# EDGAR Filing Document

**Accession Number:** 0000839923
**File Stem:** 0001654954-25-012808
**Filing Date:** 2025-11
**Character Count:** 64560
**Document Hash:** 47bd537038ac207794cd46551d178c4c
**Contains OCR:** False
**Source Format:** 

## Filing Content

## Filing Summary
**0001654954-25-012808.hdr.sgml**: 20251112

**ACCESSION NUMBER**: 0001654954-25-012808

**CONFORMED SUBMISSION TYPE**: 6-K

**PUBLIC DOCUMENT COUNT**: 1

**CONFORMED PERIOD OF REPORT**: 20251112

**FILED AS OF DATE**: 20251112

**DATE AS OF CHANGE**: 20251112

**FILER**: 

**COMPANY DATA:**
- **COMPANY CONFORMED NAME:** VODAFONE GROUP PUBLIC LTD CO
- **CENTRAL INDEX KEY:** 0000839923
- **STANDARD INDUSTRIAL CLASSIFICATION:** RADIO TELEPHONE COMMUNICATIONS [4812]
- **ORGANIZATION NAME:** 06 Technology
- **EIN:** 000000000
- **FISCAL YEAR END:** 0331

**FILING VALUES:**
- **FORM TYPE:** 6-K
- **SEC ACT:** 1934 Act
- **SEC FILE NUMBER:** 001-10086
- **FILM NUMBER:** 251468550

**BUSINESS ADDRESS:**
- **ADDRESS IS A NON US LOCATION:** YES
- **STREET 1:** VODAFONE HOUSE
- **STREET 2:** THE CONNECTION
- **CITY:** NEWBURY, BERKSHIRE
- **PROVINCE COUNTRY:** X0
- **BUSINESS PHONE:** 011-44-1635-33251

**MAIL ADDRESS:**
- **ADDRESS IS A NON US LOCATION:** YES
- **STREET 1:** VODAFONE HOUSE
- **STREET 2:** THE CONNECTION
- **CITY:** NEWBURY, BERKSHIRE
- **PROVINCE COUNTRY:** X0

**FORMER COMPANY:**
- **FORMER CONFORMED NAME:** VODAFONE GROUP PUBLIC LIMITED CO
- **DATE OF NAME CHANGE:** 20020807

**FORMER COMPANY:**
- **FORMER CONFORMED NAME:** VODAFONE AIRTOUCH PUBLIC LIMITED CO
- **DATE OF NAME CHANGE:** 19990629

**FORMER COMPANY:**
- **FORMER CONFORMED NAME:** VODAFONE GROUP PUBLIC LIMITED CO
- **DATE OF NAME CHANGE:** 19960514

**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 <u>✓</u> 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$0.20<sup>20/21</sup> 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**"):

---

| | |
|:---|:---|
| &nbsp;&nbsp;&nbsp; Date of purchase: | &nbsp;&nbsp;&nbsp; 10 November 2025<br>|
| &nbsp;&nbsp;&nbsp; Number of ordinary shares purchased: | &nbsp;&nbsp;&nbsp; 6514459<br>|
| &nbsp;&nbsp;&nbsp; Highest price paid per share (pence): | &nbsp;&nbsp;&nbsp; &nbsp;&nbsp;&nbsp;&nbsp; 88.76<br>|
| &nbsp;&nbsp;&nbsp; Lowest price paid per share (pence): | &nbsp;&nbsp;&nbsp; &nbsp;&nbsp;&nbsp;&nbsp; 87.96<br>|
| &nbsp;&nbsp;&nbsp; Volume weighted average price paid per share (pence): | &nbsp;&nbsp;&nbsp; &nbsp;&nbsp;&nbsp;&nbsp; 88.36<br>|

---

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**<br>|
| AQXE | 88.38 | 631,544<br>|
| CHIX | 88.35 | 1,446,391<br>|
| TRQX | 88.38 | 400,000<br>|
| XLON | 88.36 | 4,036,524<br>|

