VOD 6-K
Vodafone Group Public Ltd Co (VOD)
6-K
2025-11-12
For: 2025-11-12
View Original
Added on
July 04, 2026
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
Form 6-K
REPORT OF FOREIGN PRIVATE ISSUER
PURSUANT TO RULES 13a-16 OR 15d-16 UNDER
THE SECURITIES EXCHANGE ACT OF 1934
Dated November 11, 2025
Commission File Number: 001-10086
VODAFONE GROUP
PUBLIC LIMITED COMPANY
(Translation of registrant’s name into English)
VODAFONE HOUSE, THE CONNECTION, NEWBURY, BERKSHIRE, RG14 2FN, ENGLAND
(Address of principal executive offices)
Indicate by check mark whether the registrant files or will file annual reports under cover Form 20-F or Form 40-F.
Form 20-F ✓ Form 40-F _
This Report on Form 6-K contains a Stock Exchange Announcement dated 11 November 2025 entitled ‘Transaction in Own Shares’.
VODAFONE GROUP PLC
TRANSACTIONS IN OWN SECURITIES
11 November 2025
Vodafone Group Plc ("Vodafone") announces today that it has purchased the following number of its ordinary shares of US$0.2020/21 each from Goldman Sachs International ("GSI"). Such purchase was effected pursuant to instructions issued by Vodafone on 24 July 2025, as announced on 24 July 2025 (the "Programme"):
| Date<br>of purchase: | 10<br>November 2025 |
|---|---|
| Number<br>of ordinary shares purchased: | 6,514,459 |
| Highest<br>price paid per share (pence): | 88.76 |
| Lowest<br>price paid per share (pence): | 87.96 |
| Volume<br>weighted average price paid per share (pence): | 88.36 |
Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,817,462,982 of its ordinary shares in treasury and has 23,842,965,496 ordinary shares in issue (excluding treasury shares).
As part of the Programme, GSI purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 10 November 2025 GSI (as riskless principal) elected to purchase 6,514,459 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 10 November 2025 is set out below.
Schedule of purchases - aggregate information
| Trading venue | Volume weighted average price (pence per share) | Aggregated volume |
|---|---|---|
| AQXE | 88.38 | 631,544 |
| CHIX | 88.35 | 1,446,391 |
| TRQX | 88.38 | 400,000 |
| XLON | 88.36 | 4,036,524 |
Schedule of purchases - individual transactions
| Transaction Time | Trading Venue | Number of Shares | Price Per Share (pence) | Transaction Reference Number |
|---|---|---|---|---|
| 08:39:55 AM | XLON | 9,172 | 88.08 | 1330435455983033 |
| 08:40:24 AM | XLON | 9,011 | 88.24 | 1330435455983083 |
| 08:41:39 AM | AQXE | 4,987 | 88.42 | 10811 |
| 08:41:39 AM | AQXE | 4,984 | 88.40 | 10812 |
| 08:41:39 AM | CHIX | 14,355 | 88.42 | 130000ABN |
| 08:41:39 AM | CHIX | 7,530 | 88.40 | 130000ABP |
| 08:41:39 AM | CHIX | 6,803 | 88.40 | 130000ABQ |
| 08:41:39 AM | CHIX | 14,098 | 88.38 | 130000ABT |
| 08:41:39 AM | XLON | 9,049 | 88.42 | 1330435455983161 |
| 08:41:39 AM | XLON | 9,120 | 88.40 | 1330435455983163 |
| 08:41:39 AM | XLON | 9,159 | 88.38 | 1330435455983165 |
| 08:41:39 AM | XLON | 1,750 | 88.36 | 1330435455983166 |
| 08:41:39 AM | XLON | 2,250 | 88.36 | 1330435455983167 |
| 08:41:39 AM | XLON | 1,041 | 88.36 | 1330435455983168 |
| 08:41:39 AM | XLON | 4,746 | 88.34 | 1330435455983172 |
| 08:41:39 AM | XLON | 4,904 | 88.32 | 1330435455983173 |
| 08:42:01 AM | TRQX | 1,801 | 88.26 | 1330435514700665 |
| 08:43:21 AM | TRQX | 11,934 | 88.34 | 1330435514700825 |
| 08:45:05 AM | XLON | 8,795 | 88.38 | 1330435455983390 |
| 08:45:52 AM | TRQX | 535 | 88.36 | 1330435514701041 |
| 08:46:18 AM | XLON | 9,401 | 88.54 | 1330435455983511 |
| 08:46:42 AM | CHIX | 5,012 | 88.50 | 130000AOC |
| 08:46:42 AM | XLON | 5,477 | 88.52 | 1330435455983519 |
| 08:46:42 AM | XLON | 3,535 | 88.52 | 1330435455983520 |
| 08:46:42 AM | XLON | 9,429 | 88.50 | 1330435455983521 |
| 08:46:42 AM | TRQX | 8,207 | 88.50 | 1330435514701163 |
| 08:48:56 AM | CHIX | 4,984 | 88.56 | 130000ASW |
| 08:48:56 AM | XLON | 9,156 | 88.56 | 1330435455983659 |
| 08:48:56 AM | TRQX | 5,956 | 88.56 | 1330435514701361 |
| 08:48:57 AM | CHIX | 5,419 | 88.54 | 130000ASZ |
| 08:48:57 AM | CHIX | 5,477 | 88.52 | 130000AT0 |
| 08:48:57 AM | XLON | 4,898 | 88.54 | 1330435455983660 |
| 08:48:57 AM | XLON | 3,070 | 88.54 | 1330435455983661 |
| 08:48:57 AM | XLON | 6,413 | 88.52 | 1330435455983662 |
| 08:48:57 AM | XLON | 5,583 | 88.50 | 1330435455983663 |
| 08:48:57 AM | XLON | 3,656 | 88.50 | 1330435455983664 |
| 08:48:57 AM | TRQX | 5,869 | 88.54 | 1330435514701364 |
| 08:49:37 AM | XLON | 5,606 | 88.44 | 1330435455983701 |
| 08:49:37 AM | XLON | 5,430 | 88.42 | 1330435455983703 |
| 08:50:50 AM | XLON | 5,226 | 88.54 | 1330435455983825 |
| 08:50:50 AM | XLON | 5,220 | 88.52 | 1330435455983826 |
| 08:52:32 AM | XLON | 5,446 | 88.48 | 1330435455983892 |
| 08:52:32 AM | XLON | 5,441 | 88.46 | 1330435455983895 |
| 08:53:32 AM | CHIX | 4,827 | 88.50 | 130000B2I |
| 08:53:32 AM | CHIX | 4,817 | 88.48 | 130000B2J |
| 08:53:32 AM | XLON | 5,517 | 88.52 | 1330435455983929 |
| 08:53:32 AM | XLON | 5,556 | 88.50 | 1330435455983931 |
| 08:53:32 AM | XLON | 5,499 | 88.48 | 1330435455983932 |
| 08:53:32 AM | XLON | 5,516 | 88.46 | 1330435455983934 |
| 08:53:48 AM | TRQX | 5,277 | 88.50 | 1330435514701855 |
| 08:54:50 AM | XLON | 5,494 | 88.50 | 1330435455983993 |
| 08:55:11 AM | XLON | 731 | 88.48 | 1330435455984002 |
| 08:55:11 AM | XLON | 4,650 | 88.48 | 1330435455984003 |
| 08:55:11 AM | XLON | 5 | 88.48 | 1330435455984004 |
| 08:56:25 AM | XLON | 5,732 | 88.46 | 1330435455984122 |
| 08:56:25 AM | XLON | 5,623 | 88.44 | 1330435455984124 |
| 08:56:26 AM | XLON | 5,164 | 88.42 | 1330435455984125 |
| 08:56:26 AM | XLON | 648 | 88.42 | 1330435455984126 |
| 08:57:16 AM | XLON | 3,411 | 88.42 | 1330435455984173 |
| 08:57:16 AM | XLON | 2,563 | 88.42 | 1330435455984174 |
| 08:57:16 AM | XLON | 5,966 | 88.40 | 1330435455984177 |
| 09:00:08 AM | CHIX | 4,729 | 88.42 | 130000BLQ |
| 09:00:08 AM | XLON | 7,754 | 88.42 | 1330435455984358 |
| 09:00:08 AM | XLON | 1,682 | 88.42 | 1330435455984359 |
| 09:00:20 AM | TRQX | 2,565 | 88.46 | 1330435514702471 |
| 09:00:20 AM | TRQX | 6,366 | 88.46 | 1330435514702472 |
| 09:00:21 AM | CHIX | 4,791 | 88.44 | 130000BMF |
| 09:00:21 AM | XLON | 9,246 | 88.46 | 1330435455984379 |
| 09:00:21 AM | XLON | 9,050 | 88.44 | 1330435455984380 |
| 09:02:01 AM | XLON | 9,314 | 88.50 | 1330435455984483 |
| 09:02:15 AM | CHIX | 4,822 | 88.48 | 130000BSZ |
| 09:02:15 AM | XLON | 9,133 | 88.48 | 1330435455984500 |
| 09:02:15 AM | XLON | 8,945 | 88.46 | 1330435455984501 |
| 09:03:07 AM | XLON | 4,888 | 88.46 | 1330435455984595 |
| 09:04:03 AM | CHIX | 4,905 | 88.42 | 130000BWE |
| 09:04:03 AM | XLON | 4,953 | 88.44 | 1330435455984646 |
| 09:04:03 AM | XLON | 5,427 | 88.42 | 1330435455984649 |
| 09:04:30 AM | XLON | 5,129 | 88.44 | 1330435455984675 |
| 09:04:30 AM | AQXE | 5,183 | 88.44 | 14804 |
| 09:05:23 AM | CHIX | 4,918 | 88.48 | 130000BYZ |
| 09:07:11 AM | XLON | 3,424 | 88.50 | 1330435455984826 |
| 09:07:11 AM | XLON | 5,898 | 88.50 | 1330435455984827 |
| 09:07:11 AM | XLON | 7,974 | 88.48 | 1330435455984829 |
| 09:07:20 AM | XLON | 8,178 | 88.46 | 1330435455984840 |
| 09:07:22 AM | XLON | 9,302 | 88.44 | 1330435455984841 |
| 09:07:46 AM | CHIX | 4,882 | 88.44 | 130000C5H |
| 09:07:46 AM | XLON | 5,829 | 88.44 | 1330435455984895 |
| 09:08:47 AM | XLON | 6,995 | 88.48 | 1330435455984939 |
| 09:08:53 AM | XLON | 7,892 | 88.46 | 1330435455984947 |
| 09:08:53 AM | XLON | 7,534 | 88.44 | 1330435455984950 |
| 09:09:21 AM | XLON | 5,208 | 88.40 | 1330435455985012 |
| 09:10:11 AM | XLON | 5,918 | 88.50 | 1330435455985125 |
| 09:10:34 AM | CHIX | 5,013 | 88.48 | 130000CC2 |
| 09:10:34 AM | XLON | 5,743 | 88.46 | 1330435455985174 |
| 09:10:34 AM | XLON | 95 | 88.46 | 1330435455985175 |
| 09:11:28 AM | XLON | 5,713 | 88.44 | 1330435455985225 |
| 09:11:42 AM | CHIX | 4,978 | 88.42 | 130000CFH |
| 09:11:42 AM | XLON | 6,144 | 88.42 | 1330435455985242 |
| 09:11:42 AM | XLON | 5,923 | 88.40 | 1330435455985243 |
