743	114.52	444160356206467
15:52:42	XLON	11519	114.50	444160356206510
15:52:42	XLON	4181	114.50	444160356206511
15:53:23	XLON	11842	114.28	444160356206741
15:53:23	XLON	3858	114.28	444160356206742
15:54:04	XLON	4901	114.34	444160356206950
15:54:21	XLON	3723	114.36	444160356207061
15:55:00	XLON	1902	114.64	444160356207274
15:55:00	XLON	1261	114.64	444160356207275
15:55:05	XLON	8639	114.76	444160356207343
15:55:12	XLON	3000	114.76	444160356207403
15:55:17	XLON	1863	114.64	444160356207439
15:55:17	XLON	1178	114.64	444160356207440
15:55:17	XLON	1928	114.64	444160356207441
15:55:22	XLON	4973	114.60	444160356207461
15:55:22	XLON	256	114.60	444160356207462
15:55:47	XLON	7472	114.58	444160356207539
15:55:47	XLON	664	114.58	444160356207540
15:55:47	XLON	5387	114.58	444160356207541
15:56:42	XLON	11621	114.58	444160356207827
15:56:42	XLON	1500	114.58	444160356207828
15:56:42	XLON	1500	114.58	444160356207829
15:56:42	XLON	1079	114.58	444160356207830
15:57:13	XLON	14694	114.52	444160356208035
15:57:42	XLON	3889	114.54	444160356208159
15:58:11	XLON	2413	114.60	444160356208321
15:58:11	XLON	12389	114.60	444160356208322
15:59:08	XLON	2401	114.62	444160356208540
15:59:09	XLON	1963	114.62	444160356208548
15:59:09	XLON	1177	114.62	444160356208549
15:59:09	XLON	528	114.62	444160356208550
15:59:09	XLON	2283	114.62	444160356208552
15:59:09	XLON	1275	114.62	444160356208553
15:59:09	XLON	1749	114.62	444160356208554
15:59:09	XLON	883	114.62	444160356208555
15:59:09	XLON	943	114.62	444160356208558
15:59:10	XLON	1749	114.62	444160356208559
15:59:10	XLON	2076	114.62	444160356208560
15:59:10	XLON	4713	114.62	444160356208564
15:59:13	XLON	500	114.62	444160356208594
15:59:13	XLON	3000	114.62	444160356208595
15:59:16	XLON	3000	114.62	444160356208605
15:59:25	XLON	1	114.64	444160356208652
15:59:25	XLON	2	114.64	444160356208653
15:59:32	XLON	2092	114.66	444160356208692
15:59:37	XLON	1444	114.70	444160356208707

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

POSFSFFWAEFSEIE

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