---

Schedule of purchases - individual transactions

---

| | | | | |
|:---|:---|:---|:---|:---|
| **Transaction Time** | **Trading Venue** | **Number of Shares** | **Price Per Share (pence)** | **Transaction Reference Number** |
| 08:39:55 AM | XLON | 9172 | 88.08 | 1330435455983033 |
| 08:40:24 AM | XLON | 9011 | 88.24 | 1330435455983083 |
| 08:41:39 AM | AQXE | 4987 | 88.42 | 10811 |
| 08:41:39 AM | AQXE | 4984 | 88.40 | 10812 |
| 08:41:39 AM | CHIX | 14355 | 88.42 | 130000ABN |
| 08:41:39 AM | CHIX | 7530 | 88.40 | 130000ABP |
| 08:41:39 AM | CHIX | 6803 | 88.40 | 130000ABQ |
| 08:41:39 AM | CHIX | 14098 | 88.38 | 130000ABT |
| 08:41:39 AM | XLON | 9049 | 88.42 | 1330435455983161 |
| 08:41:39 AM | XLON | 9120 | 88.40 | 1330435455983163 |
| 08:41:39 AM | XLON | 9159 | 88.38 | 1330435455983165 |
| 08:41:39 AM | XLON | 1750 | 88.36 | 1330435455983166 |
| 08:41:39 AM | XLON | 2250 | 88.36 | 1330435455983167 |
| 08:41:39 AM | XLON | 1041 | 88.36 | 1330435455983168 |
| 08:41:39 AM | XLON | 4746 | 88.34 | 1330435455983172 |
| 08:41:39 AM | XLON | 4904 | 88.32 | 1330435455983173 |
| 08:42:01 AM | TRQX | 1801 | 88.26 | 1330435514700665 |
| 08:43:21 AM | TRQX | 11934 | 88.34 | 1330435514700825 |
| 08:45:05 AM | XLON | 8795 | 88.38 | 1330435455983390 |
| 08:45:52 AM | TRQX | 535 | 88.36 | 1330435514701041 |
| 08:46:18 AM | XLON | 9401 | 88.54 | 1330435455983511 |
| 08:46:42 AM | CHIX | 5012 | 88.50 | 130000AOC |
| 08:46:42 AM | XLON | 5477 | 88.52 | 1330435455983519 |
| 08:46:42 AM | XLON | 3535 | 88.52 | 1330435455983520 |
| 08:46:42 AM | XLON | 9429 | 88.50 | 1330435455983521 |
| 08:46:42 AM | TRQX | 8207 | 88.50 | 1330435514701163 |
| 08:48:56 AM | CHIX | 4984 | 88.56 | 130000ASW |
| 08:48:56 AM | XLON | 9156 | 88.56 | 1330435455983659 |
| 08:48:56 AM | TRQX | 5956 | 88.56 | 1330435514701361 |
| 08:48:57 AM | CHIX | 5419 | 88.54 | 130000ASZ |
| 08:48:57 AM | CHIX | 5477 | 88.52 | 130000AT0 |
| 08:48:57 AM | XLON | 4898 | 88.54 | 1330435455983660 |
| 08:48:57 AM | XLON | 3070 | 88.54 | 1330435455983661 |
| 08:48:57 AM | XLON | 6413 | 88.52 | 1330435455983662 |
| 08:48:57 AM | XLON | 5583 | 88.50 | 1330435455983663 |
| 08:48:57 AM | XLON | 3656 | 88.50 | 1330435455983664 |
| 08:48:57 AM | TRQX | 5869 | 88.54 | 1330435514701364 |
| 08:49:37 AM | XLON | 5606 | 88.44 | 1330435455983701 |
| 08:49:37 AM | XLON | 5430 | 88.42 | 1330435455983703 |
| 08:50:50 AM | XLON | 5226 | 88.54 | 1330435455983825 |
| 08:50:50 AM | XLON | 5220 | 88.52 | 1330435455983826 |
| 08:52:32 AM | XLON | 5446 | 88.48 | 1330435455983892 |
| 08:52:32 AM | XLON | 5441 | 88.46 | 1330435455983895 |
| 08:53:32 AM | CHIX | 4827 | 88.50 | 130000B2I |
| 08:53:32 AM | CHIX | 4817 | 88.48 | 130000B2J |
| 08:53:32 AM | XLON | 5517 | 88.52 | 1330435455983929 |
| 08:53:32 AM | XLON | 5556 | 88.50 | 1330435455983931 |
| 08:53:32 AM | XLON | 5499 | 88.48 | 1330435455983932 |
| 08:53:32 AM | XLON | 5516 | 88.46 | 1330435455983934 |
| 08:53:48 AM | TRQX | 5277 | 88.50 | 1330435514701855 |
| 08:54:50 AM | XLON | 5494 | 88.50 | 1330435455983993 |
| 08:55:11 AM | XLON | 731 | 88.48 | 1330435455984002 |
| 08:55:11 AM | XLON | 4650 | 88.48 | 1330435455984003 |
| 08:55:11 AM | XLON | 5 | 88.48 | 1330435455984004 |
| 08:56:25 AM | XLON | 5732 | 88.46 | 1330435455984122 |
| 08:56:25 AM | XLON | 5623 | 88.44 | 1330435455984124 |
| 08:56:26 AM | XLON | 5164 | 88.42 | 1330435455984125 |
| 08:56:26 AM | XLON | 648 | 88.42 | 1330435455984126 |
| 08:57:16 AM | XLON | 3411 | 88.42 | 1330435455984173 |
| 08:57:16 AM | XLON | 2563 | 88.42 | 1330435455984174 |
| 08:57:16 AM | XLON | 5966 | 88.40 | 1330435455984177 |
| 09:00:08 AM | CHIX | 4729 | 88.42 | 130000BLQ |
| 09:00:08 AM | XLON | 7754 | 88.42 | 1330435455984358 |
| 09:00:08 AM | XLON | 1682 | 88.42 | 1330435455984359 |
| 09:00:20 AM | TRQX | 2565 | 88.46 | 1330435514702471 |
| 09:00:20 AM | TRQX | 6366 | 88.46 | 1330435514702472 |
| 09:00:21 AM | CHIX | 4791 | 88.44 | 130000BMF |
| 09:00:21 AM | XLON | 9246 | 88.46 | 1330435455984379 |
| 09:00:21 AM | XLON | 9050 | 88.44 | 1330435455984380 |
| 09:02:01 AM | XLON | 9314 | 88.50 | 1330435455984483 |
| 09:02:15 AM | CHIX | 4822 | 88.48 | 130000BSZ |
| 09:02:15 AM | XLON | 9133 | 88.48 | 1330435455984500 |
| 09:02:15 AM | XLON | 8945 | 88.46 | 1330435455984501 |
| 09:03:07 AM | XLON | 4888 | 88.46 | 1330435455984595 |
| 09:04:03 AM | CHIX | 4905 | 88.42 | 130000BWE |
| 09:04:03 AM | XLON | 4953 | 88.44 | 1330435455984646 |
| 09:04:03 AM | XLON | 5427 | 88.42 | 1330435455984649 |
| 09:04:30 AM | XLON | 5129 | 88.44 | 1330435455984675 |
| 09:04:30 AM | AQXE | 5183 | 88.44 | 14804 |
| 09:05:23 AM | CHIX | 4918 | 88.48 | 130000BYZ |
| 09:07:11 AM | XLON | 3424 | 88.50 | 1330435455984826 |
| 09:07:11 AM | XLON | 5898 | 88.50 | 1330435455984827 |
| 09:07:11 AM | XLON | 7974 | 88.48 | 1330435455984829 |
| 09:07:20 AM | XLON | 8178 | 88.46 | 1330435455984840 |
| 09:07:22 AM | XLON | 9302 | 88.44 | 1330435455984841 |
| 09:07:46 AM | CHIX | 4882 | 88.44 | 130000C5H |
| 09:07:46 AM | XLON | 5829 | 88.44 | 1330435455984895 |
| 09:08:47 AM | XLON | 6995 | 88.48 | 1330435455984939 |
| 09:08:53 AM | XLON | 7892 | 88.46 | 1330435455984947 |
| 09:08:53 AM | XLON | 7534 | 88.44 | 1330435455984950 |
| 09:09:21 AM | XLON | 5208 | 88.40 | 1330435455985012 |
| 09:10:11 AM | XLON | 5918 | 88.50 | 1330435455985125 |
| 09:10:34 AM | CHIX | 5013 | 88.48 | 130000CC2 |
| 09:10:34 AM | XLON | 5743 | 88.46 | 1330435455985174 |
| 09:10:34 AM | XLON | 95 | 88.46 | 1330435455985175 |
| 09:11:28 AM | XLON | 5713 | 88.44 | 1330435455985225 |
| 09:11:42 AM | CHIX | 4978 | 88.42 | 130000CFH |
| 09:11:42 AM | XLON | 6144 | 88.42 | 1330435455985242 |
| 09:11:42 AM | XLON | 5923 | 88.40 | 1330435455985243 |
| 09:12:26 AM | XLON | 5857 | 88.38 | 1330435455985312 |
| 09:12:26 AM | XLON | 451 | 88.38 | 1330435455985313 |
| 09:12:47 AM | XLON | 5748 | 88.40 | 1330435455985343 |
| 09:12:51 AM | XLON | 5315 | 88.32 | 1330435455985352 |
| 09:14:50 AM | CHIX | 2739 | 88.38 | 130000CMN |
| 09:14:50 AM | CHIX | 1750 | 88.38 | 130000CMO |
| 09:14:50 AM | XLON | 5731 | 88.38 | 1330435455985493 |
| 09:14:50 AM | XLON | 5819 | 88.36 | 1330435455985496 |
| 09:14:50 AM | TRQX | 8205 | 88.38 | 1330435514703697 |
| 09:15:14 AM | XLON | 5922 | 88.34 | 1330435455985516 |
| 09:17:26 AM | CHIX | 5061 | 88.38 | 130000CTA |
| 09:17:26 AM | CHIX | 5073 | 88.36 | 130000CTB |
| 09:17:26 AM | XLON | 9361 | 88.38 | 1330435455985678 |
| 09:17:26 AM | XLON | 9372 | 88.36 | 1330435455985680 |
| 09:17:26 AM | XLON | 4736 | 88.34 | 1330435455985682 |
| 09:17:26 AM | XLON | 9321 | 88.32 | 1330435455985684 |
| 09:18:51 AM | XLON | 6099 | 88.32 | 1330435455985744 |
| 09:18:51 AM | XLON | 6706 | 88.30 | 1330435455985750 |
| 09:18:51 AM | XLON | 6244 | 88.28 | 1330435455985754 |
| 09:19:07 AM | XLON | 5611 | 88.30 | 1330435455985773 |
| 09:19:42 AM | XLON | 5708 | 88.34 | 1330435455985861 |
| 09:21:28 AM | CHIX | 4776 | 88.30 | 130000D30 |
| 09:21:28 AM | CHIX | 4781 | 88.28 | 130000D31 |
| 09:21:28 AM | XLON | 3134 | 88.32 | 1330435455986015 |
| 09:21:28 AM | XLON | 1898 | 88.32 | 1330435455986016 |
| 09:21:28 AM | XLON | 5097 | 88.30 | 1330435455986020 |
| 09:21:28 AM | XLON | 7058 | 88.28 | 1330435455986022 |
| 09:21:48 AM | XLON | 4863 | 88.26 | 1330435455986027 |
| 09:22:55 AM | XLON | 5606 | 88.28 | 1330435455986068 |
| 09:23:56 AM | CHIX | 2198 | 88.24 | 130000D8M |
| 09:23:56 AM | XLON | 820 | 88.26 | 1330435455986149 |
| 09:23:56 AM | XLON | 1939 | 88.26 | 1330435455986150 |
| 09:23:56 AM | XLON | 3000 | 88.26 | 1330435455986151 |
| 09:26:32 AM | CHIX | 426 | 88.32 | 130000DD2 |
| 09:26:32 AM | CHIX | 5652 | 88.32 | 130000DD3 |
| 09:26:32 AM | XLON | 9213 | 88.32 | 1330435455986319 |
| 09:26:32 AM | AQXE | 1955 | 88.32 | 18300 |
| 09:26:32 AM | AQXE | 3115 | 88.32 | 18301 |
| 09:26:33 AM | XLON | 9270 | 88.30 | 1330435455986325 |
| 09:30:13 AM | CHIX | 5584 | 88.32 | 130000DKP |
| 09:30:13 AM | XLON | 9054 | 88.32 | 1330435455986704 |
| 09:30:13 AM | TRQX | 9265 | 88.32 | 1330435514705073 |
| 09:30:26 AM | CHIX | 5667 | 88.30 | 130000DL1 |
| 09:30:26 AM | XLON | 9195 | 88.30 | 1330435455986712 |
| 09:30:51 AM | XLON | 9119 | 88.28 | 1330435455986766 |
| 09:31:38 AM | XLON | 9185 | 88.32 | 1330435455986816 |
| 09:32:47 AM | CHIX | 4870 | 88.30 | 130000DP4 |
| 09:32:47 AM | XLON | 9052 | 88.30 | 1330435455986859 |
| 09:33:05 AM | XLON | 9383 | 88.28 | 1330435455986868 |