| 09:12:26 AM | XLON | 5,857 | 88.38 | 1330435455985312 |
| 09:12:26 AM | XLON | 451 | 88.38 | 1330435455985313 |
| 09:12:47 AM | XLON | 5,748 | 88.40 | 1330435455985343 |
| 09:12:51 AM | XLON | 5,315 | 88.32 | 1330435455985352 |
| 09:14:50 AM | CHIX | 2,739 | 88.38 | 130000CMN |
| 09:14:50 AM | CHIX | 1,750 | 88.38 | 130000CMO |
| 09:14:50 AM | XLON | 5,731 | 88.38 | 1330435455985493 |
| 09:14:50 AM | XLON | 5,819 | 88.36 | 1330435455985496 |
| 09:14:50 AM | TRQX | 8,205 | 88.38 | 1330435514703697 |
| 09:15:14 AM | XLON | 5,922 | 88.34 | 1330435455985516 |
| 09:17:26 AM | CHIX | 5,061 | 88.38 | 130000CTA |
| 09:17:26 AM | CHIX | 5,073 | 88.36 | 130000CTB |
| 09:17:26 AM | XLON | 9,361 | 88.38 | 1330435455985678 |
| 09:17:26 AM | XLON | 9,372 | 88.36 | 1330435455985680 |
| 09:17:26 AM | XLON | 4,736 | 88.34 | 1330435455985682 |
| 09:17:26 AM | XLON | 9,321 | 88.32 | 1330435455985684 |
| 09:18:51 AM | XLON | 6,099 | 88.32 | 1330435455985744 |
| 09:18:51 AM | XLON | 6,706 | 88.30 | 1330435455985750 |
| 09:18:51 AM | XLON | 6,244 | 88.28 | 1330435455985754 |
| 09:19:07 AM | XLON | 5,611 | 88.30 | 1330435455985773 |
| 09:19:42 AM | XLON | 5,708 | 88.34 | 1330435455985861 |
| 09:21:28 AM | CHIX | 4,776 | 88.30 | 130000D30 |
| 09:21:28 AM | CHIX | 4,781 | 88.28 | 130000D31 |
| 09:21:28 AM | XLON | 3,134 | 88.32 | 1330435455986015 |
| 09:21:28 AM | XLON | 1,898 | 88.32 | 1330435455986016 |
| 09:21:28 AM | XLON | 5,097 | 88.30 | 1330435455986020 |
| 09:21:28 AM | XLON | 7,058 | 88.28 | 1330435455986022 |
| 09:21:48 AM | XLON | 4,863 | 88.26 | 1330435455986027 |
| 09:22:55 AM | XLON | 5,606 | 88.28 | 1330435455986068 |
| 09:23:56 AM | CHIX | 2,198 | 88.24 | 130000D8M |
| 09:23:56 AM | XLON | 820 | 88.26 | 1330435455986149 |
| 09:23:56 AM | XLON | 1,939 | 88.26 | 1330435455986150 |
| 09:23:56 AM | XLON | 3,000 | 88.26 | 1330435455986151 |
| 09:26:32 AM | CHIX | 426 | 88.32 | 130000DD2 |
| 09:26:32 AM | CHIX | 5,652 | 88.32 | 130000DD3 |
| 09:26:32 AM | XLON | 9,213 | 88.32 | 1330435455986319 |
| 09:26:32 AM | AQXE | 1,955 | 88.32 | 18300 |
| 09:26:32 AM | AQXE | 3,115 | 88.32 | 18301 |
| 09:26:33 AM | XLON | 9,270 | 88.30 | 1330435455986325 |
| 09:30:13 AM | CHIX | 5,584 | 88.32 | 130000DKP |
| 09:30:13 AM | XLON | 9,054 | 88.32 | 1330435455986704 |
| 09:30:13 AM | TRQX | 9,265 | 88.32 | 1330435514705073 |
| 09:30:26 AM | CHIX | 5,667 | 88.30 | 130000DL1 |
| 09:30:26 AM | XLON | 9,195 | 88.30 | 1330435455986712 |
| 09:30:51 AM | XLON | 9,119 | 88.28 | 1330435455986766 |
| 09:31:38 AM | XLON | 9,185 | 88.32 | 1330435455986816 |
| 09:32:47 AM | CHIX | 4,870 | 88.30 | 130000DP4 |
| 09:32:47 AM | XLON | 9,052 | 88.30 | 1330435455986859 |
| 09:33:05 AM | XLON | 9,383 | 88.28 | 1330435455986868 |
| 09:38:00 AM | XLON | 9,330 | 88.30 | 1330435455987107 |
| 09:39:06 AM | CHIX | 4,839 | 88.32 | 130000DYI |
| 09:39:06 AM | CHIX | 4,770 | 88.30 | 130000DYM |
| 09:39:06 AM | CHIX | 4,782 | 88.30 | 130000DYN |
| 09:39:06 AM | XLON | 9,166 | 88.32 | 1330435455987146 |
| 09:39:06 AM | XLON | 9,332 | 88.30 | 1330435455987150 |
| 09:39:06 AM | TRQX | 8,039 | 88.32 | 1330435514705729 |
| 09:39:11 AM | XLON | 9,194 | 88.28 | 1330435455987163 |
| 09:40:25 AM | XLON | 6,488 | 88.28 | 1330435455987228 |
| 09:40:25 AM | XLON | 2,580 | 88.28 | 1330435455987229 |
| 09:43:19 AM | XLON | 38 | 88.32 | 1330435455987375 |
| 09:43:19 AM | XLON | 2 | 88.32 | 1330435455987376 |
| 09:43:46 AM | CHIX | 4,917 | 88.32 | 130000E5W |
| 09:43:46 AM | CHIX | 2,303 | 88.30 | 130000E5Z |
| 09:43:46 AM | CHIX | 2,626 | 88.30 | 130000E60 |
| 09:43:46 AM | XLON | 9,441 | 88.32 | 1330435455987407 |
| 09:43:46 AM | XLON | 9,225 | 88.30 | 1330435455987409 |
| 09:46:47 AM | CHIX | 4,877 | 88.36 | 130000E95 |
| 09:46:47 AM | XLON | 9,272 | 88.36 | 1330435455987550 |
| 09:46:47 AM | TRQX | 8,035 | 88.36 | 1330435514706267 |
| 09:46:57 AM | XLON | 749 | 88.38 | 1330435455987553 |
| 09:47:14 AM | XLON | 207 | 88.38 | 1330435455987562 |
| 09:47:14 AM | XLON | 4,684 | 88.38 | 1330435455987563 |
| 09:47:14 AM | XLON | 9,847 | 88.38 | 1330435455987564 |
| 09:47:14 AM | XLON | 1,000 | 88.38 | 1330435455987565 |
| 09:47:14 AM | XLON | 9,083 | 88.34 | 1330435455987570 |
| 09:47:15 AM | XLON | 9,309 | 88.36 | 1330435455987575 |
| 09:48:27 AM | XLON | 2,337 | 88.38 | 1330435455987633 |
| 09:48:27 AM | XLON | 6,782 | 88.38 | 1330435455987634 |
| 09:50:01 AM | CHIX | 4,954 | 88.36 | 130000EFC |
| 09:50:01 AM | XLON | 9,401 | 88.36 | 1330435455987696 |
| 09:50:01 AM | AQXE | 5,061 | 88.36 | 21529 |
| 09:51:29 AM | CHIX | 894 | 88.32 | 130000EJE |
| 09:51:29 AM | CHIX | 4,090 | 88.32 | 130000EJF |
| 09:51:29 AM | XLON | 9,245 | 88.34 | 1330435455987755 |
| 09:51:29 AM | XLON | 9,106 | 88.32 | 1330435455987758 |
| 09:52:22 AM | XLON | 9,138 | 88.34 | 1330435455987866 |
| 09:56:10 AM | CHIX | 4,954 | 88.58 | 130000ESK |
| 09:56:10 AM | CHIX | 4,942 | 88.56 | 130000ESM |
| 09:56:10 AM | XLON | 9,002 | 88.58 | 1330435455988187 |
| 09:56:10 AM | XLON | 9,055 | 88.56 | 1330435455988188 |
| 09:56:10 AM | XLON | 9,103 | 88.54 | 1330435455988193 |
| 09:56:10 AM | XLON | 5,857 | 88.56 | 1330435455988196 |
| 09:56:10 AM | XLON | 9,847 | 88.56 | 1330435455988197 |
| 09:56:10 AM | XLON | 2,043 | 88.56 | 1330435455988198 |
| 09:56:10 AM | TRQX | 8,338 | 88.56 | 1330435514707074 |
| 09:56:38 AM | XLON | 9,269 | 88.58 | 1330435455988244 |
| 09:56:38 AM | XLON | 9,304 | 88.56 | 1330435455988246 |
| 09:56:48 AM | XLON | 9,267 | 88.54 | 1330435455988276 |
| 09:56:48 AM | XLON | 9,157 | 88.52 | 1330435455988279 |
| 10:00:16 AM | XLON | 9,439 | 88.62 | 1330435455988606 |
| 10:00:51 AM | XLON | 9,131 | 88.66 | 1330435455988674 |
| 10:00:51 AM | AQXE | 12,789 | 88.66 | 23375 |
| 10:01:48 AM | CHIX | 5,094 | 88.64 | 130000F4F |
| 10:01:48 AM | CHIX | 5,108 | 88.62 | 130000F4H |
| 10:01:48 AM | XLON | 9,381 | 88.64 | 1330435455988776 |
| 10:01:48 AM | XLON | 9,268 | 88.62 | 1330435455988779 |
| 10:01:48 AM | AQXE | 13,920 | 88.64 | 23512 |
| 10:01:48 AM | AQXE | 12,849 | 88.62 | 23513 |
| 10:02:06 AM | CHIX | 5,214 | 88.60 | 130000F4N |
| 10:02:06 AM | XLON | 9,122 | 88.60 | 1330435455988822 |
| 10:02:27 AM | XLON | 9,101 | 88.66 | 1330435455988880 |
| 10:05:24 AM | CHIX | 5,088 | 88.76 | 130000FBP |
| 10:05:24 AM | XLON | 9,290 | 88.76 | 1330435455989109 |
| 10:05:24 AM | TRQX | 8,014 | 88.76 | 1330435514707879 |
| 10:05:30 AM | CHIX | 633 | 88.74 | 130000FBR |
| 10:05:30 AM | CHIX | 4,428 | 88.74 | 130000FBS |
| 10:05:30 AM | XLON | 739 | 88.74 | 1330435455989135 |
| 10:05:30 AM | XLON | 8,682 | 88.74 | 1330435455989136 |
| 10:05:45 AM | XLON | 8,987 | 88.72 | 1330435455989177 |
| 10:05:45 AM | XLON | 9,294 | 88.70 | 1330435455989178 |
| 10:06:33 AM | AQXE | 5,013 | 88.72 | 24245 |
| 10:08:22 AM | XLON | 9,165 | 88.70 | 1330435455989372 |
| 10:08:23 AM | CHIX | 5,013 | 88.68 | 130000FGM |
| 10:08:23 AM | XLON | 9,336 | 88.68 | 1330435455989374 |
| 10:08:26 AM | CHIX | 4,901 | 88.66 | 130000FGN |
| 10:08:26 AM | XLON | 9,292 | 88.66 | 1330435455989379 |
| 10:09:31 AM | XLON | 8,986 | 88.64 | 1330435455989415 |
| 10:09:48 AM | CHIX | 4,879 | 88.62 | 130000FIL |
| 10:09:48 AM | XLON | 9,076 | 88.62 | 1330435455989430 |
| 10:09:48 AM | AQXE | 4,905 | 88.62 | 24683 |
| 10:09:49 AM | XLON | 9,146 | 88.60 | 1330435455989432 |
| 10:11:34 AM | CHIX | 4,949 | 88.58 | 130000FLS |
| 10:11:34 AM | XLON | 9,161 | 88.58 | 1330435455989541 |
| 10:11:34 AM | AQXE | 4,893 | 88.58 | 24988 |
| 10:13:05 AM | CHIX | 4,950 | 88.54 | 130000FNV |
| 10:13:05 AM | XLON | 2,611 | 88.56 | 1330435455989618 |
| 10:13:05 AM | XLON | 6,713 | 88.56 | 1330435455989619 |
| 10:13:05 AM | XLON | 9,102 | 88.54 | 1330435455989620 |
| 10:13:05 AM | XLON | 9,091 | 88.52 | 1330435455989621 |
| 10:13:05 AM | TRQX | 8,251 | 88.54 | 1330435514708580 |
| 10:13:14 AM | XLON | 9,194 | 88.50 | 1330435455989627 |
| 10:15:05 AM | XLON | 9,277 | 88.54 | 1330435455989749 |
| 10:15:05 AM | AQXE | 5,002 | 88.54 | 25456 |
