Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

14th Jan 2022 17:45

RNS Number : 5462Y

Vodafone Group Plc

14 January 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:	14 January 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	118.92
Lowest price paid per share (pence):	117.04
Volume weighted average price paid per share (pence):	118.20

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,701,902,342 of its ordinary shares in treasury and has 27,115,725,526 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 14 January 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 14 January 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	118.20	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:19:47	XLON	10895	117.24	467043941883097
08:19:53	XLON	5447	117.22	467043941883115
08:20:15	XLON	15559	117.14	467043941883285
08:21:33	XLON	13363	117.16	467043941883628
08:21:44	XLON	2467	117.16	467043941883661
08:24:41	XLON	3300	117.34	467043941884205
08:24:58	XLON	2411	117.34	467043941884265
08:24:58	XLON	3000	117.34	467043941884266
08:24:58	XLON	8643	117.34	467043941884267
08:24:58	XLON	1776	117.34	467043941884268
08:24:58	XLON	4245	117.34	467043941884258
08:24:58	XLON	3405	117.34	467043941884259
08:24:58	XLON	1500	117.34	467043941884260
08:25:13	XLON	15830	117.3	467043941884406
08:25:30	XLON	2	117.28	467043941884550
08:25:30	XLON	3165	117.28	467043941884551
08:26:22	XLON	15807	117.18	467043941884857
08:29:01	XLON	15830	117.24	467043941885486
08:29:01	XLON	7142	117.24	467043941885497
08:29:09	XLON	1490	117.26	467043941885527
08:29:09	XLON	3000	117.26	467043941885528
08:31:53	XLON	8522	117.32	467043941886219
08:31:53	XLON	7308	117.32	467043941886220
08:32:00	XLON	15830	117.32	467043941886266
08:32:00	XLON	14184	117.32	467043941886267
08:32:23	XLON	4665	117.3	467043941886352
08:33:08	XLON	15830	117.26	467043941886459
08:34:01	XLON	1539	117.18	467043941886632
08:34:04	XLON	14291	117.18	467043941886657
08:34:04	XLON	3300	117.18	467043941886659
08:34:04	XLON	813	117.18	467043941886660
08:36:57	XLON	4189	117.24	467043941887166
08:36:57	XLON	7	117.24	467043941887167
08:37:08	XLON	3000	117.26	467043941887200
08:37:08	XLON	4046	117.26	467043941887201
08:37:08	XLON	8784	117.26	467043941887202
08:37:09	XLON	3200	117.26	467043941887205
08:37:09	XLON	1229	117.26	467043941887206
08:37:14	XLON	1336	117.26	467043941887220
08:37:14	XLON	1551	117.26	467043941887221
08:37:14	XLON	1035	117.26	467043941887222
08:38:04	XLON	13892	117.22	467043941887338
08:38:04	XLON	1938	117.22	467043941887339
08:39:47	XLON	2600	117.3	467043941887607
08:40:13	XLON	10045	117.28	467043941887692
08:40:23	XLON	15830	117.26	467043941887776
08:41:58	XLON	3516	117.26	467043941888077
08:43:32	XLON	1900	117.3	467043941888326
08:43:32	XLON	3200	117.32	467043941888327
08:43:32	XLON	3000	117.32	467043941888328
08:43:32	XLON	3869	117.32	467043941888329
08:43:32	XLON	3861	117.32	467043941888330
08:43:37	XLON	2539	117.32	467043941888349
08:43:37	XLON	1953	117.32	467043941888350
08:44:00	XLON	2260	117.36	467043941888398
08:44:00	XLON	1124	117.36	467043941888399
08:44:00	XLON	2371	117.36	467043941888400
08:44:00	XLON	2088	117.36	467043941888401
08:44:00	XLON	1400	117.36	467043941888402
08:44:00	XLON	1615	117.36	467043941888403
08:44:44	XLON	3118	117.34	467043941888552
08:44:49	XLON	3623	117.32	467043941888572
08:44:49	XLON	1775	117.32	467043941888573
08:44:54	XLON	1920	117.32	467043941888578
08:44:54	XLON	5004	117.32	467043941888579
08:46:27	XLON	3000	117.34	467043941888943
08:46:27	XLON	1474	117.34	467043941888944
08:46:27	XLON	2492	117.34	467043941888945
08:46:32	XLON	637	117.34	467043941888964
08:46:32	XLON	1895	117.34	467043941888965
08:46:32	XLON	3000	117.34	467043941888966
08:46:32	XLON	1869	117.34	467043941888967
08:46:37	XLON	13222	117.32	467043941888975
08:46:39	XLON	12509	117.3	467043941888981
08:48:09	XLON	237	117.3	467043941889247
08:49:21	XLON	4488	117.3	467043941889396
08:49:21	XLON	15830	117.3	467043941889401
08:50:48	XLON	1438	117.2	467043941889791
08:50:48	XLON	1836	117.2	467043941889792
08:51:01	XLON	12433	117.16	467043941889849
08:51:01	XLON	3200	117.16	467043941889850
08:51:01	XLON	3000	117.16	467043941889851
08:51:01	XLON	1000	117.16	467043941889852
08:51:45	XLON	12859	117.14	467043941889978
08:53:01	XLON	3607	117.1	467043941890188
08:53:01	XLON	9500	117.1	467043941890189