| 09:38:00 AM | XLON | 9330 | 88.30 | 1330435455987107 |
| 09:39:06 AM | CHIX | 4839 | 88.32 | 130000DYI |
| 09:39:06 AM | CHIX | 4770 | 88.30 | 130000DYM |
| 09:39:06 AM | CHIX | 4782 | 88.30 | 130000DYN |
| 09:39:06 AM | XLON | 9166 | 88.32 | 1330435455987146 |
| 09:39:06 AM | XLON | 9332 | 88.30 | 1330435455987150 |
| 09:39:06 AM | TRQX | 8039 | 88.32 | 1330435514705729 |
| 09:39:11 AM | XLON | 9194 | 88.28 | 1330435455987163 |
| 09:40:25 AM | XLON | 6488 | 88.28 | 1330435455987228 |
| 09:40:25 AM | XLON | 2580 | 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 | 4917 | 88.32 | 130000E5W |
| 09:43:46 AM | CHIX | 2303 | 88.30 | 130000E5Z |
| 09:43:46 AM | CHIX | 2626 | 88.30 | 130000E60 |
| 09:43:46 AM | XLON | 9441 | 88.32 | 1330435455987407 |
| 09:43:46 AM | XLON | 9225 | 88.30 | 1330435455987409 |
| 09:46:47 AM | CHIX | 4877 | 88.36 | 130000E95 |
| 09:46:47 AM | XLON | 9272 | 88.36 | 1330435455987550 |
| 09:46:47 AM | TRQX | 8035 | 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 | 4684 | 88.38 | 1330435455987563 |
| 09:47:14 AM | XLON | 9847 | 88.38 | 1330435455987564 |
| 09:47:14 AM | XLON | 1000 | 88.38 | 1330435455987565 |
| 09:47:14 AM | XLON | 9083 | 88.34 | 1330435455987570 |
| 09:47:15 AM | XLON | 9309 | 88.36 | 1330435455987575 |
| 09:48:27 AM | XLON | 2337 | 88.38 | 1330435455987633 |
| 09:48:27 AM | XLON | 6782 | 88.38 | 1330435455987634 |
| 09:50:01 AM | CHIX | 4954 | 88.36 | 130000EFC |
| 09:50:01 AM | XLON | 9401 | 88.36 | 1330435455987696 |
| 09:50:01 AM | AQXE | 5061 | 88.36 | 21529 |
| 09:51:29 AM | CHIX | 894 | 88.32 | 130000EJE |
| 09:51:29 AM | CHIX | 4090 | 88.32 | 130000EJF |
| 09:51:29 AM | XLON | 9245 | 88.34 | 1330435455987755 |
| 09:51:29 AM | XLON | 9106 | 88.32 | 1330435455987758 |
| 09:52:22 AM | XLON | 9138 | 88.34 | 1330435455987866 |
| 09:56:10 AM | CHIX | 4954 | 88.58 | 130000ESK |
| 09:56:10 AM | CHIX | 4942 | 88.56 | 130000ESM |
| 09:56:10 AM | XLON | 9002 | 88.58 | 1330435455988187 |
| 09:56:10 AM | XLON | 9055 | 88.56 | 1330435455988188 |
| 09:56:10 AM | XLON | 9103 | 88.54 | 1330435455988193 |
| 09:56:10 AM | XLON | 5857 | 88.56 | 1330435455988196 |
| 09:56:10 AM | XLON | 9847 | 88.56 | 1330435455988197 |
| 09:56:10 AM | XLON | 2043 | 88.56 | 1330435455988198 |
| 09:56:10 AM | TRQX | 8338 | 88.56 | 1330435514707074 |
| 09:56:38 AM | XLON | 9269 | 88.58 | 1330435455988244 |
| 09:56:38 AM | XLON | 9304 | 88.56 | 1330435455988246 |
| 09:56:48 AM | XLON | 9267 | 88.54 | 1330435455988276 |
| 09:56:48 AM | XLON | 9157 | 88.52 | 1330435455988279 |
| 10:00:16 AM | XLON | 9439 | 88.62 | 1330435455988606 |
| 10:00:51 AM | XLON | 9131 | 88.66 | 1330435455988674 |
| 10:00:51 AM | AQXE | 12789 | 88.66 | 23375 |
| 10:01:48 AM | CHIX | 5094 | 88.64 | 130000F4F |
| 10:01:48 AM | CHIX | 5108 | 88.62 | 130000F4H |
| 10:01:48 AM | XLON | 9381 | 88.64 | 1330435455988776 |
| 10:01:48 AM | XLON | 9268 | 88.62 | 1330435455988779 |
| 10:01:48 AM | AQXE | 13920 | 88.64 | 23512 |
| 10:01:48 AM | AQXE | 12849 | 88.62 | 23513 |
| 10:02:06 AM | CHIX | 5214 | 88.60 | 130000F4N |
| 10:02:06 AM | XLON | 9122 | 88.60 | 1330435455988822 |
| 10:02:27 AM | XLON | 9101 | 88.66 | 1330435455988880 |
| 10:05:24 AM | CHIX | 5088 | 88.76 | 130000FBP |
| 10:05:24 AM | XLON | 9290 | 88.76 | 1330435455989109 |
| 10:05:24 AM | TRQX | 8014 | 88.76 | 1330435514707879 |
| 10:05:30 AM | CHIX | 633 | 88.74 | 130000FBR |
| 10:05:30 AM | CHIX | 4428 | 88.74 | 130000FBS |
| 10:05:30 AM | XLON | 739 | 88.74 | 1330435455989135 |
| 10:05:30 AM | XLON | 8682 | 88.74 | 1330435455989136 |
| 10:05:45 AM | XLON | 8987 | 88.72 | 1330435455989177 |
| 10:05:45 AM | XLON | 9294 | 88.70 | 1330435455989178 |
| 10:06:33 AM | AQXE | 5013 | 88.72 | 24245 |
| 10:08:22 AM | XLON | 9165 | 88.70 | 1330435455989372 |
| 10:08:23 AM | CHIX | 5013 | 88.68 | 130000FGM |
| 10:08:23 AM | XLON | 9336 | 88.68 | 1330435455989374 |
| 10:08:26 AM | CHIX | 4901 | 88.66 | 130000FGN |
| 10:08:26 AM | XLON | 9292 | 88.66 | 1330435455989379 |
| 10:09:31 AM | XLON | 8986 | 88.64 | 1330435455989415 |
| 10:09:48 AM | CHIX | 4879 | 88.62 | 130000FIL |
| 10:09:48 AM | XLON | 9076 | 88.62 | 1330435455989430 |
| 10:09:48 AM | AQXE | 4905 | 88.62 | 24683 |
| 10:09:49 AM | XLON | 9146 | 88.60 | 1330435455989432 |
| 10:11:34 AM | CHIX | 4949 | 88.58 | 130000FLS |
| 10:11:34 AM | XLON | 9161 | 88.58 | 1330435455989541 |
| 10:11:34 AM | AQXE | 4893 | 88.58 | 24988 |
| 10:13:05 AM | CHIX | 4950 | 88.54 | 130000FNV |
| 10:13:05 AM | XLON | 2611 | 88.56 | 1330435455989618 |
| 10:13:05 AM | XLON | 6713 | 88.56 | 1330435455989619 |
| 10:13:05 AM | XLON | 9102 | 88.54 | 1330435455989620 |
| 10:13:05 AM | XLON | 9091 | 88.52 | 1330435455989621 |
| 10:13:05 AM | TRQX | 8251 | 88.54 | 1330435514708580 |
| 10:13:14 AM | XLON | 9194 | 88.50 | 1330435455989627 |
| 10:15:05 AM | XLON | 9277 | 88.54 | 1330435455989749 |
| 10:15:05 AM | AQXE | 5002 | 88.54 | 25456 |
| 10:15:07 AM | CHIX | 5055 | 88.52 | 130000FRR |
| 10:15:07 AM | XLON | 6009 | 88.52 | 1330435455989751 |
| 10:17:35 AM | CHIX | 4922 | 88.54 | 130000FWA |
| 10:17:35 AM | XLON | 9388 | 88.54 | 1330435455989885 |
| 10:17:56 AM | AQXE | 4948 | 88.54 | 25798 |
| 10:18:07 AM | CHIX | 4926 | 88.52 | 130000FWS |
| 10:18:07 AM | XLON | 7868 | 88.52 | 1330435455989918 |
| 10:18:49 AM | CHIX | 383 | 88.50 | 130000FY6 |
| 10:21:20 AM | CHIX | 4820 | 88.50 | 130000G2F |
| 10:21:20 AM | CHIX | 4816 | 88.48 | 130000G2H |
| 10:21:20 AM | XLON | 9077 | 88.52 | 1330435455990098 |
| 10:21:20 AM | XLON | 7292 | 88.50 | 1330435455990100 |
| 10:21:20 AM | XLON | 8465 | 88.48 | 1330435455990103 |
| 10:21:20 AM | TRQX | 7878 | 88.48 | 1330435514709229 |
| 10:21:20 AM | AQXE | 4875 | 88.50 | 26304 |
| 10:21:27 AM | XLON | 9111 | 88.46 | 1330435455990113 |
| 10:26:41 AM | CHIX | 6071 | 88.52 | 130000GBB |
| 10:26:41 AM | CHIX | 4924 | 88.50 | 130000GBC |
| 10:26:41 AM | XLON | 9207 | 88.52 | 1330435455990413 |
| 10:26:41 AM | XLON | 2880 | 88.50 | 1330435455990414 |
| 10:26:41 AM | XLON | 6445 | 88.50 | 1330435455990415 |
| 10:26:41 AM | AQXE | 4904 | 88.52 | 27011 |
| 10:27:09 AM | CHIX | 4933 | 88.48 | 130000GBP |
| 10:27:09 AM | CHIX | 5835 | 88.46 | 130000GBQ |
| 10:27:09 AM | XLON | 9054 | 88.48 | 1330435455990435 |
| 10:27:09 AM | XLON | 9359 | 88.46 | 1330435455990441 |
| 10:27:09 AM | XLON | 9131 | 88.46 | 1330435455990448 |
| 10:27:09 AM | XLON | 9036 | 88.44 | 1330435455990454 |
| 10:27:09 AM | XLON | 4800 | 88.44 | 1330435455990463 |
| 10:27:09 AM | AQXE | 4934 | 88.50 | 27066 |
| 10:27:09 AM | AQXE | 4915 | 88.48 | 27067 |
| 10:29:31 AM | CHIX | 6576 | 88.38 | 130000GF0 |
| 10:29:31 AM | XLON | 4803 | 88.40 | 1330435455990625 |
| 10:29:31 AM | XLON | 4811 | 88.38 | 1330435455990626 |
| 10:29:37 AM | XLON | 4812 | 88.36 | 1330435455990631 |
| 10:29:37 AM | XLON | 6552 | 88.34 | 1330435455990634 |
| 10:30:09 AM | XLON | 4971 | 88.38 | 1330435455990671 |
| 10:30:09 AM | XLON | 4981 | 88.36 | 1330435455990673 |
| 10:30:09 AM | TRQX | 8328 | 88.38 | 1330435514709874 |
| 10:37:43 AM | XLON | 9346 | 88.46 | 1330435455991193 |
| 10:37:43 AM | AQXE | 6127 | 88.46 | 28543 |
| 10:38:34 AM | CHIX | 177 | 88.44 | 130000GXM |
| 10:38:34 AM | CHIX | 9288 | 88.44 | 130000GXN |
| 10:38:34 AM | XLON | 9257 | 88.44 | 1330435455991239 |
| 10:38:52 AM | CHIX | 8447 | 88.48 | 130000GYA |
| 10:38:52 AM | XLON | 9419 | 88.50 | 1330435455991245 |
| 10:38:52 AM | XLON | 9074 | 88.48 | 1330435455991246 |
| 10:38:52 AM | TRQX | 8021 | 88.50 | 1330435514710594 |
| 10:38:52 AM | AQXE | 6369 | 88.48 | 28712 |
| 10:39:49 AM | XLON | 9158 | 88.48 | 1330435455991311 |
| 10:40:44 AM | XLON | 9348 | 88.54 | 1330435455991389 |
| 10:42:12 AM | CHIX | 7682 | 88.52 | 130000H5L |
| 10:42:12 AM | CHIX | 7119 | 88.50 | 130000H5N |
| 10:42:12 AM | CHIX | 6580 | 88.48 | 130000H5Q |
| 10:42:12 AM | XLON | 9296 | 88.52 | 1330435455991465 |
| 10:42:12 AM | XLON | 9285 | 88.50 | 1330435455991467 |
| 10:42:12 AM | XLON | 2819 | 88.48 | 1330435455991468 |
| 10:42:12 AM | XLON | 6526 | 88.48 | 1330435455991469 |
| 10:42:12 AM | AQXE | 6798 | 88.54 | 29264 |
| 10:42:12 AM | AQXE | 7021 | 88.52 | 29265 |
| 10:42:13 AM | CHIX | 7602 | 88.46 | 130000H5R |
| 10:42:13 AM | XLON | 9370 | 88.46 | 1330435455991471 |
| 10:42:13 AM | XLON | 9373 | 88.44 | 1330435455991472 |
| 10:46:15 AM | CHIX | 6489 | 88.46 | 130000HD0 |
| 10:46:15 AM | XLON | 7910 | 88.48 | 1330435455991761 |
| 10:46:15 AM | XLON | 5757 | 88.46 | 1330435455991762 |