| 10:15:07 AM | CHIX | 5,055 | 88.52 | 130000FRR |
| 10:15:07 AM | XLON | 6,009 | 88.52 | 1330435455989751 |
| 10:17:35 AM | CHIX | 4,922 | 88.54 | 130000FWA |
| 10:17:35 AM | XLON | 9,388 | 88.54 | 1330435455989885 |
| 10:17:56 AM | AQXE | 4,948 | 88.54 | 25798 |
| 10:18:07 AM | CHIX | 4,926 | 88.52 | 130000FWS |
| 10:18:07 AM | XLON | 7,868 | 88.52 | 1330435455989918 |
| 10:18:49 AM | CHIX | 383 | 88.50 | 130000FY6 |
| 10:21:20 AM | CHIX | 4,820 | 88.50 | 130000G2F |
| 10:21:20 AM | CHIX | 4,816 | 88.48 | 130000G2H |
| 10:21:20 AM | XLON | 9,077 | 88.52 | 1330435455990098 |
| 10:21:20 AM | XLON | 7,292 | 88.50 | 1330435455990100 |
| 10:21:20 AM | XLON | 8,465 | 88.48 | 1330435455990103 |
| 10:21:20 AM | TRQX | 7,878 | 88.48 | 1330435514709229 |
| 10:21:20 AM | AQXE | 4,875 | 88.50 | 26304 |
| 10:21:27 AM | XLON | 9,111 | 88.46 | 1330435455990113 |
| 10:26:41 AM | CHIX | 6,071 | 88.52 | 130000GBB |
| 10:26:41 AM | CHIX | 4,924 | 88.50 | 130000GBC |
| 10:26:41 AM | XLON | 9,207 | 88.52 | 1330435455990413 |
| 10:26:41 AM | XLON | 2,880 | 88.50 | 1330435455990414 |
| 10:26:41 AM | XLON | 6,445 | 88.50 | 1330435455990415 |
| 10:26:41 AM | AQXE | 4,904 | 88.52 | 27011 |
| 10:27:09 AM | CHIX | 4,933 | 88.48 | 130000GBP |
| 10:27:09 AM | CHIX | 5,835 | 88.46 | 130000GBQ |
| 10:27:09 AM | XLON | 9,054 | 88.48 | 1330435455990435 |
| 10:27:09 AM | XLON | 9,359 | 88.46 | 1330435455990441 |
| 10:27:09 AM | XLON | 9,131 | 88.46 | 1330435455990448 |
| 10:27:09 AM | XLON | 9,036 | 88.44 | 1330435455990454 |
| 10:27:09 AM | XLON | 4,800 | 88.44 | 1330435455990463 |
| 10:27:09 AM | AQXE | 4,934 | 88.50 | 27066 |
| 10:27:09 AM | AQXE | 4,915 | 88.48 | 27067 |
| 10:29:31 AM | CHIX | 6,576 | 88.38 | 130000GF0 |
| 10:29:31 AM | XLON | 4,803 | 88.40 | 1330435455990625 |
| 10:29:31 AM | XLON | 4,811 | 88.38 | 1330435455990626 |
| 10:29:37 AM | XLON | 4,812 | 88.36 | 1330435455990631 |
| 10:29:37 AM | XLON | 6,552 | 88.34 | 1330435455990634 |
| 10:30:09 AM | XLON | 4,971 | 88.38 | 1330435455990671 |
| 10:30:09 AM | XLON | 4,981 | 88.36 | 1330435455990673 |
| 10:30:09 AM | TRQX | 8,328 | 88.38 | 1330435514709874 |
| 10:37:43 AM | XLON | 9,346 | 88.46 | 1330435455991193 |
| 10:37:43 AM | AQXE | 6,127 | 88.46 | 28543 |
| 10:38:34 AM | CHIX | 177 | 88.44 | 130000GXM |
| 10:38:34 AM | CHIX | 9,288 | 88.44 | 130000GXN |
| 10:38:34 AM | XLON | 9,257 | 88.44 | 1330435455991239 |
| 10:38:52 AM | CHIX | 8,447 | 88.48 | 130000GYA |
| 10:38:52 AM | XLON | 9,419 | 88.50 | 1330435455991245 |
| 10:38:52 AM | XLON | 9,074 | 88.48 | 1330435455991246 |
| 10:38:52 AM | TRQX | 8,021 | 88.50 | 1330435514710594 |
| 10:38:52 AM | AQXE | 6,369 | 88.48 | 28712 |
| 10:39:49 AM | XLON | 9,158 | 88.48 | 1330435455991311 |
| 10:40:44 AM | XLON | 9,348 | 88.54 | 1330435455991389 |
| 10:42:12 AM | CHIX | 7,682 | 88.52 | 130000H5L |
| 10:42:12 AM | CHIX | 7,119 | 88.50 | 130000H5N |
| 10:42:12 AM | CHIX | 6,580 | 88.48 | 130000H5Q |
| 10:42:12 AM | XLON | 9,296 | 88.52 | 1330435455991465 |
| 10:42:12 AM | XLON | 9,285 | 88.50 | 1330435455991467 |
| 10:42:12 AM | XLON | 2,819 | 88.48 | 1330435455991468 |
| 10:42:12 AM | XLON | 6,526 | 88.48 | 1330435455991469 |
| 10:42:12 AM | AQXE | 6,798 | 88.54 | 29264 |
| 10:42:12 AM | AQXE | 7,021 | 88.52 | 29265 |
| 10:42:13 AM | CHIX | 7,602 | 88.46 | 130000H5R |
| 10:42:13 AM | XLON | 9,370 | 88.46 | 1330435455991471 |
| 10:42:13 AM | XLON | 9,373 | 88.44 | 1330435455991472 |
| 10:46:15 AM | CHIX | 6,489 | 88.46 | 130000HD0 |
| 10:46:15 AM | XLON | 7,910 | 88.48 | 1330435455991761 |
| 10:46:15 AM | XLON | 5,757 | 88.46 | 1330435455991762 |
| 10:49:53 AM | XLON | 8,569 | 88.48 | 1330435455991977 |
| 10:52:43 AM | CHIX | 8,927 | 88.48 | 130000HNP |
| 10:52:43 AM | XLON | 9,248 | 88.48 | 1330435455992121 |
| 10:52:43 AM | TRQX | 8,343 | 88.48 | 1330435514711586 |
| 10:52:51 AM | CHIX | 5,481 | 88.46 | 130000HO0 |
| 10:52:51 AM | XLON | 8,290 | 88.46 | 1330435455992135 |
| 10:52:51 AM | XLON | 6,011 | 88.44 | 1330435455992137 |
| 10:53:34 AM | CHIX | 5,362 | 88.52 | 130000HPL |
| 10:53:34 AM | CHIX | 5,376 | 88.50 | 130000HPO |
| 10:53:34 AM | XLON | 8,988 | 88.52 | 1330435455992221 |
| 10:53:34 AM | XLON | 9,222 | 88.50 | 1330435455992222 |
| 10:53:34 AM | XLON | 8,987 | 88.48 | 1330435455992223 |
| 10:53:34 AM | AQXE | 6,164 | 88.52 | 30901 |
| 10:57:51 AM | CHIX | 6,741 | 88.50 | 130000HWV |
| 10:57:51 AM | CHIX | 5,206 | 88.48 | 130000HWX |
| 10:57:51 AM | CHIX | 1,735 | 88.48 | 130000HWY |
| 10:57:51 AM | XLON | 7,209 | 88.48 | 1330435455992485 |
| 10:57:51 AM | AQXE | 7,842 | 88.48 | 31443 |
| 11:03:17 AM | CHIX | 5,736 | 88.48 | 130000I4C |
| 11:03:17 AM | CHIX | 5,939 | 88.46 | 130000I4J |
| 11:03:17 AM | CHIX | 5,009 | 88.44 | 130000I4L |
| 11:03:17 AM | XLON | 9,194 | 88.48 | 1330435455992739 |
| 11:03:17 AM | XLON | 9,078 | 88.46 | 1330435455992741 |
| 11:03:17 AM | XLON | 9,436 | 88.44 | 1330435455992743 |
| 11:03:17 AM | TRQX | 8,187 | 88.48 | 1330435514712337 |
| 11:03:29 AM | XLON | 9,154 | 88.46 | 1330435455992750 |
| 11:05:22 AM | XLON | 500 | 88.48 | 1330435455992840 |
| 11:06:00 AM | XLON | 8,941 | 88.48 | 1330435455992863 |
| 11:06:00 AM | AQXE | 6,612 | 88.48 | 32672 |
| 11:07:56 AM | CHIX | 4,993 | 88.46 | 130000IF7 |
| 11:07:56 AM | CHIX | 4,938 | 88.44 | 130000IFA |
| 11:07:56 AM | XLON | 8,997 | 88.46 | 1330435455992964 |
| 11:07:56 AM | XLON | 9,238 | 88.44 | 1330435455992967 |
| 11:07:56 AM | AQXE | 6,348 | 88.46 | 32969 |
| 11:08:59 AM | CHIX | 4,959 | 88.44 | 130000IHI |
| 11:08:59 AM | XLON | 2,671 | 88.46 | 1330435455993056 |
| 11:08:59 AM | XLON | 6,757 | 88.46 | 1330435455993057 |
| 11:08:59 AM | XLON | 2,279 | 88.44 | 1330435455993058 |
| 11:08:59 AM | TRQX | 3,545 | 88.46 | 1330435514712726 |
| 11:08:59 AM | TRQX | 1,010 | 88.46 | 1330435514712727 |
| 11:09:21 AM | XLON | 7,061 | 88.44 | 1330435455993074 |
| 11:16:24 AM | CHIX | 4,997 | 88.48 | 130000IQZ |
| 11:16:24 AM | CHIX | 5,037 | 88.46 | 130000IR2 |
| 11:16:24 AM | XLON | 9,223 | 88.48 | 1330435455993431 |
| 11:16:24 AM | XLON | 8,478 | 88.46 | 1330435455993432 |
| 11:16:24 AM | XLON | 978 | 88.46 | 1330435455993433 |
| 11:16:24 AM | XLON | 8,263 | 88.44 | 1330435455993434 |
| 11:16:24 AM | AQXE | 6,483 | 88.46 | 34012 |
| 11:17:30 AM | CHIX | 4,940 | 88.44 | 130000ISV |
| 11:17:30 AM | XLON | 833 | 88.44 | 1330435455993458 |
| 11:21:12 AM | XLON | 6,884 | 88.42 | 1330435455993704 |
| 11:23:48 AM | CHIX | 4,901 | 88.42 | 130000J2P |
| 11:23:48 AM | XLON | 2,335 | 88.42 | 1330435455993874 |
| 11:23:48 AM | TRQX | 4,424 | 88.42 | 1330435514713687 |
| 11:24:23 AM | CHIX | 6,306 | 88.40 | 130000J3E |
| 11:24:23 AM | CHIX | 757 | 88.38 | 130000J3H |
| 11:24:23 AM | CHIX | 3,355 | 88.38 | 130000J3I |
| 11:24:23 AM | CHIX | 1,798 | 88.38 | 130000J3J |
| 11:24:23 AM | CHIX | 241 | 88.38 | 130000J3K |
| 11:24:23 AM | CHIX | 1,219 | 88.38 | 130000J3L |
| 11:24:23 AM | CHIX | 7,155 | 88.36 | 130000J3N |
| 11:24:23 AM | XLON | 9,098 | 88.42 | 1330435455993890 |
| 11:24:23 AM | XLON | 5,857 | 88.42 | 1330435455993891 |
| 11:24:23 AM | XLON | 6,600 | 88.42 | 1330435455993892 |
| 11:24:23 AM | XLON | 9,020 | 88.40 | 1330435455993898 |
| 11:24:23 AM | XLON | 9,103 | 88.38 | 1330435455993900 |
| 11:24:23 AM | XLON | 4,108 | 88.36 | 1330435455993902 |
| 11:24:23 AM | XLON | 5,071 | 88.36 | 1330435455993903 |
| 11:24:23 AM | TRQX | 1,232 | 88.42 | 1330435514713720 |
| 11:24:23 AM | TRQX | 6,070 | 88.40 | 1330435514713725 |
| 11:24:24 AM | XLON | 9,111 | 88.34 | 1330435455993904 |
| 11:24:24 AM | XLON | 9,005 | 88.32 | 1330435455993905 |
| 11:26:47 AM | CHIX | 6,662 | 88.42 | 130000J9P |
| 11:26:47 AM | XLON | 9,253 | 88.44 | 1330435455993995 |
| 11:26:47 AM | XLON | 9,287 | 88.42 | 1330435455993996 |
| 11:26:47 AM | AQXE | 5,814 | 88.44 | 35382 |
| 11:26:47 AM | AQXE | 3,461 | 88.42 | 35383 |
| 11:26:47 AM | AQXE | 2,442 | 88.42 | 35384 |
| 11:27:12 AM | XLON | 9,397 | 88.40 | 1330435455994009 |
| 11:27:12 AM | AQXE | 5,704 | 88.40 | 35444 |
| 11:29:25 AM | XLON | 9,350 | 88.42 | 1330435455994147 |
| 11:32:33 AM | CHIX | 7,474 | 88.44 | 130000JH6 |
| 11:32:33 AM | CHIX | 6,744 | 88.42 | 130000JH9 |
| 11:32:33 AM | XLON | 9,292 | 88.44 | 1330435455994319 |
| 11:32:33 AM | XLON | 9,102 | 88.42 | 1330435455994322 |
| 11:32:33 AM | TRQX | 7,847 | 88.44 | 1330435514714205 |
| 11:34:24 AM | CHIX | 4,487 | 88.38 | 130000JKD |
| 11:34:24 AM | CHIX | 1,675 | 88.38 | 130000JKE |
| 11:34:24 AM | XLON | 9,026 | 88.40 | 1330435455994351 |
| 11:34:24 AM | XLON | 9,403 | 88.38 | 1330435455994356 |
| 11:34:24 AM | XLON | 9,323 | 88.36 | 1330435455994359 |
| 11:34:24 AM | AQXE | 6,601 | 88.40 | 36544 |
| 11:34:24 AM | AQXE | 5,745 | 88.38 | 36546 |
| 11:34:25 AM | XLON | 9,420 | 88.34 | 1330435455994361 |
| 11:34:25 AM | AQXE | 4,179 | 88.34 | 36547 |
| 11:34:25 AM | AQXE | 3,076 | 88.34 | 36548 |
| 11:38:23 AM | XLON | 9,243 | 88.42 | 1330435455994578 |
| 11:40:04 AM | XLON | 6,500 | 88.48 | 1330435455994650 |
| 11:40:04 AM | XLON | 2,889 | 88.48 | 1330435455994651 |
| 11:40:51 AM | AQXE | 5,087 | 88.46 | 37419 |
| 11:42:20 AM | AQXE | 5,115 | 88.48 | 37592 |
| 11:42:27 AM | CHIX | 6,876 | 88.46 | 130000JUV |
| 11:42:27 AM | XLON | 9,021 | 88.46 | 1330435455994864 |
| 11:42:27 AM | TRQX | 8,206 | 88.46 | 1330435514714759 |
| 11:42:27 AM | AQXE | 5,066 | 88.46 | 37602 |
| 11:42:47 AM | CHIX | 7,034 | 88.44 | 130000JW5 |
| 11:42:47 AM | XLON | 8,999 | 88.44 | 1330435455994894 |
| 11:47:47 AM | CHIX | 6,436 | 88.42 | 130000K2L |
| 11:47:47 AM | XLON | 9,084 | 88.42 | 1330435455995288 |
| 11:47:47 AM | AQXE | 8,004 | 88.42 | 38470 |
| 11:51:46 AM | XLON | 9,455 | 88.46 | 1330435455995482 |
| 11:51:46 AM | TRQX | 5,092 | 88.46 | 1330435514715380 |
| 11:51:46 AM | TRQX | 2,921 | 88.46 | 1330435514715381 |
| 11:52:55 AM | CHIX | 10,382 | 88.44 | 130000KCB |
| 11:52:55 AM | XLON | 9,013 | 88.44 | 1330435455995578 |
| 11:52:55 AM | AQXE | 7,744 | 88.44 | 39230 |
| 11:54:59 AM | XLON | 5,857 | 88.44 | 1330435455995646 |
| 11:56:43 AM | XLON | 9,078 | 88.48 | 1330435455995769 |
| 11:57:03 AM | CHIX | 12,902 | 88.46 | 130000KKP |
| 11:57:03 AM | XLON | 9,206 | 88.46 | 1330435455995771 |
| 11:57:03 AM | XLON | 5,850 | 88.46 | 1330435455995773 |
| 11:58:05 AM | CHIX | 8,195 | 88.46 | 130000KLQ |
| 11:58:05 AM | XLON | 5,857 | 88.50 | 1330435455995826 |
| 11:58:05 AM | XLON | 2,112 | 88.50 | 1330435455995827 |
| 11:58:05 AM | XLON | 9,287 | 88.46 | 1330435455995829 |
| 11:58:05 AM | TRQX | 8,291 | 88.46 | 1330435514715771 |
| 11:59:55 AM | CHIX | 14,430 | 88.44 | 130000KP7 |
| 11:59:55 AM | CHIX | 9,421 | 88.42 | 130000KP9 |
| 11:59:55 AM | XLON | 9,205 | 88.44 | 1330435455995898 |
| 11:59:55 AM | XLON | 9,186 | 88.42 | 1330435455995901 |
| 11:59:55 AM | AQXE | 5,287 | 88.42 | 40054 |
| 12:00:45 PM | CHIX | 4,948 | 88.46 | 130000KR3 |
| 12:00:45 PM | XLON | 9,331 | 88.46 | 1330435455995950 |
| 12:00:52 PM | XLON | 8,336 | 88.44 | 1330435455995954 |
| 12:00:52 PM | XLON | 1,087 | 88.44 | 1330435455995955 |
| 12:02:00 PM | XLON | 9,222 | 88.42 | 1330435455996025 |
| 12:02:58 PM | CHIX | 4,363 | 88.42 | 130000KWA |
| 12:02:58 PM | XLON | 9,064 | 88.42 | 1330435455996110 |
| 12:04:01 PM | CHIX | 5,148 | 88.42 | 130000KY2 |
| 12:04:01 PM | XLON | 7,194 | 88.42 | 1330435455996179 |
| 12:04:01 PM | XLON | 2,193 | 88.42 | 1330435455996180 |
| 12:07:09 PM | CHIX | 3,093 | 88.48 | 130000L4C |
| 12:07:09 PM | CHIX | 1,951 | 88.48 | 130000L4D |
| 12:07:09 PM | XLON | 9,416 | 88.48 | 1330435455996419 |
| 12:07:09 PM | XLON | 9,258 | 88.46 | 1330435455996420 |
| 12:08:25 PM | CHIX | 5,058 | 88.46 | 130000L6N |
| 12:08:25 PM | XLON | 9,285 | 88.46 | 1330435455996504 |
| 12:08:25 PM | XLON | 9,268 | 88.44 | 1330435455996506 |
| 12:08:25 PM | TRQX | 7,896 | 88.48 | 1330435514716384 |
| 12:08:25 PM | AQXE | 6,545 | 88.48 | 41398 |
| 12:08:25 PM | AQXE | 6,593 | 88.46 | 41403 |
| 12:08:30 PM | CHIX | 4,938 | 88.44 | 130000L6R |
| 12:08:54 PM | XLON | 9,291 | 88.46 | 1330435455996523 |
| 12:13:08 PM | XLON | 9,351 | 88.46 | 1330435455996766 |
| 12:13:08 PM | AQXE | 5,464 | 88.46 | 42076 |
| 12:13:08 PM | AQXE | 3,245 | 88.46 | 42077 |
| 12:13:46 PM | CHIX | 3,770 | 88.44 | 130000LGM |
| 12:13:46 PM | CHIX | 1,159 | 88.44 | 130000LGN |
| 12:13:46 PM | CHIX | 5,284 | 88.42 | 130000LGP |
| 12:13:46 PM | XLON | 9,227 | 88.44 | 1330435455996788 |
| 12:13:46 PM | XLON | 9,174 | 88.42 | 1330435455996791 |
| 12:13:46 PM | AQXE | 8,860 | 88.44 | 42165 |
| 12:14:51 PM | CHIX | 5,021 | 88.44 | 130000LI8 |
| 12:14:51 PM | CHIX | 4,887 | 88.42 | 130000LID |
| 12:14:51 PM | XLON | 9,327 | 88.46 | 1330435455996826 |
| 12:14:51 PM | XLON | 9,299 | 88.44 | 1330435455996828 |
| 12:14:51 PM | XLON | 9,181 | 88.42 | 1330435455996832 |
| 12:14:51 PM | AQXE | 5,768 | 88.44 | 42313 |
| 12:14:51 PM | AQXE | 5,538 | 88.42 | 42316 |
| 12:16:18 PM | XLON | 9,004 | 88.42 | 1330435455996968 |
| 12:16:18 PM | XLON | 9,078 | 88.40 | 1330435455996969 |
| 12:16:18 PM | XLON | 9,351 | 88.38 | 1330435455996970 |
| 12:16:18 PM | TRQX | 8,200 | 88.42 | 1330435514716890 |
| 12:16:18 PM | AQXE | 5,279 | 88.42 | 42512 |
| 12:16:49 PM | CHIX | 2,151 | 88.36 | 130000LMX |
| 12:16:49 PM | XLON | 9,008 | 88.36 | 1330435455997028 |
| 12:16:50 PM | XLON | 9,074 | 88.34 | 1330435455997031 |
| 12:17:01 PM | XLON | 9,443 | 88.32 | 1330435455997051 |
| 12:17:09 PM | XLON | 9,314 | 88.30 | 1330435455997057 |
| 12:19:48 PM | CHIX | 6,298 | 88.30 | 130000LRQ |
| 12:19:48 PM | XLON | 5,015 | 88.30 | 1330435455997193 |
| 12:19:48 PM | XLON | 5,468 | 88.28 | 1330435455997197 |
| 12:20:00 PM | CHIX | 6,027 | 88.28 | 130000LRZ |
| 12:22:17 PM | XLON | 550 | 88.26 | 1330435455997319 |
| 12:23:15 PM | CHIX | 4,698 | 88.32 | 130000LYO |
| 12:23:15 PM | XLON | 9,073 | 88.32 | 1330435455997352 |
| 12:25:20 PM | CHIX | 5,200 | 88.34 | 130000M1N |
| 12:25:20 PM | XLON | 8,989 | 88.34 | 1330435455997423 |
| 12:28:12 PM | CHIX | 4,767 | 88.38 | 130000M5Z |
| 12:28:12 PM | XLON | 9,019 | 88.38 | 1330435455997573 |
| 12:28:12 PM | AQXE | 5,432 | 88.38 | 44058 |
| 12:33:11 PM | CHIX | 8,555 | 88.42 | 130000ME1 |
| 12:33:11 PM | XLON | 9,178 | 88.44 | 1330435455997831 |
| 12:33:11 PM | XLON | 9,200 | 88.42 | 1330435455997833 |
| 12:33:11 PM | TRQX | 2,076 | 88.44 | 1330435514717956 |
| 12:33:11 PM | TRQX | 4,048 | 88.44 | 1330435514717957 |
| 12:34:35 PM | CHIX | 7,293 | 88.42 | 130000MG4 |
| 12:34:35 PM | XLON | 9,276 | 88.42 | 1330435455997916 |
| 12:34:35 PM | AQXE | 5,664 | 88.44 | 44868 |
| 12:35:24 PM | CHIX | 6,728 | 88.50 | 130000MHB |
| 12:35:24 PM | XLON | 9,014 | 88.50 | 1330435455997949 |
| 12:35:24 PM | XLON | 9,314 | 88.48 | 1330435455997952 |
| 12:35:24 PM | AQXE | 8,617 | 88.50 | 44967 |
| 12:36:05 PM | CHIX | 6,196 | 88.44 | 130000MHW |
| 12:36:05 PM | XLON | 9,229 | 88.46 | 1330435455998019 |
| 12:36:05 PM | XLON | 9,269 | 88.44 | 1330435455998022 |
| 12:38:00 PM | CHIX | 5,380 | 88.42 | 130000MO5 |
| 12:38:00 PM | XLON | 8,984 | 88.42 | 1330435455998118 |
| 12:38:00 PM | TRQX | 2,705 | 88.40 | 1330435514718319 |
| 12:38:23 PM | XLON | 9,264 | 88.40 | 1330435455998155 |
| 12:40:41 PM | XLON | 9,404 | 88.38 | 1330435455998297 |
| 12:41:29 PM | XLON | 10 | 88.42 | 1330435455998358 |
| 12:42:37 PM | XLON | 9,256 | 88.44 | 1330435455998441 |
| 12:43:28 PM | CHIX | 4,558 | 88.42 | 130000MVV |
| 12:43:28 PM | CHIX | 388 | 88.42 | 130000MVW |
| 12:43:28 PM | CHIX | 4,745 | 88.40 | 130000MVZ |
| 12:43:28 PM | XLON | 9,357 | 88.42 | 1330435455998471 |
| 12:43:28 PM | XLON | 9,232 | 88.40 | 1330435455998474 |
| 12:43:28 PM | AQXE | 6,557 | 88.42 | 46339 |
| 12:46:25 PM | CHIX | 5,006 | 88.38 | 130000N1A |
| 12:46:25 PM | XLON | 9,082 | 88.38 | 1330435455998628 |
| 12:46:25 PM | TRQX | 5,627 | 88.38 | 1330435514718817 |
| 12:50:41 PM | CHIX | 3,581 | 88.36 | 130000NEX |
| 12:50:41 PM | CHIX | 1,373 | 88.36 | 130000NEY |
| 12:50:41 PM | XLON | 9,273 | 88.36 | 1330435455999121 |