| 10:49:53 AM | XLON | 8569 | 88.48 | 1330435455991977 |
| 10:52:43 AM | CHIX | 8927 | 88.48 | 130000HNP |
| 10:52:43 AM | XLON | 9248 | 88.48 | 1330435455992121 |
| 10:52:43 AM | TRQX | 8343 | 88.48 | 1330435514711586 |
| 10:52:51 AM | CHIX | 5481 | 88.46 | 130000HO0 |
| 10:52:51 AM | XLON | 8290 | 88.46 | 1330435455992135 |
| 10:52:51 AM | XLON | 6011 | 88.44 | 1330435455992137 |
| 10:53:34 AM | CHIX | 5362 | 88.52 | 130000HPL |
| 10:53:34 AM | CHIX | 5376 | 88.50 | 130000HPO |
| 10:53:34 AM | XLON | 8988 | 88.52 | 1330435455992221 |
| 10:53:34 AM | XLON | 9222 | 88.50 | 1330435455992222 |
| 10:53:34 AM | XLON | 8987 | 88.48 | 1330435455992223 |
| 10:53:34 AM | AQXE | 6164 | 88.52 | 30901 |
| 10:57:51 AM | CHIX | 6741 | 88.50 | 130000HWV |
| 10:57:51 AM | CHIX | 5206 | 88.48 | 130000HWX |
| 10:57:51 AM | CHIX | 1735 | 88.48 | 130000HWY |
| 10:57:51 AM | XLON | 7209 | 88.48 | 1330435455992485 |
| 10:57:51 AM | AQXE | 7842 | 88.48 | 31443 |
| 11:03:17 AM | CHIX | 5736 | 88.48 | 130000I4C |
| 11:03:17 AM | CHIX | 5939 | 88.46 | 130000I4J |
| 11:03:17 AM | CHIX | 5009 | 88.44 | 130000I4L |
| 11:03:17 AM | XLON | 9194 | 88.48 | 1330435455992739 |
| 11:03:17 AM | XLON | 9078 | 88.46 | 1330435455992741 |
| 11:03:17 AM | XLON | 9436 | 88.44 | 1330435455992743 |
| 11:03:17 AM | TRQX | 8187 | 88.48 | 1330435514712337 |
| 11:03:29 AM | XLON | 9154 | 88.46 | 1330435455992750 |
| 11:05:22 AM | XLON | 500 | 88.48 | 1330435455992840 |
| 11:06:00 AM | XLON | 8941 | 88.48 | 1330435455992863 |
| 11:06:00 AM | AQXE | 6612 | 88.48 | 32672 |
| 11:07:56 AM | CHIX | 4993 | 88.46 | 130000IF7 |
| 11:07:56 AM | CHIX | 4938 | 88.44 | 130000IFA |
| 11:07:56 AM | XLON | 8997 | 88.46 | 1330435455992964 |
| 11:07:56 AM | XLON | 9238 | 88.44 | 1330435455992967 |
| 11:07:56 AM | AQXE | 6348 | 88.46 | 32969 |
| 11:08:59 AM | CHIX | 4959 | 88.44 | 130000IHI |
| 11:08:59 AM | XLON | 2671 | 88.46 | 1330435455993056 |
| 11:08:59 AM | XLON | 6757 | 88.46 | 1330435455993057 |
| 11:08:59 AM | XLON | 2279 | 88.44 | 1330435455993058 |
| 11:08:59 AM | TRQX | 3545 | 88.46 | 1330435514712726 |
| 11:08:59 AM | TRQX | 1010 | 88.46 | 1330435514712727 |
| 11:09:21 AM | XLON | 7061 | 88.44 | 1330435455993074 |
| 11:16:24 AM | CHIX | 4997 | 88.48 | 130000IQZ |
| 11:16:24 AM | CHIX | 5037 | 88.46 | 130000IR2 |
| 11:16:24 AM | XLON | 9223 | 88.48 | 1330435455993431 |
| 11:16:24 AM | XLON | 8478 | 88.46 | 1330435455993432 |
| 11:16:24 AM | XLON | 978 | 88.46 | 1330435455993433 |
| 11:16:24 AM | XLON | 8263 | 88.44 | 1330435455993434 |
| 11:16:24 AM | AQXE | 6483 | 88.46 | 34012 |
| 11:17:30 AM | CHIX | 4940 | 88.44 | 130000ISV |
| 11:17:30 AM | XLON | 833 | 88.44 | 1330435455993458 |
| 11:21:12 AM | XLON | 6884 | 88.42 | 1330435455993704 |
| 11:23:48 AM | CHIX | 4901 | 88.42 | 130000J2P |
| 11:23:48 AM | XLON | 2335 | 88.42 | 1330435455993874 |
| 11:23:48 AM | TRQX | 4424 | 88.42 | 1330435514713687 |
| 11:24:23 AM | CHIX | 6306 | 88.40 | 130000J3E |
| 11:24:23 AM | CHIX | 757 | 88.38 | 130000J3H |
| 11:24:23 AM | CHIX | 3355 | 88.38 | 130000J3I |
| 11:24:23 AM | CHIX | 1798 | 88.38 | 130000J3J |
| 11:24:23 AM | CHIX | 241 | 88.38 | 130000J3K |
| 11:24:23 AM | CHIX | 1219 | 88.38 | 130000J3L |
| 11:24:23 AM | CHIX | 7155 | 88.36 | 130000J3N |
| 11:24:23 AM | XLON | 9098 | 88.42 | 1330435455993890 |
| 11:24:23 AM | XLON | 5857 | 88.42 | 1330435455993891 |
| 11:24:23 AM | XLON | 6600 | 88.42 | 1330435455993892 |
| 11:24:23 AM | XLON | 9020 | 88.40 | 1330435455993898 |
| 11:24:23 AM | XLON | 9103 | 88.38 | 1330435455993900 |
| 11:24:23 AM | XLON | 4108 | 88.36 | 1330435455993902 |
| 11:24:23 AM | XLON | 5071 | 88.36 | 1330435455993903 |
| 11:24:23 AM | TRQX | 1232 | 88.42 | 1330435514713720 |
| 11:24:23 AM | TRQX | 6070 | 88.40 | 1330435514713725 |
| 11:24:24 AM | XLON | 9111 | 88.34 | 1330435455993904 |
| 11:24:24 AM | XLON | 9005 | 88.32 | 1330435455993905 |
| 11:26:47 AM | CHIX | 6662 | 88.42 | 130000J9P |
| 11:26:47 AM | XLON | 9253 | 88.44 | 1330435455993995 |
| 11:26:47 AM | XLON | 9287 | 88.42 | 1330435455993996 |
| 11:26:47 AM | AQXE | 5814 | 88.44 | 35382 |
| 11:26:47 AM | AQXE | 3461 | 88.42 | 35383 |
| 11:26:47 AM | AQXE | 2442 | 88.42 | 35384 |
| 11:27:12 AM | XLON | 9397 | 88.40 | 1330435455994009 |
| 11:27:12 AM | AQXE | 5704 | 88.40 | 35444 |
| 11:29:25 AM | XLON | 9350 | 88.42 | 1330435455994147 |
| 11:32:33 AM | CHIX | 7474 | 88.44 | 130000JH6 |
| 11:32:33 AM | CHIX | 6744 | 88.42 | 130000JH9 |
| 11:32:33 AM | XLON | 9292 | 88.44 | 1330435455994319 |
| 11:32:33 AM | XLON | 9102 | 88.42 | 1330435455994322 |
| 11:32:33 AM | TRQX | 7847 | 88.44 | 1330435514714205 |
| 11:34:24 AM | CHIX | 4487 | 88.38 | 130000JKD |
| 11:34:24 AM | CHIX | 1675 | 88.38 | 130000JKE |
| 11:34:24 AM | XLON | 9026 | 88.40 | 1330435455994351 |
| 11:34:24 AM | XLON | 9403 | 88.38 | 1330435455994356 |
| 11:34:24 AM | XLON | 9323 | 88.36 | 1330435455994359 |
| 11:34:24 AM | AQXE | 6601 | 88.40 | 36544 |
| 11:34:24 AM | AQXE | 5745 | 88.38 | 36546 |
| 11:34:25 AM | XLON | 9420 | 88.34 | 1330435455994361 |
| 11:34:25 AM | AQXE | 4179 | 88.34 | 36547 |
| 11:34:25 AM | AQXE | 3076 | 88.34 | 36548 |
| 11:38:23 AM | XLON | 9243 | 88.42 | 1330435455994578 |
| 11:40:04 AM | XLON | 6500 | 88.48 | 1330435455994650 |
| 11:40:04 AM | XLON | 2889 | 88.48 | 1330435455994651 |
| 11:40:51 AM | AQXE | 5087 | 88.46 | 37419 |
| 11:42:20 AM | AQXE | 5115 | 88.48 | 37592 |
| 11:42:27 AM | CHIX | 6876 | 88.46 | 130000JUV |
| 11:42:27 AM | XLON | 9021 | 88.46 | 1330435455994864 |
| 11:42:27 AM | TRQX | 8206 | 88.46 | 1330435514714759 |
| 11:42:27 AM | AQXE | 5066 | 88.46 | 37602 |
| 11:42:47 AM | CHIX | 7034 | 88.44 | 130000JW5 |
| 11:42:47 AM | XLON | 8999 | 88.44 | 1330435455994894 |
| 11:47:47 AM | CHIX | 6436 | 88.42 | 130000K2L |
| 11:47:47 AM | XLON | 9084 | 88.42 | 1330435455995288 |
| 11:47:47 AM | AQXE | 8004 | 88.42 | 38470 |
| 11:51:46 AM | XLON | 9455 | 88.46 | 1330435455995482 |
| 11:51:46 AM | TRQX | 5092 | 88.46 | 1330435514715380 |
| 11:51:46 AM | TRQX | 2921 | 88.46 | 1330435514715381 |
| 11:52:55 AM | CHIX | 10382 | 88.44 | 130000KCB |
| 11:52:55 AM | XLON | 9013 | 88.44 | 1330435455995578 |
| 11:52:55 AM | AQXE | 7744 | 88.44 | 39230 |
| 11:54:59 AM | XLON | 5857 | 88.44 | 1330435455995646 |
| 11:56:43 AM | XLON | 9078 | 88.48 | 1330435455995769 |
| 11:57:03 AM | CHIX | 12902 | 88.46 | 130000KKP |
| 11:57:03 AM | XLON | 9206 | 88.46 | 1330435455995771 |
| 11:57:03 AM | XLON | 5850 | 88.46 | 1330435455995773 |
| 11:58:05 AM | CHIX | 8195 | 88.46 | 130000KLQ |
| 11:58:05 AM | XLON | 5857 | 88.50 | 1330435455995826 |
| 11:58:05 AM | XLON | 2112 | 88.50 | 1330435455995827 |
| 11:58:05 AM | XLON | 9287 | 88.46 | 1330435455995829 |
| 11:58:05 AM | TRQX | 8291 | 88.46 | 1330435514715771 |
| 11:59:55 AM | CHIX | 14430 | 88.44 | 130000KP7 |
| 11:59:55 AM | CHIX | 9421 | 88.42 | 130000KP9 |
| 11:59:55 AM | XLON | 9205 | 88.44 | 1330435455995898 |
| 11:59:55 AM | XLON | 9186 | 88.42 | 1330435455995901 |
| 11:59:55 AM | AQXE | 5287 | 88.42 | 40054 |
| 12:00:45 PM | CHIX | 4948 | 88.46 | 130000KR3 |
| 12:00:45 PM | XLON | 9331 | 88.46 | 1330435455995950 |
| 12:00:52 PM | XLON | 8336 | 88.44 | 1330435455995954 |
| 12:00:52 PM | XLON | 1087 | 88.44 | 1330435455995955 |
| 12:02:00 PM | XLON | 9222 | 88.42 | 1330435455996025 |
| 12:02:58 PM | CHIX | 4363 | 88.42 | 130000KWA |
| 12:02:58 PM | XLON | 9064 | 88.42 | 1330435455996110 |
| 12:04:01 PM | CHIX | 5148 | 88.42 | 130000KY2 |
| 12:04:01 PM | XLON | 7194 | 88.42 | 1330435455996179 |
| 12:04:01 PM | XLON | 2193 | 88.42 | 1330435455996180 |
| 12:07:09 PM | CHIX | 3093 | 88.48 | 130000L4C |
| 12:07:09 PM | CHIX | 1951 | 88.48 | 130000L4D |
| 12:07:09 PM | XLON | 9416 | 88.48 | 1330435455996419 |
| 12:07:09 PM | XLON | 9258 | 88.46 | 1330435455996420 |
| 12:08:25 PM | CHIX | 5058 | 88.46 | 130000L6N |
| 12:08:25 PM | XLON | 9285 | 88.46 | 1330435455996504 |
| 12:08:25 PM | XLON | 9268 | 88.44 | 1330435455996506 |
| 12:08:25 PM | TRQX | 7896 | 88.48 | 1330435514716384 |
| 12:08:25 PM | AQXE | 6545 | 88.48 | 41398 |
| 12:08:25 PM | AQXE | 6593 | 88.46 | 41403 |
| 12:08:30 PM | CHIX | 4938 | 88.44 | 130000L6R |
| 12:08:54 PM | XLON | 9291 | 88.46 | 1330435455996523 |
| 12:13:08 PM | XLON | 9351 | 88.46 | 1330435455996766 |
| 12:13:08 PM | AQXE | 5464 | 88.46 | 42076 |
| 12:13:08 PM | AQXE | 3245 | 88.46 | 42077 |
| 12:13:46 PM | CHIX | 3770 | 88.44 | 130000LGM |
| 12:13:46 PM | CHIX | 1159 | 88.44 | 130000LGN |