| 12:52:16 PM | XLON | 359 | 88.34 | 1330435455999261 |
| 12:52:18 PM | CHIX | 5,081 | 88.34 | 130000NGZ |
| 12:52:18 PM | XLON | 4,444 | 88.34 | 1330435455999264 |
| 12:52:18 PM | XLON | 1,058 | 88.34 | 1330435455999265 |
| 12:52:18 PM | XLON | 1,083 | 88.34 | 1330435455999266 |
| 12:52:18 PM | TRQX | 5,022 | 88.34 | 1330435514719232 |
| 12:52:59 PM | CHIX | 1,053 | 88.32 | 130000NHR |
| 12:53:14 PM | CHIX | 3,997 | 88.32 | 130000NI7 |
| 12:53:14 PM | XLON | 1,067 | 88.32 | 1330435455999302 |
| 12:57:08 PM | CHIX | 4,833 | 88.34 | 130000NN4 |
| 12:58:48 PM | XLON | 8,996 | 88.34 | 1330435455999581 |
| 12:58:48 PM | TRQX | 8,914 | 88.34 | 1330435514719655 |
| 12:59:36 PM | CHIX | 4,909 | 88.32 | 130000NQB |
| 12:59:36 PM | XLON | 8,029 | 88.32 | 1330435455999662 |
| 12:59:36 PM | AQXE | 7,113 | 88.32 | 49219 |
| 13:04:57 PM | XLON | 9,097 | 88.46 | 1330435456000035 |
| 13:11:00 PM | CHIX | 13,745 | 88.46 | 130000O9H |
| 13:11:00 PM | XLON | 5,019 | 88.48 | 1330435456000342 |
| 13:11:00 PM | XLON | 4,307 | 88.48 | 1330435456000343 |
| 13:11:00 PM | XLON | 9,122 | 88.46 | 1330435456000344 |
| 13:11:00 PM | XLON | 3,650 | 88.46 | 1330435456000348 |
| 13:11:00 PM | XLON | 2,623 | 88.46 | 1330435456000349 |
| 13:11:00 PM | TRQX | 7,938 | 88.48 | 1330435514720474 |
| 13:11:00 PM | AQXE | 7,595 | 88.46 | 50986 |
| 13:13:30 PM | CHIX | 9,701 | 88.52 | 130000OFE |
| 13:13:30 PM | CHIX | 6,374 | 88.50 | 130000OFG |
| 13:13:30 PM | XLON | 9,425 | 88.52 | 1330435456000667 |
| 13:13:30 PM | XLON | 9,086 | 88.50 | 1330435456000670 |
| 13:13:30 PM | XLON | 7,700 | 88.52 | 1330435456000672 |
| 13:13:30 PM | XLON | 3,959 | 88.52 | 1330435456000673 |
| 13:13:30 PM | XLON | 2,146 | 88.52 | 1330435456000674 |
| 13:13:56 PM | CHIX | 3,939 | 88.50 | 130000OG8 |
| 13:13:56 PM | XLON | 41 | 88.50 | 1330435456000700 |
| 13:13:56 PM | XLON | 8,978 | 88.50 | 1330435456000701 |
| 13:13:56 PM | XLON | 3,972 | 88.50 | 1330435456000702 |
| 13:17:14 PM | XLON | 1,598 | 88.50 | 1330435456001072 |
| 13:17:14 PM | XLON | 4,020 | 88.50 | 1330435456001073 |
| 13:17:14 PM | XLON | 1,598 | 88.50 | 1330435456001074 |
| 13:17:46 PM | CHIX | 3,271 | 88.48 | 130000OMV |
| 13:17:46 PM | CHIX | 6,219 | 88.48 | 130000OMW |
| 13:17:46 PM | XLON | 9,134 | 88.48 | 1330435456001112 |
| 13:17:46 PM | XLON | 7,324 | 88.50 | 1330435456001114 |
| 13:17:46 PM | XLON | 3,556 | 88.50 | 1330435456001115 |
| 13:17:46 PM | XLON | 3,477 | 88.50 | 1330435456001116 |
| 13:17:46 PM | XLON | 1,000 | 88.50 | 1330435456001117 |
| 13:17:46 PM | XLON | 1,719 | 88.50 | 1330435456001118 |
| 13:19:12 PM | CHIX | 9,593 | 88.46 | 130000OQB |
| 13:19:12 PM | CHIX | 5,224 | 88.44 | 130000OQC |
| 13:19:12 PM | XLON | 9,239 | 88.46 | 1330435456001206 |
| 13:19:12 PM | XLON | 9,370 | 88.44 | 1330435456001208 |
| 13:19:12 PM | TRQX | 8,243 | 88.46 | 1330435514721074 |
| 13:19:12 PM | AQXE | 4,905 | 88.46 | 52300 |
| 13:19:35 PM | CHIX | 5,129 | 88.42 | 130000ORE |
| 13:19:35 PM | XLON | 9,150 | 88.42 | 1330435456001239 |
| 13:21:10 PM | CHIX | 5,129 | 88.46 | 130000OV2 |
| 13:21:10 PM | XLON | 9,077 | 88.48 | 1330435456001323 |
| 13:21:10 PM | XLON | 9,203 | 88.46 | 1330435456001326 |
| 13:21:10 PM | XLON | 9,129 | 88.44 | 1330435456001330 |
| 13:21:10 PM | XLON | 9,291 | 88.42 | 1330435456001339 |
| 13:21:10 PM | XLON | 6,439 | 88.40 | 1330435456001342 |
| 13:21:10 PM | XLON | 2,611 | 88.40 | 1330435456001343 |
| 13:21:10 PM | AQXE | 5,173 | 88.46 | 52583 |
| 13:21:12 PM | XLON | 9,145 | 88.38 | 1330435456001344 |
| 13:21:12 PM | AQXE | 9,266 | 88.38 | 52597 |
| 13:21:30 PM | XLON | 2,581 | 88.36 | 1330435456001360 |
| 13:21:30 PM | XLON | 6,743 | 88.36 | 1330435456001361 |
| 13:21:52 PM | CHIX | 5,164 | 88.38 | 130000OWK |
| 13:22:28 PM | XLON | 6,885 | 88.36 | 1330435456001441 |
| 13:22:44 PM | XLON | 9,085 | 88.34 | 1330435456001447 |
| 13:23:48 PM | XLON | 8,164 | 88.32 | 1330435456001498 |
| 13:24:09 PM | CHIX | 3,546 | 88.30 | 130000P1J |
| 13:24:09 PM | XLON | 1,255 | 88.32 | 1330435456001514 |
| 13:24:09 PM | XLON | 4,997 | 88.30 | 1330435456001517 |
| 13:26:00 PM | XLON | 9,146 | 88.30 | 1330435456001672 |
| 13:26:16 PM | CHIX | 4,376 | 88.28 | 130000P73 |
| 13:26:16 PM | CHIX | 1,571 | 88.28 | 130000P74 |
| 13:26:16 PM | XLON | 5,490 | 88.28 | 1330435456001686 |
| 13:26:16 PM | AQXE | 5,643 | 88.28 | 53380 |
| 13:27:07 PM | XLON | 1,041 | 88.26 | 1330435456001754 |
| 13:27:07 PM | XLON | 5,597 | 88.26 | 1330435456001755 |
| 13:28:06 PM | CHIX | 123 | 88.26 | 130000PBB |
| 13:28:06 PM | CHIX | 5,164 | 88.26 | 130000PBC |
| 13:28:06 PM | XLON | 7,047 | 88.28 | 1330435456001841 |
| 13:28:06 PM | XLON | 6,928 | 88.26 | 1330435456001842 |
| 13:28:06 PM | TRQX | 8,051 | 88.28 | 1330435514721734 |
| 13:29:05 PM | XLON | 7,511 | 88.24 | 1330435456001924 |
| 13:31:22 PM | CHIX | 585 | 88.26 | 130000PFW |
| 13:31:37 PM | CHIX | 4,535 | 88.26 | 130000PH5 |
| 13:31:37 PM | XLON | 5,600 | 88.26 | 1330435456002131 |
| 13:31:47 PM | CHIX | 5,244 | 88.24 | 130000PHC |
| 13:31:47 PM | XLON | 5,648 | 88.24 | 1330435456002133 |
| 13:31:47 PM | AQXE | 6,398 | 88.24 | 54282 |
| 13:31:54 PM | CHIX | 4,945 | 88.22 | 130000PHL |
| 13:31:54 PM | XLON | 5,568 | 88.22 | 1330435456002141 |
| 13:31:56 PM | XLON | 357 | 88.20 | 1330435456002143 |
| 13:31:56 PM | XLON | 414 | 88.20 | 1330435456002144 |
| 13:31:56 PM | XLON | 8,625 | 88.20 | 1330435456002145 |
| 13:32:34 PM | XLON | 7,424 | 88.18 | 1330435456002162 |
| 13:33:38 PM | XLON | 4,671 | 88.16 | 1330435456002210 |
| 13:33:38 PM | XLON | 1,386 | 88.16 | 1330435456002211 |
| 13:33:42 PM | XLON | 6,268 | 88.14 | 1330435456002215 |
| 13:35:34 PM | CHIX | 4,979 | 88.14 | 130000PO8 |
| 13:35:34 PM | XLON | 6,112 | 88.14 | 1330435456002346 |
| 13:44:03 PM | XLON | 1,622 | 88.28 | 1330435456002861 |
| 13:44:03 PM | XLON | 320 | 88.28 | 1330435456002862 |
| 13:44:03 PM | XLON | 7,263 | 88.28 | 1330435456002863 |
| 13:44:03 PM | XLON | 9,239 | 88.26 | 1330435456002865 |
| 13:44:03 PM | TRQX | 6,343 | 88.28 | 1330435514722964 |
| 13:44:03 PM | TRQX | 5,937 | 88.26 | 1330435514722965 |
| 13:44:04 PM | CHIX | 11,674 | 88.26 | 130000Q6U |
| 13:44:04 PM | CHIX | 10,175 | 88.24 | 130000Q6V |
| 13:44:04 PM | CHIX | 11,698 | 88.22 | 130000Q6Y |
| 13:44:04 PM | XLON | 9,024 | 88.24 | 1330435456002910 |
| 13:44:04 PM | XLON | 3,288 | 88.22 | 1330435456002911 |
| 13:44:04 PM | XLON | 5,856 | 88.22 | 1330435456002912 |
| 13:44:04 PM | AQXE | 8,408 | 88.26 | 56368 |
| 13:44:07 PM | CHIX | 10,040 | 88.20 | 130000Q7B |
| 13:44:07 PM | XLON | 8,849 | 88.20 | 1330435456002937 |
| 13:44:07 PM | XLON | 431 | 88.20 | 1330435456002938 |
| 13:44:10 PM | XLON | 9,056 | 88.18 | 1330435456002945 |
| 13:44:10 PM | XLON | 9,412 | 88.16 | 1330435456002947 |
| 13:45:07 PM | XLON | 9,355 | 88.28 | 1330435456003027 |
| 13:47:18 PM | CHIX | 411 | 88.34 | 130000QF3 |
| 13:48:45 PM | CHIX | 4,627 | 88.34 | 130000QIY |
| 13:48:45 PM | XLON | 9,016 | 88.34 | 1330435456003243 |
| 13:49:33 PM | CHIX | 4,800 | 88.38 | 130000QKZ |
| 13:49:33 PM | XLON | 9,079 | 88.38 | 1330435456003315 |
| 13:49:33 PM | AQXE | 8,187 | 88.38 | 57428 |
| 13:49:55 PM | XLON | 9,109 | 88.38 | 1330435456003332 |
| 13:49:55 PM | AQXE | 8,125 | 88.38 | 57484 |
| 13:53:00 PM | XLON | 9,364 | 88.38 | 1330435456003484 |
| 13:53:00 PM | TRQX | 8,274 | 88.38 | 1330435514723678 |
| 13:53:57 PM | XLON | 9,101 | 88.40 | 1330435456003549 |
| 13:55:05 PM | CHIX | 4,783 | 88.38 | 130000QXK |
| 13:55:05 PM | XLON | 9,061 | 88.38 | 1330435456003599 |
| 13:55:05 PM | AQXE | 6,483 | 88.38 | 58428 |
| 13:55:28 PM | CHIX | 4,734 | 88.36 | 130000QY7 |
| 13:55:28 PM | XLON | 3,354 | 88.36 | 1330435456003618 |
| 13:55:28 PM | XLON | 5,876 | 88.36 | 1330435456003619 |
| 13:55:28 PM | AQXE | 3,663 | 88.36 | 58492 |
| 13:55:28 PM | AQXE | 1,115 | 88.36 | 58494 |
| 13:55:45 PM | CHIX | 4,748 | 88.34 | 130000QYY |
| 13:55:45 PM | XLON | 4,018 | 88.34 | 1330435456003640 |
| 13:55:45 PM | XLON | 4,017 | 88.34 | 1330435456003641 |
| 13:55:45 PM | XLON | 1,280 | 88.34 | 1330435456003642 |
| 13:55:45 PM | AQXE | 5,090 | 88.34 | 58582 |
| 13:55:45 PM | AQXE | 1,196 | 88.34 | 58583 |
| 13:59:44 PM | CHIX | 8,737 | 88.44 | 130000R8K |
| 13:59:44 PM | CHIX | 1,071 | 88.44 | 130000R8L |
| 13:59:44 PM | TRQX | 3,839 | 88.44 | 1330435514724183 |
| 13:59:44 PM | TRQX | 4,184 | 88.44 | 1330435514724184 |
| 13:59:50 PM | CHIX | 7,365 | 88.42 | 130000R8V |
| 13:59:50 PM | XLON | 9,032 | 88.42 | 1330435456003907 |
| 13:59:50 PM | AQXE | 6,714 | 88.42 | 59256 |
| 14:00:20 PM | XLON | 843 | 88.46 | 1330435456003942 |
| 14:00:20 PM | XLON | 8,536 | 88.46 | 1330435456003943 |
| 14:01:31 PM | CHIX | 6,109 | 88.56 | 130000RD5 |
| 14:01:31 PM | XLON | 9,067 | 88.56 | 1330435456004099 |
| 14:01:33 PM | CHIX | 5,980 | 88.54 | 130000RD8 |
| 14:01:33 PM | CHIX | 5,543 | 88.50 | 130000RDG |
| 14:01:33 PM | XLON | 9,240 | 88.54 | 1330435456004100 |
| 14:01:33 PM | XLON | 9,362 | 88.52 | 1330435456004104 |
| 14:01:33 PM | XLON | 9,368 | 88.50 | 1330435456004110 |
| 14:01:33 PM | XLON | 9,271 | 88.48 | 1330435456004112 |
| 14:01:33 PM | AQXE | 4,862 | 88.54 | 59609 |
| 14:01:33 PM | AQXE | 4,862 | 88.52 | 59611 |
| 14:01:33 PM | AQXE | 4,874 | 88.50 | 59612 |
| 14:02:30 PM | AQXE | 598 | 88.46 | 59840 |
| 14:03:54 PM | CHIX | 5,235 | 88.48 | 130000RLT |
| 14:03:54 PM | XLON | 8,700 | 88.46 | 1330435456004308 |
| 14:03:54 PM | XLON | 116 | 88.46 | 1330435456004309 |
| 14:03:54 PM | XLON | 169 | 88.46 | 1330435456004310 |
| 14:03:54 PM | XLON | 9,008 | 88.44 | 1330435456004314 |
| 14:03:54 PM | XLON | 9,042 | 88.42 | 1330435456004317 |
| 14:03:54 PM | XLON | 6,724 | 88.40 | 1330435456004318 |
| 14:03:54 PM | XLON | 2,400 | 88.40 | 1330435456004319 |
| 14:03:54 PM | TRQX | 8,447 | 88.50 | 1330435514724553 |
| 14:03:54 PM | AQXE | 5,707 | 88.48 | 60183 |
| 14:03:54 PM | AQXE | 8,158 | 88.42 | 60185 |
| 14:04:00 PM | XLON | 9,104 | 88.38 | 1330435456004324 |
| 14:04:09 PM | XLON | 5,447 | 88.36 | 1330435456004331 |
| 14:04:09 PM | XLON | 3,740 | 88.36 | 1330435456004332 |
| 14:04:30 PM | CHIX | 5,148 | 88.28 | 130000RNO |
| 14:04:30 PM | XLON | 5,936 | 88.34 | 1330435456004369 |
| 14:05:49 PM | XLON | 5,102 | 88.28 | 1330435456004498 |
| 14:07:09 PM | XLON | 544 | 88.28 | 1330435456004582 |
| 14:07:18 PM | XLON | 669 | 88.28 | 1330435456004620 |
| 14:07:24 PM | XLON | 488 | 88.28 | 1330435456004627 |
| 14:08:23 PM | XLON | 1,963 | 88.28 | 1330435456004680 |
| 14:08:23 PM | XLON | 1,743 | 88.28 | 1330435456004681 |
| 14:08:26 PM | CHIX | 5,104 | 88.26 | 130000RZ1 |
| 14:08:26 PM | XLON | 333 | 88.26 | 1330435456004682 |
| 14:08:26 PM | XLON | 4,819 | 88.26 | 1330435456004683 |
| 14:09:56 PM | CHIX | 5,136 | 88.24 | 130000S24 |
| 14:09:56 PM | CHIX | 4,814 | 88.22 | 130000S28 |
| 14:09:56 PM | XLON | 5,415 | 88.24 | 1330435456004745 |
| 14:09:56 PM | XLON | 9,369 | 88.22 | 1330435456004748 |
| 14:10:02 PM | CHIX | 1,666 | 88.20 | 130000S29 |
| 14:10:02 PM | XLON | 9,026 | 88.20 | 1330435456004759 |
| 14:10:20 PM | XLON | 933 | 88.18 | 1330435456004769 |
| 14:10:20 PM | XLON | 8,328 | 88.18 | 1330435456004770 |
| 14:10:42 PM | XLON | 3,922 | 88.16 | 1330435456004786 |
| 14:10:42 PM | XLON | 5,320 | 88.16 | 1330435456004787 |
| 14:13:14 PM | CHIX | 2,992 | 88.18 | 130000S98 |
| 14:13:14 PM | XLON | 3,981 | 88.18 | 1330435456005021 |
| 14:13:14 PM | TRQX | 8,128 | 88.18 | 1330435514725376 |
| 14:15:00 PM | XLON | 9,318 | 88.24 | 1330435456005270 |
| 14:15:00 PM | XLON | 9,238 | 88.22 | 1330435456005271 |
| 14:15:29 PM | AQXE | 5,593 | 88.22 | 62539 |
| 14:16:05 PM | CHIX | 6,690 | 88.20 | 130000SGW |
| 14:16:05 PM | CHIX | 3,358 | 88.18 | 130000SHA |
| 14:16:05 PM | XLON | 7,889 | 88.20 | 1330435456005356 |
| 14:16:05 PM | XLON | 9,416 | 88.18 | 1330435456005357 |
| 14:16:05 PM | AQXE | 5,209 | 88.20 | 62654 |
| 14:16:05 PM | AQXE | 847 | 88.18 | 62657 |
| 14:20:29 PM | TRQX | 6,274 | 88.20 | 1330435514726022 |
| 14:22:06 PM | CHIX | 9,433 | 88.20 | 130000T07 |
| 14:22:06 PM | XLON | 9,167 | 88.20 | 1330435456005975 |
| 14:22:07 PM | AQXE | 5,339 | 88.20 | 64104 |
| 14:22:36 PM | CHIX | 3,925 | 88.18 | 130000T1O |
| 14:24:22 PM | AQXE | 150 | 88.18 | 64484 |
| 14:26:40 PM | XLON | 9,229 | 88.20 | 1330435456006319 |
| 14:27:55 PM | XLON | 9,158 | 88.22 | 1330435456006468 |
| 14:29:18 PM | CHIX | 14,813 | 88.20 | 130000TN8 |
| 14:29:18 PM | XLON | 3,577 | 88.20 | 1330435456006563 |
| 14:29:18 PM | XLON | 5,516 | 88.20 | 1330435456006564 |
| 14:29:49 PM | XLON | 3,527 | 88.22 | 1330435456006603 |
| 14:29:49 PM | XLON | 4,133 | 88.22 | 1330435456006604 |
| 14:29:49 PM | XLON | 9,847 | 88.22 | 1330435456006605 |
| 14:30:00 PM | CHIX | 13,334 | 88.26 | 130000TRP |
| 14:30:00 PM | CHIX | 554 | 88.26 | 130000TRQ |
| 14:30:00 PM | CHIX | 14,360 | 88.24 | 130000TRS |
| 14:30:00 PM | CHIX | 14,560 | 88.22 | 130000TRU |
| 14:30:00 PM | CHIX | 10,017 | 88.20 | 130000TSD |
| 14:30:00 PM | XLON | 9,271 | 88.26 | 1330435456006663 |
| 14:30:00 PM | XLON | 9,397 | 88.24 | 1330435456006669 |
| 14:30:00 PM | XLON | 8,985 | 88.22 | 1330435456006672 |
| 14:30:00 PM | XLON | 1,198 | 88.20 | 1330435456006678 |
| 14:30:00 PM | XLON | 7,805 | 88.20 | 1330435456006679 |
| 14:30:00 PM | XLON | 5,148 | 88.22 | 1330435456006680 |
| 14:30:00 PM | XLON | 3,509 | 88.22 | 1330435456006681 |
| 14:30:00 PM | XLON | 9,847 | 88.22 | 1330435456006682 |
| 14:30:00 PM | XLON | 42 | 88.22 | 1330435456006683 |
| 14:30:00 PM | TRQX | 5,770 | 88.26 | 1330435514727114 |
| 14:30:00 PM | TRQX | 5,411 | 88.24 | 1330435514727117 |
| 14:30:00 PM | TRQX | 364 | 88.24 | 1330435514727118 |
| 14:30:00 PM | AQXE | 5,113 | 88.24 | 66281 |
| 14:30:00 PM | AQXE | 5,037 | 88.22 | 66283 |
| 14:30:00 PM | AQXE | 5,024 | 88.20 | 66296 |
| 14:30:00 PM | AQXE | 1,000 | 88.24 | 66334 |
| 14:30:00 PM | AQXE | 500 | 88.24 | 66335 |
| 14:30:00 PM | AQXE | 3,819 | 88.24 | 66336 |
| 14:30:00 PM | AQXE | 1,000 | 88.20 | 66342 |
| 14:30:00 PM | AQXE | 4,176 | 88.20 | 66372 |
| 14:30:02 PM | XLON | 9,205 | 88.18 | 1330435456006914 |
| 14:30:02 PM | XLON | 9,070 | 88.16 | 1330435456006917 |
| 14:30:02 PM | XLON | 2,833 | 88.14 | 1330435456006919 |
| 14:30:02 PM | XLON | 6,583 | 88.14 | 1330435456006920 |
| 14:30:02 PM | XLON | 9,055 | 88.12 | 1330435456006929 |
| 14:30:02 PM | XLON | 9,244 | 88.10 | 1330435456006932 |
| 14:30:02 PM | XLON | 1,736 | 88.08 | 1330435456006936 |
| 14:30:02 PM | XLON | 753 | 88.08 | 1330435456006937 |
| 14:30:02 PM | XLON | 6,733 | 88.08 | 1330435456006938 |
| 14:30:02 PM | AQXE | 6,760 | 88.16 | 66497 |
| 14:30:02 PM | AQXE | 3,066 | 88.14 | 66498 |
| 14:30:02 PM | AQXE | 3,422 | 88.14 | 66499 |
| 14:30:02 PM | AQXE | 4,668 | 88.12 | 66508 |
| 14:30:02 PM | AQXE | 317 | 88.12 | 66509 |
| 14:30:26 PM | XLON | 9,260 | 88.14 | 1330435456007107 |
| 14:30:26 PM | AQXE | 303 | 88.14 | 67159 |
| 14:30:37 PM | XLON | 9,173 | 88.24 | 1330435456007218 |
| 14:30:37 PM | AQXE | 5,371 | 88.24 | 67332 |
| 14:30:43 PM | CHIX | 7,045 | 88.22 | 130000U59 |
| 14:30:43 PM | CHIX | 6,840 | 88.20 | 130000U5B |
| 14:30:43 PM | XLON | 2,475 | 88.22 | 1330435456007262 |
| 14:30:43 PM | XLON | 6,584 | 88.22 | 1330435456007263 |
| 14:30:43 PM | XLON | 9,126 | 88.20 | 1330435456007266 |
| 14:30:43 PM | XLON | 8,986 | 88.18 | 1330435456007271 |
| 14:30:43 PM | XLON | 4,228 | 88.16 | 1330435456007279 |
| 14:30:43 PM | XLON | 5,196 | 88.16 | 1330435456007280 |
| 14:30:43 PM | XLON | 9,095 | 88.14 | 1330435456007281 |
| 14:30:48 PM | AQXE | 8,313 | 88.12 | 67509 |
| 14:31:00 PM | XLON | 6,459 | 88.18 | 1330435456007379 |
| 14:31:14 PM | CHIX | 7,607 | 88.14 | 130000UBQ |
| 14:31:14 PM | XLON | 229 | 88.16 | 1330435456007480 |
| 14:31:14 PM | XLON | 6,666 | 88.16 | 1330435456007481 |
| 14:31:14 PM | XLON | 5,564 | 88.14 | 1330435456007484 |
| 14:31:14 PM | XLON | 7,981 | 88.12 | 1330435456007494 |
| 14:31:14 PM | AQXE | 7,030 | 88.14 | 67909 |