| 12:13:46 PM | CHIX | 5284 | 88.42 | 130000LGP |
| 12:13:46 PM | XLON | 9227 | 88.44 | 1330435455996788 |
| 12:13:46 PM | XLON | 9174 | 88.42 | 1330435455996791 |
| 12:13:46 PM | AQXE | 8860 | 88.44 | 42165 |
| 12:14:51 PM | CHIX | 5021 | 88.44 | 130000LI8 |
| 12:14:51 PM | CHIX | 4887 | 88.42 | 130000LID |
| 12:14:51 PM | XLON | 9327 | 88.46 | 1330435455996826 |
| 12:14:51 PM | XLON | 9299 | 88.44 | 1330435455996828 |
| 12:14:51 PM | XLON | 9181 | 88.42 | 1330435455996832 |
| 12:14:51 PM | AQXE | 5768 | 88.44 | 42313 |
| 12:14:51 PM | AQXE | 5538 | 88.42 | 42316 |
| 12:16:18 PM | XLON | 9004 | 88.42 | 1330435455996968 |
| 12:16:18 PM | XLON | 9078 | 88.40 | 1330435455996969 |
| 12:16:18 PM | XLON | 9351 | 88.38 | 1330435455996970 |
| 12:16:18 PM | TRQX | 8200 | 88.42 | 1330435514716890 |
| 12:16:18 PM | AQXE | 5279 | 88.42 | 42512 |
| 12:16:49 PM | CHIX | 2151 | 88.36 | 130000LMX |
| 12:16:49 PM | XLON | 9008 | 88.36 | 1330435455997028 |
| 12:16:50 PM | XLON | 9074 | 88.34 | 1330435455997031 |
| 12:17:01 PM | XLON | 9443 | 88.32 | 1330435455997051 |
| 12:17:09 PM | XLON | 9314 | 88.30 | 1330435455997057 |
| 12:19:48 PM | CHIX | 6298 | 88.30 | 130000LRQ |
| 12:19:48 PM | XLON | 5015 | 88.30 | 1330435455997193 |
| 12:19:48 PM | XLON | 5468 | 88.28 | 1330435455997197 |
| 12:20:00 PM | CHIX | 6027 | 88.28 | 130000LRZ |
| 12:22:17 PM | XLON | 550 | 88.26 | 1330435455997319 |
| 12:23:15 PM | CHIX | 4698 | 88.32 | 130000LYO |
| 12:23:15 PM | XLON | 9073 | 88.32 | 1330435455997352 |
| 12:25:20 PM | CHIX | 5200 | 88.34 | 130000M1N |
| 12:25:20 PM | XLON | 8989 | 88.34 | 1330435455997423 |
| 12:28:12 PM | CHIX | 4767 | 88.38 | 130000M5Z |
| 12:28:12 PM | XLON | 9019 | 88.38 | 1330435455997573 |
| 12:28:12 PM | AQXE | 5432 | 88.38 | 44058 |
| 12:33:11 PM | CHIX | 8555 | 88.42 | 130000ME1 |
| 12:33:11 PM | XLON | 9178 | 88.44 | 1330435455997831 |
| 12:33:11 PM | XLON | 9200 | 88.42 | 1330435455997833 |
| 12:33:11 PM | TRQX | 2076 | 88.44 | 1330435514717956 |
| 12:33:11 PM | TRQX | 4048 | 88.44 | 1330435514717957 |
| 12:34:35 PM | CHIX | 7293 | 88.42 | 130000MG4 |
| 12:34:35 PM | XLON | 9276 | 88.42 | 1330435455997916 |
| 12:34:35 PM | AQXE | 5664 | 88.44 | 44868 |
| 12:35:24 PM | CHIX | 6728 | 88.50 | 130000MHB |
| 12:35:24 PM | XLON | 9014 | 88.50 | 1330435455997949 |
| 12:35:24 PM | XLON | 9314 | 88.48 | 1330435455997952 |
| 12:35:24 PM | AQXE | 8617 | 88.50 | 44967 |
| 12:36:05 PM | CHIX | 6196 | 88.44 | 130000MHW |
| 12:36:05 PM | XLON | 9229 | 88.46 | 1330435455998019 |
| 12:36:05 PM | XLON | 9269 | 88.44 | 1330435455998022 |
| 12:38:00 PM | CHIX | 5380 | 88.42 | 130000MO5 |
| 12:38:00 PM | XLON | 8984 | 88.42 | 1330435455998118 |
| 12:38:00 PM | TRQX | 2705 | 88.40 | 1330435514718319 |
| 12:38:23 PM | XLON | 9264 | 88.40 | 1330435455998155 |
| 12:40:41 PM | XLON | 9404 | 88.38 | 1330435455998297 |
| 12:41:29 PM | XLON | 10 | 88.42 | 1330435455998358 |
| 12:42:37 PM | XLON | 9256 | 88.44 | 1330435455998441 |
| 12:43:28 PM | CHIX | 4558 | 88.42 | 130000MVV |
| 12:43:28 PM | CHIX | 388 | 88.42 | 130000MVW |
| 12:43:28 PM | CHIX | 4745 | 88.40 | 130000MVZ |
| 12:43:28 PM | XLON | 9357 | 88.42 | 1330435455998471 |
| 12:43:28 PM | XLON | 9232 | 88.40 | 1330435455998474 |
| 12:43:28 PM | AQXE | 6557 | 88.42 | 46339 |
| 12:46:25 PM | CHIX | 5006 | 88.38 | 130000N1A |
| 12:46:25 PM | XLON | 9082 | 88.38 | 1330435455998628 |
| 12:46:25 PM | TRQX | 5627 | 88.38 | 1330435514718817 |
| 12:50:41 PM | CHIX | 3581 | 88.36 | 130000NEX |
| 12:50:41 PM | CHIX | 1373 | 88.36 | 130000NEY |
| 12:50:41 PM | XLON | 9273 | 88.36 | 1330435455999121 |
| 12:52:16 PM | XLON | 359 | 88.34 | 1330435455999261 |
| 12:52:18 PM | CHIX | 5081 | 88.34 | 130000NGZ |
| 12:52:18 PM | XLON | 4444 | 88.34 | 1330435455999264 |
| 12:52:18 PM | XLON | 1058 | 88.34 | 1330435455999265 |
| 12:52:18 PM | XLON | 1083 | 88.34 | 1330435455999266 |
| 12:52:18 PM | TRQX | 5022 | 88.34 | 1330435514719232 |
| 12:52:59 PM | CHIX | 1053 | 88.32 | 130000NHR |
| 12:53:14 PM | CHIX | 3997 | 88.32 | 130000NI7 |
| 12:53:14 PM | XLON | 1067 | 88.32 | 1330435455999302 |
| 12:57:08 PM | CHIX | 4833 | 88.34 | 130000NN4 |
| 12:58:48 PM | XLON | 8996 | 88.34 | 1330435455999581 |
| 12:58:48 PM | TRQX | 8914 | 88.34 | 1330435514719655 |
| 12:59:36 PM | CHIX | 4909 | 88.32 | 130000NQB |
| 12:59:36 PM | XLON | 8029 | 88.32 | 1330435455999662 |
| 12:59:36 PM | AQXE | 7113 | 88.32 | 49219 |
| 13:04:57 PM | XLON | 9097 | 88.46 | 1330435456000035 |
| 13:11:00 PM | CHIX | 13745 | 88.46 | 130000O9H |
| 13:11:00 PM | XLON | 5019 | 88.48 | 1330435456000342 |
| 13:11:00 PM | XLON | 4307 | 88.48 | 1330435456000343 |
| 13:11:00 PM | XLON | 9122 | 88.46 | 1330435456000344 |
| 13:11:00 PM | XLON | 3650 | 88.46 | 1330435456000348 |
| 13:11:00 PM | XLON | 2623 | 88.46 | 1330435456000349 |
| 13:11:00 PM | TRQX | 7938 | 88.48 | 1330435514720474 |
| 13:11:00 PM | AQXE | 7595 | 88.46 | 50986 |
| 13:13:30 PM | CHIX | 9701 | 88.52 | 130000OFE |
| 13:13:30 PM | CHIX | 6374 | 88.50 | 130000OFG |
| 13:13:30 PM | XLON | 9425 | 88.52 | 1330435456000667 |
| 13:13:30 PM | XLON | 9086 | 88.50 | 1330435456000670 |
| 13:13:30 PM | XLON | 7700 | 88.52 | 1330435456000672 |
| 13:13:30 PM | XLON | 3959 | 88.52 | 1330435456000673 |
| 13:13:30 PM | XLON | 2146 | 88.52 | 1330435456000674 |
| 13:13:56 PM | CHIX | 3939 | 88.50 | 130000OG8 |
| 13:13:56 PM | XLON | 41 | 88.50 | 1330435456000700 |
| 13:13:56 PM | XLON | 8978 | 88.50 | 1330435456000701 |
| 13:13:56 PM | XLON | 3972 | 88.50 | 1330435456000702 |
| 13:17:14 PM | XLON | 1598 | 88.50 | 1330435456001072 |
| 13:17:14 PM | XLON | 4020 | 88.50 | 1330435456001073 |
| 13:17:14 PM | XLON | 1598 | 88.50 | 1330435456001074 |
| 13:17:46 PM | CHIX | 3271 | 88.48 | 130000OMV |
| 13:17:46 PM | CHIX | 6219 | 88.48 | 130000OMW |
| 13:17:46 PM | XLON | 9134 | 88.48 | 1330435456001112 |
| 13:17:46 PM | XLON | 7324 | 88.50 | 1330435456001114 |
| 13:17:46 PM | XLON | 3556 | 88.50 | 1330435456001115 |
| 13:17:46 PM | XLON | 3477 | 88.50 | 1330435456001116 |
| 13:17:46 PM | XLON | 1000 | 88.50 | 1330435456001117 |
| 13:17:46 PM | XLON | 1719 | 88.50 | 1330435456001118 |
| 13:19:12 PM | CHIX | 9593 | 88.46 | 130000OQB |
| 13:19:12 PM | CHIX | 5224 | 88.44 | 130000OQC |
| 13:19:12 PM | XLON | 9239 | 88.46 | 1330435456001206 |
| 13:19:12 PM | XLON | 9370 | 88.44 | 1330435456001208 |
| 13:19:12 PM | TRQX | 8243 | 88.46 | 1330435514721074 |
| 13:19:12 PM | AQXE | 4905 | 88.46 | 52300 |
| 13:19:35 PM | CHIX | 5129 | 88.42 | 130000ORE |
| 13:19:35 PM | XLON | 9150 | 88.42 | 1330435456001239 |
| 13:21:10 PM | CHIX | 5129 | 88.46 | 130000OV2 |
| 13:21:10 PM | XLON | 9077 | 88.48 | 1330435456001323 |
| 13:21:10 PM | XLON | 9203 | 88.46 | 1330435456001326 |
| 13:21:10 PM | XLON | 9129 | 88.44 | 1330435456001330 |
| 13:21:10 PM | XLON | 9291 | 88.42 | 1330435456001339 |
| 13:21:10 PM | XLON | 6439 | 88.40 | 1330435456001342 |
| 13:21:10 PM | XLON | 2611 | 88.40 | 1330435456001343 |
| 13:21:10 PM | AQXE | 5173 | 88.46 | 52583 |
| 13:21:12 PM | XLON | 9145 | 88.38 | 1330435456001344 |
| 13:21:12 PM | AQXE | 9266 | 88.38 | 52597 |
| 13:21:30 PM | XLON | 2581 | 88.36 | 1330435456001360 |
| 13:21:30 PM | XLON | 6743 | 88.36 | 1330435456001361 |
| 13:21:52 PM | CHIX | 5164 | 88.38 | 130000OWK |
| 13:22:28 PM | XLON | 6885 | 88.36 | 1330435456001441 |
| 13:22:44 PM | XLON | 9085 | 88.34 | 1330435456001447 |
| 13:23:48 PM | XLON | 8164 | 88.32 | 1330435456001498 |
| 13:24:09 PM | CHIX | 3546 | 88.30 | 130000P1J |
| 13:24:09 PM | XLON | 1255 | 88.32 | 1330435456001514 |
| 13:24:09 PM | XLON | 4997 | 88.30 | 1330435456001517 |
| 13:26:00 PM | XLON | 9146 | 88.30 | 1330435456001672 |
| 13:26:16 PM | CHIX | 4376 | 88.28 | 130000P73 |
| 13:26:16 PM | CHIX | 1571 | 88.28 | 130000P74 |
| 13:26:16 PM | XLON | 5490 | 88.28 | 1330435456001686 |
| 13:26:16 PM | AQXE | 5643 | 88.28 | 53380 |
| 13:27:07 PM | XLON | 1041 | 88.26 | 1330435456001754 |
| 13:27:07 PM | XLON | 5597 | 88.26 | 1330435456001755 |
| 13:28:06 PM | CHIX | 123 | 88.26 | 130000PBB |
| 13:28:06 PM | CHIX | 5164 | 88.26 | 130000PBC |
| 13:28:06 PM | XLON | 7047 | 88.28 | 1330435456001841 |
| 13:28:06 PM | XLON | 6928 | 88.26 | 1330435456001842 |
| 13:28:06 PM | TRQX | 8051 | 88.28 | 1330435514721734 |
| 13:29:05 PM | XLON | 7511 | 88.24 | 1330435456001924 |
| 13:31:22 PM | CHIX | 585 | 88.26 | 130000PFW |
| 13:31:37 PM | CHIX | 4535 | 88.26 | 130000PH5 |
| 13:31:37 PM | XLON | 5600 | 88.26 | 1330435456002131 |
| 13:31:47 PM | CHIX | 5244 | 88.24 | 130000PHC |
| 13:31:47 PM | XLON | 5648 | 88.24 | 1330435456002133 |
| 13:31:47 PM | AQXE | 6398 | 88.24 | 54282 |
| 13:31:54 PM | CHIX | 4945 | 88.22 | 130000PHL |
| 13:31:54 PM | XLON | 5568 | 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 | 8625 | 88.20 | 1330435456002145 |
| 13:32:34 PM | XLON | 7424 | 88.18 | 1330435456002162 |
| 13:33:38 PM | XLON | 4671 | 88.16 | 1330435456002210 |
| 13:33:38 PM | XLON | 1386 | 88.16 | 1330435456002211 |
| 13:33:42 PM | XLON | 6268 | 88.14 | 1330435456002215 |
| 13:35:34 PM | CHIX | 4979 | 88.14 | 130000PO8 |
| 13:35:34 PM | XLON | 6112 | 88.14 | 1330435456002346 |
| 13:44:03 PM | XLON | 1622 | 88.28 | 1330435456002861 |
| 13:44:03 PM | XLON | 320 | 88.28 | 1330435456002862 |
| 13:44:03 PM | XLON | 7263 | 88.28 | 1330435456002863 |
| 13:44:03 PM | XLON | 9239 | 88.26 | 1330435456002865 |
| 13:44:03 PM | TRQX | 6343 | 88.28 | 1330435514722964 |
| 13:44:03 PM | TRQX | 5937 | 88.26 | 1330435514722965 |
| 13:44:04 PM | CHIX | 11674 | 88.26 | 130000Q6U |
| 13:44:04 PM | CHIX | 10175 | 88.24 | 130000Q6V |
| 13:44:04 PM | CHIX | 11698 | 88.22 | 130000Q6Y |
| 13:44:04 PM | XLON | 9024 | 88.24 | 1330435456002910 |
| 13:44:04 PM | XLON | 3288 | 88.22 | 1330435456002911 |
| 13:44:04 PM | XLON | 5856 | 88.22 | 1330435456002912 |
| 13:44:04 PM | AQXE | 8408 | 88.26 | 56368 |
| 13:44:07 PM | CHIX | 10040 | 88.20 | 130000Q7B |
| 13:44:07 PM | XLON | 8849 | 88.20 | 1330435456002937 |
| 13:44:07 PM | XLON | 431 | 88.20 | 1330435456002938 |
| 13:44:10 PM | XLON | 9056 | 88.18 | 1330435456002945 |
| 13:44:10 PM | XLON | 9412 | 88.16 | 1330435456002947 |
| 13:45:07 PM | XLON | 9355 | 88.28 | 1330435456003027 |
| 13:47:18 PM | CHIX | 411 | 88.34 | 130000QF3 |
| 13:48:45 PM | CHIX | 4627 | 88.34 | 130000QIY |
| 13:48:45 PM | XLON | 9016 | 88.34 | 1330435456003243 |
| 13:49:33 PM | CHIX | 4800 | 88.38 | 130000QKZ |
| 13:49:33 PM | XLON | 9079 | 88.38 | 1330435456003315 |
| 13:49:33 PM | AQXE | 8187 | 88.38 | 57428 |
| 13:49:55 PM | XLON | 9109 | 88.38 | 1330435456003332 |
| 13:49:55 PM | AQXE | 8125 | 88.38 | 57484 |
| 13:53:00 PM | XLON | 9364 | 88.38 | 1330435456003484 |
| 13:53:00 PM | TRQX | 8274 | 88.38 | 1330435514723678 |
| 13:53:57 PM | XLON | 9101 | 88.40 | 1330435456003549 |
| 13:55:05 PM | CHIX | 4783 | 88.38 | 130000QXK |
| 13:55:05 PM | XLON | 9061 | 88.38 | 1330435456003599 |
| 13:55:05 PM | AQXE | 6483 | 88.38 | 58428 |
| 13:55:28 PM | CHIX | 4734 | 88.36 | 130000QY7 |
| 13:55:28 PM | XLON | 3354 | 88.36 | 1330435456003618 |
| 13:55:28 PM | XLON | 5876 | 88.36 | 1330435456003619 |
| 13:55:28 PM | AQXE | 3663 | 88.36 | 58492 |
| 13:55:28 PM | AQXE | 1115 | 88.36 | 58494 |
| 13:55:45 PM | CHIX | 4748 | 88.34 | 130000QYY |
| 13:55:45 PM | XLON | 4018 | 88.34 | 1330435456003640 |
| 13:55:45 PM | XLON | 4017 | 88.34 | 1330435456003641 |
| 13:55:45 PM | XLON | 1280 | 88.34 | 1330435456003642 |
| 13:55:45 PM | AQXE | 5090 | 88.34 | 58582 |
| 13:55:45 PM | AQXE | 1196 | 88.34 | 58583 |
| 13:59:44 PM | CHIX | 8737 | 88.44 | 130000R8K |
| 13:59:44 PM | CHIX | 1071 | 88.44 | 130000R8L |
| 13:59:44 PM | TRQX | 3839 | 88.44 | 1330435514724183 |
| 13:59:44 PM | TRQX | 4184 | 88.44 | 1330435514724184 |
| 13:59:50 PM | CHIX | 7365 | 88.42 | 130000R8V |
| 13:59:50 PM | XLON | 9032 | 88.42 | 1330435456003907 |
| 13:59:50 PM | AQXE | 6714 | 88.42 | 59256 |
| 14:00:20 PM | XLON | 843 | 88.46 | 1330435456003942 |
| 14:00:20 PM | XLON | 8536 | 88.46 | 1330435456003943 |
| 14:01:31 PM | CHIX | 6109 | 88.56 | 130000RD5 |
| 14:01:31 PM | XLON | 9067 | 88.56 | 1330435456004099 |
| 14:01:33 PM | CHIX | 5980 | 88.54 | 130000RD8 |
| 14:01:33 PM | CHIX | 5543 | 88.50 | 130000RDG |
| 14:01:33 PM | XLON | 9240 | 88.54 | 1330435456004100 |
| 14:01:33 PM | XLON | 9362 | 88.52 | 1330435456004104 |
| 14:01:33 PM | XLON | 9368 | 88.50 | 1330435456004110 |
| 14:01:33 PM | XLON | 9271 | 88.48 | 1330435456004112 |
| 14:01:33 PM | AQXE | 4862 | 88.54 | 59609 |
| 14:01:33 PM | AQXE | 4862 | 88.52 | 59611 |
| 14:01:33 PM | AQXE | 4874 | 88.50 | 59612 |
| 14:02:30 PM | AQXE | 598 | 88.46 | 59840 |
| 14:03:54 PM | CHIX | 5235 | 88.48 | 130000RLT |
| 14:03:54 PM | XLON | 8700 | 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 | 9008 | 88.44 | 1330435456004314 |
| 14:03:54 PM | XLON | 9042 | 88.42 | 1330435456004317 |
| 14:03:54 PM | XLON | 6724 | 88.40 | 1330435456004318 |
| 14:03:54 PM | XLON | 2400 | 88.40 | 1330435456004319 |
| 14:03:54 PM | TRQX | 8447 | 88.50 | 1330435514724553 |
| 14:03:54 PM | AQXE | 5707 | 88.48 | 60183 |
| 14:03:54 PM | AQXE | 8158 | 88.42 | 60185 |
| 14:04:00 PM | XLON | 9104 | 88.38 | 1330435456004324 |
| 14:04:09 PM | XLON | 5447 | 88.36 | 1330435456004331 |
| 14:04:09 PM | XLON | 3740 | 88.36 | 1330435456004332 |
| 14:04:30 PM | CHIX | 5148 | 88.28 | 130000RNO |
| 14:04:30 PM | XLON | 5936 | 88.34 | 1330435456004369 |
| 14:05:49 PM | XLON | 5102 | 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 | 1963 | 88.28 | 1330435456004680 |
| 14:08:23 PM | XLON | 1743 | 88.28 | 1330435456004681 |
| 14:08:26 PM | CHIX | 5104 | 88.26 | 130000RZ1 |
| 14:08:26 PM | XLON | 333 | 88.26 | 1330435456004682 |
| 14:08:26 PM | XLON | 4819 | 88.26 | 1330435456004683 |
| 14:09:56 PM | CHIX | 5136 | 88.24 | 130000S24 |
| 14:09:56 PM | CHIX | 4814 | 88.22 | 130000S28 |
| 14:09:56 PM | XLON | 5415 | 88.24 | 1330435456004745 |
| 14:09:56 PM | XLON | 9369 | 88.22 | 1330435456004748 |
| 14:10:02 PM | CHIX | 1666 | 88.20 | 130000S29 |
| 14:10:02 PM | XLON | 9026 | 88.20 | 1330435456004759 |
| 14:10:20 PM | XLON | 933 | 88.18 | 1330435456004769 |
| 14:10:20 PM | XLON | 8328 | 88.18 | 1330435456004770 |
| 14:10:42 PM | XLON | 3922 | 88.16 | 1330435456004786 |
| 14:10:42 PM | XLON | 5320 | 88.16 | 1330435456004787 |
| 14:13:14 PM | CHIX | 2992 | 88.18 | 130000S98 |
| 14:13:14 PM | XLON | 3981 | 88.18 | 1330435456005021 |
| 14:13:14 PM | TRQX | 8128 | 88.18 | 1330435514725376 |
| 14:15:00 PM | XLON | 9318 | 88.24 | 1330435456005270 |
| 14:15:00 PM | XLON | 9238 | 88.22 | 1330435456005271 |
| 14:15:29 PM | AQXE | 5593 | 88.22 | 62539 |
| 14:16:05 PM | CHIX | 6690 | 88.20 | 130000SGW |
| 14:16:05 PM | CHIX | 3358 | 88.18 | 130000SHA |
| 14:16:05 PM | XLON | 7889 | 88.20 | 1330435456005356 |
| 14:16:05 PM | XLON | 9416 | 88.18 | 1330435456005357 |
| 14:16:05 PM | AQXE | 5209 | 88.20 | 62654 |
| 14:16:05 PM | AQXE | 847 | 88.18 | 62657 |
| 14:20:29 PM | TRQX | 6274 | 88.20 | 1330435514726022 |
| 14:22:06 PM | CHIX | 9433 | 88.20 | 130000T07 |
| 14:22:06 PM | XLON | 9167 | 88.20 | 1330435456005975 |
| 14:22:07 PM | AQXE | 5339 | 88.20 | 64104 |
| 14:22:36 PM | CHIX | 3925 | 88.18 | 130000T1O |
| 14:24:22 PM | AQXE | 150 | 88.18 | 64484 |
| 14:26:40 PM | XLON | 9229 | 88.20 | 1330435456006319 |
| 14:27:55 PM | XLON | 9158 | 88.22 | 1330435456006468 |
| 14:29:18 PM | CHIX | 14813 | 88.20 | 130000TN8 |
| 14:29:18 PM | XLON | 3577 | 88.20 | 1330435456006563 |
| 14:29:18 PM | XLON | 5516 | 88.20 | 1330435456006564 |
| 14:29:49 PM | XLON | 3527 | 88.22 | 1330435456006603 |
| 14:29:49 PM | XLON | 4133 | 88.22 | 1330435456006604 |
| 14:29:49 PM | XLON | 9847 | 88.22 | 1330435456006605 |
| 14:30:00 PM | CHIX | 13334 | 88.26 | 130000TRP |
| 14:30:00 PM | CHIX | 554 | 88.26 | 130000TRQ |
| 14:30:00 PM | CHIX | 14360 | 88.24 | 130000TRS |
| 14:30:00 PM | CHIX | 14560 | 88.22 | 130000TRU |
| 14:30:00 PM | CHIX | 10017 | 88.20 | 130000TSD |
| 14:30:00 PM | XLON | 9271 | 88.26 | 1330435456006663 |
| 14:30:00 PM | XLON | 9397 | 88.24 | 1330435456006669 |
| 14:30:00 PM | XLON | 8985 | 88.22 | 1330435456006672 |
| 14:30:00 PM | XLON | 1198 | 88.20 | 1330435456006678 |
| 14:30:00 PM | XLON | 7805 | 88.20 | 1330435456006679 |
| 14:30:00 PM | XLON | 5148 | 88.22 | 1330435456006680 |
| 14:30:00 PM | XLON | 3509 | 88.22 | 1330435456006681 |
| 14:30:00 PM | XLON | 9847 | 88.22 | 1330435456006682 |
| 14:30:00 PM | XLON | 42 | 88.22 | 1330435456006683 |
| 14:30:00 PM | TRQX | 5770 | 88.26 | 1330435514727114 |
| 14:30:00 PM | TRQX | 5411 | 88.24 | 1330435514727117 |
| 14:30:00 PM | TRQX | 364 | 88.24 | 1330435514727118 |
| 14:30:00 PM | AQXE | 5113 | 88.24 | 66281 |
| 14:30:00 PM | AQXE | 5037 | 88.22 | 66283 |
| 14:30:00 PM | AQXE | 5024 | 88.20 | 66296 |
| 14:30:00 PM | AQXE | 1000 | 88.24 | 66334 |
| 14:30:00 PM | AQXE | 500 | 88.24 | 66335 |
| 14:30:00 PM | AQXE | 3819 | 88.24 | 66336 |