| 14:31:15 PM | AQXE | 1 | 88.12 | 67936 |
| 14:31:20 PM | AQXE | 3,758 | 88.20 | 67994 |
| 14:31:20 PM | AQXE | 2,685 | 88.20 | 67995 |
| 14:31:26 PM | CHIX | 7,801 | 88.18 | 130000UCZ |
| 14:31:26 PM | XLON | 199 | 88.18 | 1330435456007542 |
| 14:31:26 PM | XLON | 8,827 | 88.18 | 1330435456007543 |
| 14:32:21 PM | XLON | 9,433 | 88.26 | 1330435456007789 |
| 14:32:21 PM | AQXE | 5,423 | 88.26 | 68891 |
| 14:32:52 PM | XLON | 9,166 | 88.24 | 1330435456007987 |
| 14:32:52 PM | XLON | 5,148 | 88.26 | 1330435456007990 |
| 14:32:52 PM | XLON | 1,207 | 88.26 | 1330435456007991 |
| 14:32:52 PM | XLON | 2,623 | 88.26 | 1330435456007992 |
| 14:32:52 PM | XLON | 9,568 | 88.26 | 1330435456007993 |
| 14:32:53 PM | XLON | 9,007 | 88.26 | 1330435456007998 |
| 14:32:54 PM | CHIX | 12,286 | 88.26 | 130000US0 |
| 14:32:54 PM | CHIX | 13,056 | 88.24 | 130000US2 |
| 14:32:54 PM | CHIX | 5,238 | 88.22 | 130000US3 |
| 14:32:54 PM | CHIX | 4,356 | 88.20 | 130000US8 |
| 14:32:54 PM | CHIX | 3,500 | 88.20 | 130000US9 |
| 14:32:54 PM | CHIX | 34 | 88.20 | 130000USA |
| 14:32:54 PM | XLON | 9,390 | 88.24 | 1330435456008001 |
| 14:32:54 PM | XLON | 9,254 | 88.22 | 1330435456008005 |
| 14:32:54 PM | XLON | 9,064 | 88.20 | 1330435456008012 |
| 14:32:54 PM | XLON | 100 | 88.18 | 1330435456008013 |
| 14:32:54 PM | XLON | 9,035 | 88.18 | 1330435456008014 |
| 14:32:54 PM | TRQX | 5,053 | 88.26 | 1330435514728127 |
| 14:32:54 PM | TRQX | 5,146 | 88.24 | 1330435514728128 |
| 14:32:54 PM | TRQX | 5,122 | 88.22 | 1330435514728129 |
| 14:32:54 PM | AQXE | 3,114 | 88.26 | 69289 |
| 14:32:54 PM | AQXE | 2,844 | 88.26 | 69290 |
| 14:32:54 PM | AQXE | 5,336 | 88.24 | 69292 |
| 14:33:48 PM | XLON | 9,055 | 88.24 | 1330435456008182 |
| 14:33:48 PM | XLON | 9,364 | 88.22 | 1330435456008186 |
| 14:33:48 PM | XLON | 5,148 | 88.22 | 1330435456008188 |
| 14:33:48 PM | XLON | 9,847 | 88.22 | 1330435456008189 |
| 14:33:48 PM | XLON | 2,044 | 88.24 | 1330435456008190 |
| 14:33:48 PM | XLON | 1,507 | 88.24 | 1330435456008191 |
| 14:33:48 PM | AQXE | 6,182 | 88.24 | 69973 |
| 14:34:25 PM | XLON | 8,943 | 88.24 | 1330435456008270 |
| 14:34:26 PM | CHIX | 11,586 | 88.24 | 130000V1H |
| 14:34:26 PM | XLON | 266 | 88.24 | 1330435456008273 |
| 14:34:34 PM | CHIX | 6,207 | 88.22 | 130000V30 |
| 14:34:34 PM | XLON | 9,235 | 88.22 | 1330435456008309 |
| 14:34:46 PM | AQXE | 6,406 | 88.22 | 70582 |
| 14:35:01 PM | XLON | 5,800 | 88.32 | 1330435456008446 |
| 14:35:01 PM | XLON | 9,847 | 88.32 | 1330435456008447 |
| 14:35:48 PM | XLON | 9,422 | 88.32 | 1330435456008615 |
| 14:35:48 PM | XLON | 8,200 | 88.32 | 1330435456008616 |
| 14:35:48 PM | XLON | 1,000 | 88.32 | 1330435456008617 |
| 14:35:48 PM | XLON | 3,056 | 88.32 | 1330435456008618 |
| 14:35:50 PM | XLON | 2 | 88.32 | 1330435456008622 |
| 14:35:50 PM | XLON | 5,148 | 88.32 | 1330435456008623 |
| 14:35:50 PM | XLON | 3,964 | 88.32 | 1330435456008624 |
| 14:35:50 PM | XLON | 9,432 | 88.32 | 1330435456008625 |
| 14:35:52 PM | XLON | 642 | 88.32 | 1330435456008628 |
| 14:35:52 PM | XLON | 2 | 88.32 | 1330435456008629 |
| 14:35:52 PM | XLON | 5,148 | 88.32 | 1330435456008630 |
| 14:35:52 PM | XLON | 3,489 | 88.32 | 1330435456008631 |
| 14:35:52 PM | XLON | 7,001 | 88.32 | 1330435456008632 |
| 14:36:19 PM | CHIX | 14,265 | 88.34 | 130000VFB |
| 14:36:19 PM | XLON | 9,387 | 88.34 | 1330435456008729 |
| 14:36:19 PM | XLON | 2,560 | 88.34 | 1330435456008733 |
| 14:36:19 PM | XLON | 2,168 | 88.34 | 1330435456008734 |
| 14:36:19 PM | TRQX | 4,918 | 88.34 | 1330435514728786 |
| 14:36:33 PM | CHIX | 12,167 | 88.32 | 130000VG6 |
| 14:36:33 PM | CHIX | 13,849 | 88.30 | 130000VG7 |
| 14:36:33 PM | CHIX | 7,177 | 88.28 | 130000VGD |
| 14:36:33 PM | XLON | 4,975 | 88.32 | 1330435456008754 |
| 14:36:33 PM | XLON | 4,067 | 88.32 | 1330435456008755 |
| 14:36:33 PM | XLON | 9,367 | 88.30 | 1330435456008756 |
| 14:36:33 PM | XLON | 9,044 | 88.28 | 1330435456008763 |
| 14:36:33 PM | XLON | 6,320 | 88.26 | 1330435456008764 |
| 14:36:33 PM | XLON | 3,053 | 88.26 | 1330435456008765 |
| 14:36:33 PM | TRQX | 4,880 | 88.32 | 1330435514728814 |
| 14:36:33 PM | TRQX | 4,836 | 88.30 | 1330435514728815 |
| 14:36:38 PM | XLON | 9,366 | 88.24 | 1330435456008781 |
| 14:36:38 PM | XLON | 9,036 | 88.22 | 1330435456008785 |
| 14:36:51 PM | XLON | 2,581 | 88.16 | 1330435456008856 |
| 14:36:51 PM | XLON | 2,663 | 88.16 | 1330435456008857 |
| 14:37:15 PM | XLON | 1,000 | 88.18 | 1330435456008965 |
| 14:37:18 PM | XLON | 3,951 | 88.18 | 1330435456008968 |
| 14:37:24 PM | CHIX | 6,440 | 88.16 | 130000VL3 |
| 14:37:24 PM | XLON | 2,140 | 88.16 | 1330435456008981 |
| 14:37:24 PM | XLON | 2,742 | 88.16 | 1330435456008982 |
| 14:37:29 PM | XLON | 5,000 | 88.14 | 1330435456008992 |
| 14:37:29 PM | XLON | 285 | 88.14 | 1330435456008993 |
| 14:37:29 PM | XLON | 5,156 | 88.12 | 1330435456008998 |
| 14:38:35 PM | CHIX | 4,894 | 88.08 | 130000VQ7 |
| 14:38:35 PM | CHIX | 4,801 | 88.06 | 130000VQC |
| 14:38:35 PM | XLON | 9,233 | 88.08 | 1330435456009127 |
| 14:38:35 PM | XLON | 9,218 | 88.06 | 1330435456009130 |
| 14:38:35 PM | XLON | 4,107 | 88.04 | 1330435456009132 |
| 14:38:35 PM | XLON | 632 | 88.04 | 1330435456009133 |
| 14:38:35 PM | XLON | 1,188 | 88.02 | 1330435456009134 |
| 14:38:35 PM | XLON | 1,000 | 88.02 | 1330435456009135 |
| 14:38:35 PM | AQXE | 6,258 | 88.06 | 72934 |
| 14:38:39 PM | XLON | 5,825 | 88.02 | 1330435456009143 |
| 14:38:52 PM | XLON | 2,987 | 88.04 | 1330435456009217 |
| 14:38:52 PM | XLON | 3,282 | 88.04 | 1330435456009218 |
| 14:39:47 PM | CHIX | 5,008 | 88.06 | 130000VV8 |
| 14:39:47 PM | XLON | 4,911 | 88.06 | 1330435456009350 |
| 14:39:56 PM | XLON | 4,885 | 88.04 | 1330435456009364 |
| 14:40:08 PM | CHIX | 129 | 88.04 | 130000VWW |
| 14:40:08 PM | CHIX | 2,300 | 88.04 | 130000VWX |
| 14:40:41 PM | CHIX | 129 | 88.04 | 130000VZB |
| 14:40:41 PM | CHIX | 2,420 | 88.04 | 130000VZC |
| 14:40:43 PM | XLON | 295 | 88.06 | 1330435456009542 |
| 14:40:43 PM | XLON | 2,260 | 88.06 | 1330435456009543 |
| 14:40:45 PM | CHIX | 268 | 88.06 | 130000VZS |
| 14:40:50 PM | CHIX | 6,637 | 88.06 | 130000W08 |
| 14:40:55 PM | XLON | 428 | 88.04 | 1330435456009570 |
| 14:40:55 PM | XLON | 995 | 88.04 | 1330435456009571 |
| 14:40:56 PM | XLON | 209 | 88.04 | 1330435456009572 |
| 14:41:03 PM | CHIX | 7,021 | 88.04 | 130000W21 |
| 14:41:03 PM | XLON | 119 | 88.04 | 1330435456009598 |
| 14:41:03 PM | XLON | 7,573 | 88.04 | 1330435456009599 |
| 14:41:03 PM | TRQX | 9,052 | 88.04 | 1330435514729527 |
| 14:41:03 PM | AQXE | 7,922 | 88.04 | 74183 |
| 14:41:03 PM | AQXE | 995 | 88.04 | 74184 |
| 14:41:07 PM | XLON | 6,438 | 88.04 | 1330435456009621 |
| 14:41:07 PM | XLON | 7,668 | 88.04 | 1330435456009622 |
| 14:41:07 PM | AQXE | 99 | 88.04 | 74216 |
| 14:41:17 PM | CHIX | 4,937 | 88.00 | 130000W2T |
| 14:41:17 PM | CHIX | 4,908 | 87.98 | 130000W2V |
| 14:41:17 PM | XLON | 6,099 | 88.02 | 1330435456009664 |
| 14:41:17 PM | XLON | 1,532 | 88.00 | 1330435456009666 |
| 14:41:17 PM | XLON | 7,544 | 88.00 | 1330435456009667 |
| 14:41:17 PM | XLON | 9,109 | 87.98 | 1330435456009668 |
| 14:41:17 PM | XLON | 2,662 | 87.96 | 1330435456009669 |
| 14:41:17 PM | XLON | 6,463 | 87.96 | 1330435456009670 |
| 14:42:51 PM | XLON | 5,794 | 88.04 | 1330435456010051 |
| 14:42:51 PM | XLON | 8,067 | 88.04 | 1330435456010054 |
| 14:42:52 PM | XLON | 120 | 88.02 | 1330435456010056 |
| 14:43:36 PM | CHIX | 4,861 | 88.06 | 130000WEE |
| 14:43:36 PM | XLON | 9,410 | 88.06 | 1330435456010134 |
| 14:43:36 PM | TRQX | 4,843 | 88.06 | 1330435514729910 |
| 14:44:11 PM | XLON | 9,424 | 88.08 | 1330435456010208 |
| 14:44:19 PM | CHIX | 7,926 | 88.10 | 130000WJ7 |
| 14:44:19 PM | XLON | 9,328 | 88.10 | 1330435456010244 |
| 14:44:34 PM | CHIX | 3,727 | 88.08 | 130000WKS |
| 14:44:34 PM | CHIX | 3,547 | 88.08 | 130000WKT |
| 14:44:34 PM | XLON | 9,318 | 88.10 | 1330435456010309 |
| 14:44:34 PM | XLON | 4,156 | 88.08 | 1330435456010311 |