| 14:30:00 PM | AQXE | 1000 | 88.20 | 66342 |
| 14:30:00 PM | AQXE | 4176 | 88.20 | 66372 |
| 14:30:02 PM | XLON | 9205 | 88.18 | 1330435456006914 |
| 14:30:02 PM | XLON | 9070 | 88.16 | 1330435456006917 |
| 14:30:02 PM | XLON | 2833 | 88.14 | 1330435456006919 |
| 14:30:02 PM | XLON | 6583 | 88.14 | 1330435456006920 |
| 14:30:02 PM | XLON | 9055 | 88.12 | 1330435456006929 |
| 14:30:02 PM | XLON | 9244 | 88.10 | 1330435456006932 |
| 14:30:02 PM | XLON | 1736 | 88.08 | 1330435456006936 |
| 14:30:02 PM | XLON | 753 | 88.08 | 1330435456006937 |
| 14:30:02 PM | XLON | 6733 | 88.08 | 1330435456006938 |
| 14:30:02 PM | AQXE | 6760 | 88.16 | 66497 |
| 14:30:02 PM | AQXE | 3066 | 88.14 | 66498 |
| 14:30:02 PM | AQXE | 3422 | 88.14 | 66499 |
| 14:30:02 PM | AQXE | 4668 | 88.12 | 66508 |
| 14:30:02 PM | AQXE | 317 | 88.12 | 66509 |
| 14:30:26 PM | XLON | 9260 | 88.14 | 1330435456007107 |
| 14:30:26 PM | AQXE | 303 | 88.14 | 67159 |
| 14:30:37 PM | XLON | 9173 | 88.24 | 1330435456007218 |
| 14:30:37 PM | AQXE | 5371 | 88.24 | 67332 |
| 14:30:43 PM | CHIX | 7045 | 88.22 | 130000U59 |
| 14:30:43 PM | CHIX | 6840 | 88.20 | 130000U5B |
| 14:30:43 PM | XLON | 2475 | 88.22 | 1330435456007262 |
| 14:30:43 PM | XLON | 6584 | 88.22 | 1330435456007263 |
| 14:30:43 PM | XLON | 9126 | 88.20 | 1330435456007266 |
| 14:30:43 PM | XLON | 8986 | 88.18 | 1330435456007271 |
| 14:30:43 PM | XLON | 4228 | 88.16 | 1330435456007279 |
| 14:30:43 PM | XLON | 5196 | 88.16 | 1330435456007280 |
| 14:30:43 PM | XLON | 9095 | 88.14 | 1330435456007281 |
| 14:30:48 PM | AQXE | 8313 | 88.12 | 67509 |
| 14:31:00 PM | XLON | 6459 | 88.18 | 1330435456007379 |
| 14:31:14 PM | CHIX | 7607 | 88.14 | 130000UBQ |
| 14:31:14 PM | XLON | 229 | 88.16 | 1330435456007480 |
| 14:31:14 PM | XLON | 6666 | 88.16 | 1330435456007481 |
| 14:31:14 PM | XLON | 5564 | 88.14 | 1330435456007484 |
| 14:31:14 PM | XLON | 7981 | 88.12 | 1330435456007494 |
| 14:31:14 PM | AQXE | 7030 | 88.14 | 67909 |
| 14:31:15 PM | AQXE | 1 | 88.12 | 67936 |
| 14:31:20 PM | AQXE | 3758 | 88.20 | 67994 |
| 14:31:20 PM | AQXE | 2685 | 88.20 | 67995 |
| 14:31:26 PM | CHIX | 7801 | 88.18 | 130000UCZ |
| 14:31:26 PM | XLON | 199 | 88.18 | 1330435456007542 |
| 14:31:26 PM | XLON | 8827 | 88.18 | 1330435456007543 |
| 14:32:21 PM | XLON | 9433 | 88.26 | 1330435456007789 |
| 14:32:21 PM | AQXE | 5423 | 88.26 | 68891 |
| 14:32:52 PM | XLON | 9166 | 88.24 | 1330435456007987 |
| 14:32:52 PM | XLON | 5148 | 88.26 | 1330435456007990 |
| 14:32:52 PM | XLON | 1207 | 88.26 | 1330435456007991 |
| 14:32:52 PM | XLON | 2623 | 88.26 | 1330435456007992 |
| 14:32:52 PM | XLON | 9568 | 88.26 | 1330435456007993 |
| 14:32:53 PM | XLON | 9007 | 88.26 | 1330435456007998 |
| 14:32:54 PM | CHIX | 12286 | 88.26 | 130000US0 |
| 14:32:54 PM | CHIX | 13056 | 88.24 | 130000US2 |
| 14:32:54 PM | CHIX | 5238 | 88.22 | 130000US3 |
| 14:32:54 PM | CHIX | 4356 | 88.20 | 130000US8 |
| 14:32:54 PM | CHIX | 3500 | 88.20 | 130000US9 |
| 14:32:54 PM | CHIX | 34 | 88.20 | 130000USA |
| 14:32:54 PM | XLON | 9390 | 88.24 | 1330435456008001 |
| 14:32:54 PM | XLON | 9254 | 88.22 | 1330435456008005 |
| 14:32:54 PM | XLON | 9064 | 88.20 | 1330435456008012 |
| 14:32:54 PM | XLON | 100 | 88.18 | 1330435456008013 |
| 14:32:54 PM | XLON | 9035 | 88.18 | 1330435456008014 |
| 14:32:54 PM | TRQX | 5053 | 88.26 | 1330435514728127 |
| 14:32:54 PM | TRQX | 5146 | 88.24 | 1330435514728128 |
| 14:32:54 PM | TRQX | 5122 | 88.22 | 1330435514728129 |
| 14:32:54 PM | AQXE | 3114 | 88.26 | 69289 |
| 14:32:54 PM | AQXE | 2844 | 88.26 | 69290 |
| 14:32:54 PM | AQXE | 5336 | 88.24 | 69292 |
| 14:33:48 PM | XLON | 9055 | 88.24 | 1330435456008182 |
| 14:33:48 PM | XLON | 9364 | 88.22 | 1330435456008186 |
| 14:33:48 PM | XLON | 5148 | 88.22 | 1330435456008188 |
| 14:33:48 PM | XLON | 9847 | 88.22 | 1330435456008189 |
| 14:33:48 PM | XLON | 2044 | 88.24 | 1330435456008190 |
| 14:33:48 PM | XLON | 1507 | 88.24 | 1330435456008191 |
| 14:33:48 PM | AQXE | 6182 | 88.24 | 69973 |
| 14:34:25 PM | XLON | 8943 | 88.24 | 1330435456008270 |
| 14:34:26 PM | CHIX | 11586 | 88.24 | 130000V1H |
| 14:34:26 PM | XLON | 266 | 88.24 | 1330435456008273 |
| 14:34:34 PM | CHIX | 6207 | 88.22 | 130000V30 |
| 14:34:34 PM | XLON | 9235 | 88.22 | 1330435456008309 |
| 14:34:46 PM | AQXE | 6406 | 88.22 | 70582 |
| 14:35:01 PM | XLON | 5800 | 88.32 | 1330435456008446 |
| 14:35:01 PM | XLON | 9847 | 88.32 | 1330435456008447 |
| 14:35:48 PM | XLON | 9422 | 88.32 | 1330435456008615 |
| 14:35:48 PM | XLON | 8200 | 88.32 | 1330435456008616 |
| 14:35:48 PM | XLON | 1000 | 88.32 | 1330435456008617 |
| 14:35:48 PM | XLON | 3056 | 88.32 | 1330435456008618 |
| 14:35:50 PM | XLON | 2 | 88.32 | 1330435456008622 |
| 14:35:50 PM | XLON | 5148 | 88.32 | 1330435456008623 |
| 14:35:50 PM | XLON | 3964 | 88.32 | 1330435456008624 |
| 14:35:50 PM | XLON | 9432 | 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 | 5148 | 88.32 | 1330435456008630 |
| 14:35:52 PM | XLON | 3489 | 88.32 | 1330435456008631 |
| 14:35:52 PM | XLON | 7001 | 88.32 | 1330435456008632 |
| 14:36:19 PM | CHIX | 14265 | 88.34 | 130000VFB |
| 14:36:19 PM | XLON | 9387 | 88.34 | 1330435456008729 |
| 14:36:19 PM | XLON | 2560 | 88.34 | 1330435456008733 |
| 14:36:19 PM | XLON | 2168 | 88.34 | 1330435456008734 |
| 14:36:19 PM | TRQX | 4918 | 88.34 | 1330435514728786 |
| 14:36:33 PM | CHIX | 12167 | 88.32 | 130000VG6 |
| 14:36:33 PM | CHIX | 13849 | 88.30 | 130000VG7 |
| 14:36:33 PM | CHIX | 7177 | 88.28 | 130000VGD |
| 14:36:33 PM | XLON | 4975 | 88.32 | 1330435456008754 |
| 14:36:33 PM | XLON | 4067 | 88.32 | 1330435456008755 |
| 14:36:33 PM | XLON | 9367 | 88.30 | 1330435456008756 |
| 14:36:33 PM | XLON | 9044 | 88.28 | 1330435456008763 |
| 14:36:33 PM | XLON | 6320 | 88.26 | 1330435456008764 |
| 14:36:33 PM | XLON | 3053 | 88.26 | 1330435456008765 |
| 14:36:33 PM | TRQX | 4880 | 88.32 | 1330435514728814 |
| 14:36:33 PM | TRQX | 4836 | 88.30 | 1330435514728815 |
| 14:36:38 PM | XLON | 9366 | 88.24 | 1330435456008781 |
| 14:36:38 PM | XLON | 9036 | 88.22 | 1330435456008785 |
| 14:36:51 PM | XLON | 2581 | 88.16 | 1330435456008856 |
| 14:36:51 PM | XLON | 2663 | 88.16 | 1330435456008857 |
| 14:37:15 PM | XLON | 1000 | 88.18 | 1330435456008965 |
| 14:37:18 PM | XLON | 3951 | 88.18 | 1330435456008968 |
| 14:37:24 PM | CHIX | 6440 | 88.16 | 130000VL3 |
| 14:37:24 PM | XLON | 2140 | 88.16 | 1330435456008981 |
| 14:37:24 PM | XLON | 2742 | 88.16 | 1330435456008982 |
| 14:37:29 PM | XLON | 5000 | 88.14 | 1330435456008992 |
| 14:37:29 PM | XLON | 285 | 88.14 | 1330435456008993 |
| 14:37:29 PM | XLON | 5156 | 88.12 | 1330435456008998 |
| 14:38:35 PM | CHIX | 4894 | 88.08 | 130000VQ7 |
| 14:38:35 PM | CHIX | 4801 | 88.06 | 130000VQC |
| 14:38:35 PM | XLON | 9233 | 88.08 | 1330435456009127 |
| 14:38:35 PM | XLON | 9218 | 88.06 | 1330435456009130 |
| 14:38:35 PM | XLON | 4107 | 88.04 | 1330435456009132 |
| 14:38:35 PM | XLON | 632 | 88.04 | 1330435456009133 |
| 14:38:35 PM | XLON | 1188 | 88.02 | 1330435456009134 |
| 14:38:35 PM | XLON | 1000 | 88.02 | 1330435456009135 |
| 14:38:35 PM | AQXE | 6258 | 88.06 | 72934 |
| 14:38:39 PM | XLON | 5825 | 88.02 | 1330435456009143 |
| 14:38:52 PM | XLON | 2987 | 88.04 | 1330435456009217 |
| 14:38:52 PM | XLON | 3282 | 88.04 | 1330435456009218 |
| 14:39:47 PM | CHIX | 5008 | 88.06 | 130000VV8 |
| 14:39:47 PM | XLON | 4911 | 88.06 | 1330435456009350 |
| 14:39:56 PM | XLON | 4885 | 88.04 | 1330435456009364 |
| 14:40:08 PM | CHIX | 129 | 88.04 | 130000VWW |
| 14:40:08 PM | CHIX | 2300 | 88.04 | 130000VWX |
| 14:40:41 PM | CHIX | 129 | 88.04 | 130000VZB |
| 14:40:41 PM | CHIX | 2420 | 88.04 | 130000VZC |
| 14:40:43 PM | XLON | 295 | 88.06 | 1330435456009542 |
| 14:40:43 PM | XLON | 2260 | 88.06 | 1330435456009543 |
| 14:40:45 PM | CHIX | 268 | 88.06 | 130000VZS |
| 14:40:50 PM | CHIX | 6637 | 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 | 7021 | 88.04 | 130000W21 |
| 14:41:03 PM | XLON | 119 | 88.04 | 1330435456009598 |
| 14:41:03 PM | XLON | 7573 | 88.04 | 1330435456009599 |
| 14:41:03 PM | TRQX | 9052 | 88.04 | 1330435514729527 |
| 14:41:03 PM | AQXE | 7922 | 88.04 | 74183 |
| 14:41:03 PM | AQXE | 995 | 88.04 | 74184 |
| 14:41:07 PM | XLON | 6438 | 88.04 | 1330435456009621 |
| 14:41:07 PM | XLON | 7668 | 88.04 | 1330435456009622 |
| 14:41:07 PM | AQXE | 99 | 88.04 | 74216 |
| 14:41:17 PM | CHIX | 4937 | 88.00 | 130000W2T |
| 14:41:17 PM | CHIX | 4908 | 87.98 | 130000W2V |