| 14:44:34 PM | XLON | 4,999 | 88.08 | 1330435456010312 |
| 14:44:34 PM | AQXE | 6,367 | 88.10 | 75889 |
| 14:44:43 PM | CHIX | 8,406 | 88.06 | 130000WMA |
| 14:44:43 PM | XLON | 2,681 | 88.06 | 1330435456010375 |
| 14:44:43 PM | XLON | 6,693 | 88.06 | 1330435456010376 |
| 14:45:26 PM | CHIX | 8,487 | 88.02 | 130000WRI |
| 14:45:26 PM | XLON | 8,806 | 88.04 | 1330435456010520 |
| 14:45:26 PM | XLON | 266 | 88.04 | 1330435456010521 |
| 14:45:26 PM | XLON | 7,184 | 88.02 | 1330435456010523 |
| 14:45:26 PM | XLON | 8,076 | 88.00 | 1330435456010524 |
| 14:45:26 PM | XLON | 3,729 | 88.00 | 1330435456010526 |
| 14:45:26 PM | XLON | 2,065 | 88.00 | 1330435456010527 |
| 14:45:26 PM | XLON | 2,690 | 87.98 | 1330435456010528 |
| 14:45:26 PM | XLON | 6,294 | 87.98 | 1330435456010529 |
| 14:45:26 PM | XLON | 6,117 | 87.96 | 1330435456010532 |
| 14:45:26 PM | XLON | 2,604 | 87.96 | 1330435456010533 |
| 14:45:26 PM | TRQX | 4,937 | 88.04 | 1330435514730280 |
| 14:45:26 PM | AQXE | 5,097 | 88.04 | 76497 |
| 14:46:24 PM | XLON | 8,138 | 88.04 | 1330435456010734 |
| 14:46:33 PM | CHIX | 4,823 | 88.04 | 130000WW9 |
| 14:46:33 PM | CHIX | 4,827 | 88.02 | 130000WWA |
| 14:46:33 PM | XLON | 3,180 | 88.04 | 1330435456010768 |
| 14:46:33 PM | XLON | 2,001 | 88.04 | 1330435456010769 |
| 14:46:33 PM | XLON | 5,048 | 88.02 | 1330435456010772 |
| 14:46:54 PM | XLON | 5,006 | 88.00 | 1330435456010827 |
| 14:48:27 PM | XLON | 5,860 | 88.22 | 1330435456011140 |
| 14:49:19 PM | CHIX | 7,763 | 88.24 | 130000X9C |
| 14:49:19 PM | XLON | 9,420 | 88.24 | 1330435456011403 |
| 14:49:19 PM | XLON | 6,438 | 88.24 | 1330435456011406 |
| 14:49:19 PM | TRQX | 8,952 | 88.24 | 1330435514730945 |
| 14:50:00 PM | XLON | 3,703 | 88.24 | 1330435456011531 |
| 14:50:00 PM | XLON | 5,477 | 88.24 | 1330435456011532 |
| 14:50:00 PM | XLON | 6,438 | 88.24 | 1330435456011533 |
| 14:50:00 PM | XLON | 3,584 | 88.24 | 1330435456011534 |
| 14:50:01 PM | XLON | 2 | 88.24 | 1330435456011535 |
| 14:50:01 PM | XLON | 6,438 | 88.24 | 1330435456011536 |
| 14:50:02 PM | CHIX | 1,389 | 88.24 | 130000XCX |
| 14:50:02 PM | CHIX | 3,163 | 88.24 | 130000XCY |
| 14:50:35 PM | CHIX | 9,181 | 88.22 | 130000XFU |
| 14:50:35 PM | CHIX | 4,180 | 88.24 | 130000XFW |
| 14:50:35 PM | CHIX | 548 | 88.24 | 130000XFX |
| 14:50:35 PM | CHIX | 5,192 | 88.20 | 130000XG0 |
| 14:50:35 PM | XLON | 90 | 88.22 | 1330435456011655 |
| 14:50:35 PM | XLON | 9,285 | 88.22 | 1330435456011656 |
| 14:50:35 PM | XLON | 9,151 | 88.20 | 1330435456011659 |
| 14:51:24 PM | CHIX | 5,297 | 88.24 | 130000XK0 |
| 14:51:24 PM | XLON | 9,424 | 88.24 | 1330435456011801 |
| 14:51:24 PM | XLON | 2,623 | 88.24 | 1330435456011808 |
| 14:51:24 PM | XLON | 3,761 | 88.24 | 1330435456011809 |
| 14:51:24 PM | XLON | 2,977 | 88.24 | 1330435456011810 |
| 14:51:24 PM | XLON | 9,185 | 88.24 | 1330435456011811 |
| 14:51:24 PM | AQXE | 7,716 | 88.24 | 79658 |
| 14:51:29 PM | CHIX | 5,295 | 88.22 | 130000XKH |
| 14:51:29 PM | XLON | 9,340 | 88.22 | 1330435456011828 |
| 14:52:02 PM | CHIX | 6,068 | 88.24 | 130000XNJ |
| 14:52:02 PM | XLON | 7,000 | 88.24 | 1330435456011907 |
| 14:52:02 PM | XLON | 2,150 | 88.24 | 1330435456011908 |
| 14:52:02 PM | TRQX | 4,836 | 88.24 | 1330435514731467 |
| 14:52:26 PM | XLON | 9,326 | 88.22 | 1330435456012032 |
| 14:52:34 PM | XLON | 8,976 | 88.24 | 1330435456012068 |
| 14:52:34 PM | AQXE | 4,371 | 88.24 | 80322 |
| 14:52:34 PM | AQXE | 1,200 | 88.24 | 80323 |
| 14:52:34 PM | AQXE | 1,000 | 88.24 | 80324 |
| 14:52:52 PM | XLON | 5,052 | 88.26 | 1330435456012131 |
| 14:52:52 PM | XLON | 3,085 | 88.26 | 1330435456012132 |
| 14:52:52 PM | XLON | 72 | 88.24 | 1330435456012138 |
| 14:53:11 PM | XLON | 8,426 | 88.24 | 1330435456012224 |
| 14:54:09 PM | AQXE | 7,702 | 88.34 | 81339 |
| 14:54:21 PM | CHIX | 6,062 | 88.32 | 130000Y1D |
| 14:54:21 PM | CHIX | 4,180 | 88.32 | 130000Y1G |
| 14:54:21 PM | XLON | 9,214 | 88.32 | 1330435456012406 |
| 14:54:21 PM | XLON | 9,375 | 88.30 | 1330435456012409 |
| 14:54:49 PM | XLON | 9,411 | 88.34 | 1330435456012481 |
| 14:54:49 PM | XLON | 8,500 | 88.34 | 1330435456012483 |
| 14:54:49 PM | XLON | 6,438 | 88.34 | 1330435456012484 |
| 14:54:49 PM | XLON | 3,608 | 88.34 | 1330435456012485 |
| 14:55:23 PM | CHIX | 4,875 | 88.32 | 130000Y81 |
| 14:55:23 PM | XLON | 9,450 | 88.32 | 1330435456012598 |
| 14:55:24 PM | CHIX | 6,168 | 88.30 | 130000Y87 |
| 14:55:24 PM | CHIX | 4,180 | 88.32 | 130000Y8A |
| 14:55:24 PM | CHIX | 548 | 88.32 | 130000Y8B |
| 14:55:24 PM | XLON | 586 | 88.30 | 1330435456012609 |
| 14:55:24 PM | XLON | 4,800 | 88.30 | 1330435456012610 |
| 14:55:24 PM | XLON | 5,724 | 88.30 | 1330435456012611 |
| 14:55:24 PM | XLON | 8,290 | 88.28 | 1330435456012614 |
| 14:55:28 PM | CHIX | 42 | 88.28 | 130000Y8I |
| 14:55:28 PM | CHIX | 5,635 | 88.28 | 130000Y8J |
| 14:55:28 PM | XLON | 4,826 | 88.26 | 1330435456012620 |
| 14:56:25 PM | XLON | 1,460 | 88.28 | 1330435456012707 |
| 14:56:25 PM | XLON | 6,438 | 88.28 | 1330435456012708 |
| 14:56:25 PM | XLON | 1,952 | 88.28 | 1330435456012709 |
| 14:56:25 PM | XLON | 2,623 | 88.28 | 1330435456012710 |
| 14:56:54 PM | XLON | 7,032 | 88.26 | 1330435456012787 |
| 14:57:21 PM | CHIX | 5,750 | 88.28 | 130000YFI |
| 14:57:21 PM | CHIX | 4,180 | 88.28 | 130000YFJ |
| 14:57:32 PM | CHIX | 4,180 | 88.28 | 130000YFR |
| 14:57:49 PM | XLON | 1,871 | 88.28 | 1330435456012914 |
| 14:57:49 PM | XLON | 6,438 | 88.28 | 1330435456012915 |
| 14:57:49 PM | XLON | 2,560 | 88.28 | 1330435456012916 |
| 14:58:02 PM | XLON | 36 | 88.28 | 1330435456012949 |
| 14:58:02 PM | XLON | 6,438 | 88.28 | 1330435456012950 |
| 14:58:02 PM | XLON | 2,560 | 88.28 | 1330435456012951 |
| 14:58:12 PM | AQXE | 4,981 | 88.30 | 83194 |
| 14:58:18 PM | XLON | 4,829 | 88.34 | 1330435456012995 |
| 14:58:18 PM | AQXE | 5,014 | 88.34 | 83275 |
| 14:58:36 PM | CHIX | 11,374 | 88.34 | 130000YLQ |
| 14:58:36 PM | TRQX | 9,682 | 88.34 | 1330435514732662 |
| 14:59:26 PM | XLON | 14,278 | 88.32 | 1330435456013162 |
| 14:59:26 PM | AQXE | 5,003 | 88.32 | 83766 |
| 14:59:27 PM | AQXE | 1,128 | 88.30 | 83769 |
| 14:59:27 PM | AQXE | 3,868 | 88.30 | 83775 |
| 14:59:36 PM | AQXE | 4,999 | 88.26 | 83848 |
| 15:04:51 PM | XLON | 3,423 | 88.26 | 1330435456013919 |
| 15:04:51 PM | XLON | 3,423 | 88.24 | 1330435456013923 |
| 15:05:41 PM | XLON | 995 | 88.14 | 1330435456014118 |
| 15:05:51 PM | XLON | 2,210 | 88.14 | 1330435456014128 |
| 15:05:52 PM | XLON | 643 | 88.14 | 1330435456014131 |
| 15:08:19 PM | CHIX | 4,951 | 88.18 | 130000ZYF |
| 15:08:19 PM | XLON | 4,072 | 88.20 | 1330435456014429 |
| 15:08:19 PM | XLON | 3,497 | 88.18 | 1330435456014432 |
| 15:09:27 PM | CHIX | 4,947 | 88.26 | 13000102K |
| 15:09:37 PM | CHIX | 4,958 | 88.24 | 13000102P |
| 15:09:37 PM | XLON | 4,514 | 88.24 | 1330435456014541 |
| 15:10:26 PM | CHIX | 4,770 | 88.24 | 13000107J |
| 15:10:29 PM | CHIX | 6,689 | 88.22 | 13000107S |
| 15:11:01 PM | XLON | 3,673 | 88.18 | 1330435456014687 |
| 15:11:45 PM | CHIX | 6,236 | 88.24 | 1300010EF |
| 15:13:52 PM | CHIX | 7,940 | 88.30 | 1300010O0 |
| 15:13:52 PM | XLON | 6,421 | 88.28 | 1330435456015183 |
| 15:14:32 PM | CHIX | 5,809 | 88.24 | 1300010RX |
| 15:14:32 PM | XLON | 3,653 | 88.24 | 1330435456015237 |
| 15:16:05 PM | CHIX | 91 | 88.20 | 1300010ZD |
These purchases are the last purchases to be made under the irrevocable programme between Vodafone, on the one hand, and GSI, on the other hand, announced on 24 July 2025, as that irrevocable programme has been completed.
This announcement will also be available on Vodafone's website.
For more information, please contact:
Investor Relations:
investors.vodafone.com
Media Relations:
Vodafone.com/media/contact
SIGNATURES
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorised.
| VODAFONE<br>GROUP | |
|---|---|
| PUBLIC<br>LIMITED COMPANY | |
| (Registrant) | |
| Date:<br>November 11, 2025 | By: /s/ M D B |
| Name: Maaike de Bie | |
| Title: Group General Counsel and Company Secretary |