| 14:41:17 PM | XLON | 6099 | 88.02 | 1330435456009664 |
| 14:41:17 PM | XLON | 1532 | 88.00 | 1330435456009666 |
| 14:41:17 PM | XLON | 7544 | 88.00 | 1330435456009667 |
| 14:41:17 PM | XLON | 9109 | 87.98 | 1330435456009668 |
| 14:41:17 PM | XLON | 2662 | 87.96 | 1330435456009669 |
| 14:41:17 PM | XLON | 6463 | 87.96 | 1330435456009670 |
| 14:42:51 PM | XLON | 5794 | 88.04 | 1330435456010051 |
| 14:42:51 PM | XLON | 8067 | 88.04 | 1330435456010054 |
| 14:42:52 PM | XLON | 120 | 88.02 | 1330435456010056 |
| 14:43:36 PM | CHIX | 4861 | 88.06 | 130000WEE |
| 14:43:36 PM | XLON | 9410 | 88.06 | 1330435456010134 |
| 14:43:36 PM | TRQX | 4843 | 88.06 | 1330435514729910 |
| 14:44:11 PM | XLON | 9424 | 88.08 | 1330435456010208 |
| 14:44:19 PM | CHIX | 7926 | 88.10 | 130000WJ7 |
| 14:44:19 PM | XLON | 9328 | 88.10 | 1330435456010244 |
| 14:44:34 PM | CHIX | 3727 | 88.08 | 130000WKS |
| 14:44:34 PM | CHIX | 3547 | 88.08 | 130000WKT |
| 14:44:34 PM | XLON | 9318 | 88.10 | 1330435456010309 |
| 14:44:34 PM | XLON | 4156 | 88.08 | 1330435456010311 |
| 14:44:34 PM | XLON | 4999 | 88.08 | 1330435456010312 |
| 14:44:34 PM | AQXE | 6367 | 88.10 | 75889 |
| 14:44:43 PM | CHIX | 8406 | 88.06 | 130000WMA |
| 14:44:43 PM | XLON | 2681 | 88.06 | 1330435456010375 |
| 14:44:43 PM | XLON | 6693 | 88.06 | 1330435456010376 |
| 14:45:26 PM | CHIX | 8487 | 88.02 | 130000WRI |
| 14:45:26 PM | XLON | 8806 | 88.04 | 1330435456010520 |
| 14:45:26 PM | XLON | 266 | 88.04 | 1330435456010521 |
| 14:45:26 PM | XLON | 7184 | 88.02 | 1330435456010523 |
| 14:45:26 PM | XLON | 8076 | 88.00 | 1330435456010524 |
| 14:45:26 PM | XLON | 3729 | 88.00 | 1330435456010526 |
| 14:45:26 PM | XLON | 2065 | 88.00 | 1330435456010527 |
| 14:45:26 PM | XLON | 2690 | 87.98 | 1330435456010528 |
| 14:45:26 PM | XLON | 6294 | 87.98 | 1330435456010529 |
| 14:45:26 PM | XLON | 6117 | 87.96 | 1330435456010532 |
| 14:45:26 PM | XLON | 2604 | 87.96 | 1330435456010533 |
| 14:45:26 PM | TRQX | 4937 | 88.04 | 1330435514730280 |
| 14:45:26 PM | AQXE | 5097 | 88.04 | 76497 |
| 14:46:24 PM | XLON | 8138 | 88.04 | 1330435456010734 |
| 14:46:33 PM | CHIX | 4823 | 88.04 | 130000WW9 |
| 14:46:33 PM | CHIX | 4827 | 88.02 | 130000WWA |
| 14:46:33 PM | XLON | 3180 | 88.04 | 1330435456010768 |
| 14:46:33 PM | XLON | 2001 | 88.04 | 1330435456010769 |
| 14:46:33 PM | XLON | 5048 | 88.02 | 1330435456010772 |
| 14:46:54 PM | XLON | 5006 | 88.00 | 1330435456010827 |
| 14:48:27 PM | XLON | 5860 | 88.22 | 1330435456011140 |
| 14:49:19 PM | CHIX | 7763 | 88.24 | 130000X9C |
| 14:49:19 PM | XLON | 9420 | 88.24 | 1330435456011403 |
| 14:49:19 PM | XLON | 6438 | 88.24 | 1330435456011406 |
| 14:49:19 PM | TRQX | 8952 | 88.24 | 1330435514730945 |
| 14:50:00 PM | XLON | 3703 | 88.24 | 1330435456011531 |
| 14:50:00 PM | XLON | 5477 | 88.24 | 1330435456011532 |
| 14:50:00 PM | XLON | 6438 | 88.24 | 1330435456011533 |
| 14:50:00 PM | XLON | 3584 | 88.24 | 1330435456011534 |
| 14:50:01 PM | XLON | 2 | 88.24 | 1330435456011535 |
| 14:50:01 PM | XLON | 6438 | 88.24 | 1330435456011536 |
| 14:50:02 PM | CHIX | 1389 | 88.24 | 130000XCX |
| 14:50:02 PM | CHIX | 3163 | 88.24 | 130000XCY |
| 14:50:35 PM | CHIX | 9181 | 88.22 | 130000XFU |
| 14:50:35 PM | CHIX | 4180 | 88.24 | 130000XFW |
| 14:50:35 PM | CHIX | 548 | 88.24 | 130000XFX |
| 14:50:35 PM | CHIX | 5192 | 88.20 | 130000XG0 |
| 14:50:35 PM | XLON | 90 | 88.22 | 1330435456011655 |
| 14:50:35 PM | XLON | 9285 | 88.22 | 1330435456011656 |
| 14:50:35 PM | XLON | 9151 | 88.20 | 1330435456011659 |
| 14:51:24 PM | CHIX | 5297 | 88.24 | 130000XK0 |
| 14:51:24 PM | XLON | 9424 | 88.24 | 1330435456011801 |
| 14:51:24 PM | XLON | 2623 | 88.24 | 1330435456011808 |
| 14:51:24 PM | XLON | 3761 | 88.24 | 1330435456011809 |
| 14:51:24 PM | XLON | 2977 | 88.24 | 1330435456011810 |
| 14:51:24 PM | XLON | 9185 | 88.24 | 1330435456011811 |
| 14:51:24 PM | AQXE | 7716 | 88.24 | 79658 |
| 14:51:29 PM | CHIX | 5295 | 88.22 | 130000XKH |
| 14:51:29 PM | XLON | 9340 | 88.22 | 1330435456011828 |
| 14:52:02 PM | CHIX | 6068 | 88.24 | 130000XNJ |
| 14:52:02 PM | XLON | 7000 | 88.24 | 1330435456011907 |
| 14:52:02 PM | XLON | 2150 | 88.24 | 1330435456011908 |
| 14:52:02 PM | TRQX | 4836 | 88.24 | 1330435514731467 |
| 14:52:26 PM | XLON | 9326 | 88.22 | 1330435456012032 |
| 14:52:34 PM | XLON | 8976 | 88.24 | 1330435456012068 |
| 14:52:34 PM | AQXE | 4371 | 88.24 | 80322 |
| 14:52:34 PM | AQXE | 1200 | 88.24 | 80323 |
| 14:52:34 PM | AQXE | 1000 | 88.24 | 80324 |
| 14:52:52 PM | XLON | 5052 | 88.26 | 1330435456012131 |
| 14:52:52 PM | XLON | 3085 | 88.26 | 1330435456012132 |
| 14:52:52 PM | XLON | 72 | 88.24 | 1330435456012138 |
| 14:53:11 PM | XLON | 8426 | 88.24 | 1330435456012224 |
| 14:54:09 PM | AQXE | 7702 | 88.34 | 81339 |
| 14:54:21 PM | CHIX | 6062 | 88.32 | 130000Y1D |
| 14:54:21 PM | CHIX | 4180 | 88.32 | 130000Y1G |
| 14:54:21 PM | XLON | 9214 | 88.32 | 1330435456012406 |
| 14:54:21 PM | XLON | 9375 | 88.30 | 1330435456012409 |
| 14:54:49 PM | XLON | 9411 | 88.34 | 1330435456012481 |
| 14:54:49 PM | XLON | 8500 | 88.34 | 1330435456012483 |
| 14:54:49 PM | XLON | 6438 | 88.34 | 1330435456012484 |
| 14:54:49 PM | XLON | 3608 | 88.34 | 1330435456012485 |
| 14:55:23 PM | CHIX | 4875 | 88.32 | 130000Y81 |
| 14:55:23 PM | XLON | 9450 | 88.32 | 1330435456012598 |
| 14:55:24 PM | CHIX | 6168 | 88.30 | 130000Y87 |
| 14:55:24 PM | CHIX | 4180 | 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 | 4800 | 88.30 | 1330435456012610 |
| 14:55:24 PM | XLON | 5724 | 88.30 | 1330435456012611 |
| 14:55:24 PM | XLON | 8290 | 88.28 | 1330435456012614 |
| 14:55:28 PM | CHIX | 42 | 88.28 | 130000Y8I |
| 14:55:28 PM | CHIX | 5635 | 88.28 | 130000Y8J |
| 14:55:28 PM | XLON | 4826 | 88.26 | 1330435456012620 |
| 14:56:25 PM | XLON | 1460 | 88.28 | 1330435456012707 |
| 14:56:25 PM | XLON | 6438 | 88.28 | 1330435456012708 |
| 14:56:25 PM | XLON | 1952 | 88.28 | 1330435456012709 |
| 14:56:25 PM | XLON | 2623 | 88.28 | 1330435456012710 |
| 14:56:54 PM | XLON | 7032 | 88.26 | 1330435456012787 |
| 14:57:21 PM | CHIX | 5750 | 88.28 | 130000YFI |
| 14:57:21 PM | CHIX | 4180 | 88.28 | 130000YFJ |
| 14:57:32 PM | CHIX | 4180 | 88.28 | 130000YFR |
| 14:57:49 PM | XLON | 1871 | 88.28 | 1330435456012914 |
| 14:57:49 PM | XLON | 6438 | 88.28 | 1330435456012915 |
| 14:57:49 PM | XLON | 2560 | 88.28 | 1330435456012916 |
| 14:58:02 PM | XLON | 36 | 88.28 | 1330435456012949 |
| 14:58:02 PM | XLON | 6438 | 88.28 | 1330435456012950 |
| 14:58:02 PM | XLON | 2560 | 88.28 | 1330435456012951 |
| 14:58:12 PM | AQXE | 4981 | 88.30 | 83194 |
| 14:58:18 PM | XLON | 4829 | 88.34 | 1330435456012995 |
| 14:58:18 PM | AQXE | 5014 | 88.34 | 83275 |
| 14:58:36 PM | CHIX | 11374 | 88.34 | 130000YLQ |
| 14:58:36 PM | TRQX | 9682 | 88.34 | 1330435514732662 |
| 14:59:26 PM | XLON | 14278 | 88.32 | 1330435456013162 |
| 14:59:26 PM | AQXE | 5003 | 88.32 | 83766 |
| 14:59:27 PM | AQXE | 1128 | 88.30 | 83769 |
| 14:59:27 PM | AQXE | 3868 | 88.30 | 83775 |
| 14:59:36 PM | AQXE | 4999 | 88.26 | 83848 |
| 15:04:51 PM | XLON | 3423 | 88.26 | 1330435456013919 |
| 15:04:51 PM | XLON | 3423 | 88.24 | 1330435456013923 |
| 15:05:41 PM | XLON | 995 | 88.14 | 1330435456014118 |
| 15:05:51 PM | XLON | 2210 | 88.14 | 1330435456014128 |
| 15:05:52 PM | XLON | 643 | 88.14 | 1330435456014131 |
| 15:08:19 PM | CHIX | 4951 | 88.18 | 130000ZYF |
| 15:08:19 PM | XLON | 4072 | 88.20 | 1330435456014429 |
| 15:08:19 PM | XLON | 3497 | 88.18 | 1330435456014432 |
| 15:09:27 PM | CHIX | 4947 | 88.26 | 13000102K |
| 15:09:37 PM | CHIX | 4958 | 88.24 | 13000102P |
| 15:09:37 PM | XLON | 4514 | 88.24 | 1330435456014541 |
| 15:10:26 PM | CHIX | 4770 | 88.24 | 13000107J |
| 15:10:29 PM | CHIX | 6689 | 88.22 | 13000107S |
| 15:11:01 PM | XLON | 3673 | 88.18 | 1330435456014687 |
| 15:11:45 PM | CHIX | 6236 | 88.24 | 1300010EF |
| 15:13:52 PM | CHIX | 7940 | 88.30 | 1300010O0 |
| 15:13:52 PM | XLON | 6421 | 88.28 | 1330435456015183 |
| 15:14:32 PM | CHIX | 5809 | 88.24 | 1300010RX |
| 15:14:32 PM | XLON | 3653 | 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

 <u>ir@vodafone.co.uk</u>

Media Relations:

Vodafone.com/media/contact

 <u>GroupMedia@vodafone.com</u>

 **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 GROUP |
|  | PUBLIC LIMITED COMPANY |
|  | (Registrant) |
| Date: November 11, 2025 | By: /s/ M D B |
|  | Name: Maaike de Bie |
|  | Title: Group General Counsel and Company Secretary |

---