08:53:01	XLON	1540	117.1	467043941890191
08:54:05	XLON	15830	117.12	467043941890338
08:55:31	XLON	15830	117.1	467043941890581
08:57:14	XLON	11334	117.12	467043941890936
08:57:14	XLON	4496	117.12	467043941890937
08:59:03	XLON	15830	117.12	467043941891214
09:00:36	XLON	13007	117.26	467043941891494
09:00:36	XLON	768	117.26	467043941891495
09:01:42	XLON	15830	117.2	467043941891632
09:03:05	XLON	2373	117.2	467043941891888
09:03:28	XLON	4092	117.22	467043941891962
09:03:39	XLON	3000	117.2	467043941891994
09:03:39	XLON	1295	117.2	467043941891995
09:04:05	XLON	3000	117.2	467043941892136
09:04:21	XLON	2660	117.24	467043941892194
09:04:21	XLON	1070	117.24	467043941892195
09:04:51	XLON	12988	117.26	467043941892262
09:05:41	XLON	2111	117.26	467043941892377
09:05:41	XLON	2565	117.26	467043941892378
09:05:43	XLON	11104	117.24	467043941892387
09:06:35	XLON	15830	117.18	467043941892517
09:06:35	XLON	3000	117.18	467043941892518
09:06:35	XLON	3661	117.18	467043941892519
09:07:38	XLON	9287	117.18	467043941892636
09:07:38	XLON	5155	117.18	467043941892637
09:08:52	XLON	15830	117.2	467043941892818
09:10:30	XLON	3000	117.26	467043941893093
09:10:30	XLON	3100	117.26	467043941893094
09:10:40	XLON	4255	117.26	467043941893107
09:11:03	XLON	15830	117.24	467043941893144
09:11:53	XLON	3197	117.14	467043941893270
09:12:53	XLON	427	117.14	467043941893431
09:12:53	XLON	15380	117.14	467043941893432
09:14:01	XLON	550	117.16	467043941893668
09:14:01	XLON	15280	117.16	467043941893669
09:15:49	XLON	5614	117.14	467043941893958
09:15:49	XLON	10216	117.14	467043941893959
09:17:04	XLON	2425	117.08	467043941894138
09:17:45	XLON	5102	117.18	467043941894229
09:17:45	XLON	370	117.18	467043941894230
09:18:42	XLON	3000	117.22	467043941894360
09:18:42	XLON	2989	117.22	467043941894361
09:18:51	XLON	14539	117.18	467043941894371
09:20:08	XLON	15720	117.22	467043941894490
09:20:47	XLON	15830	117.18	467043941894592
09:20:47	XLON	2500	117.18	467043941894595
09:20:47	XLON	2236	117.18	467043941894596
09:22:03	XLON	6883	117.16	467043941894786
09:22:03	XLON	7631	117.16	467043941894787
09:23:23	XLON	275	117.04	467043941894981
09:23:23	XLON	15351	117.04	467043941894982
09:25:36	XLON	14839	117.12	467043941895324
09:25:36	XLON	991	117.12	467043941895325
09:27:18	XLON	3000	117.14	467043941895837
09:28:26	XLON	9574	117.14	467043941896069
09:28:59	XLON	3000	117.16	467043941896188
09:28:59	XLON	2486	117.16	467043941896189
09:29:04	XLON	4717	117.16	467043941896206
09:29:04	XLON	3000	117.16	467043941896207
09:29:04	XLON	2034	117.16	467043941896208
09:29:04	XLON	1679	117.16	467043941896209
09:30:19	XLON	15830	117.2	467043941896446
09:31:04	XLON	13509	117.22	467043941896584
09:31:04	XLON	712	117.22	467043941896585
09:31:04	XLON	1609	117.22	467043941896586
09:34:26	XLON	1986	117.24	467043941897083
09:34:44	XLON	15830	117.22	467043941897123
09:34:45	XLON	12668	117.22	467043941897126
09:35:24	XLON	15830	117.22	467043941897340
09:37:11	XLON	852	117.16	467043941897610
09:37:11	XLON	4358	117.16	467043941897611
09:37:11	XLON	2437	117.16	467043941897617
09:37:11	XLON	442	117.16	467043941897618
09:37:11	XLON	1551	117.16	467043941897619
09:37:39	XLON	6758	117.18	467043941897691
09:37:39	XLON	4091	117.18	467043941897692
09:38:38	XLON	780	117.24	467043941897789
09:38:38	XLON	9728	117.24	467043941897790
09:38:38	XLON	5230	117.24	467043941897791
09:40:43	XLON	6956	117.26	467043941898045
09:40:43	XLON	4540	117.26	467043941898046
09:41:48	XLON	4672	117.24	467043941898177
09:41:48	XLON	7424	117.24	467043941898178
09:42:55	XLON	2631	117.3	467043941898322
09:42:55	XLON	758	117.3	467043941898323
09:43:52	XLON	15830	117.34	467043941898398
09:44:29	XLON	3000	117.36	467043941898469
09:46:08	XLON	12694	117.42	467043941898677
09:46:50	XLON	4233	117.4	467043941898754
09:47:37	XLON	1474	117.42	467043941898887
09:47:37	XLON	3000	117.42	467043941898888
09:47:37	XLON	2532	117.42	467043941898889
09:47:37	XLON	2515	117.42	467043941898890
09:47:42	XLON	580	117.42	467043941898897
09:47:42	XLON	1	117.42	467043941898898
09:47:42	XLON	1779	117.42	467043941898899
09:47:42	XLON	2070	117.42	467043941898900
09:47:42	XLON	49	117.42	467043941898901
09:49:37	XLON	3000	117.44	467043941899153
09:49:37	XLON	2287	117.44	467043941899154
09:50:17	XLON	1490	117.48	467043941899253
09:51:01	XLON	6240	117.5	467043941899364
09:51:11	XLON	450	117.5	467043941899377
09:51:23	XLON	5821	117.5	467043941899407
09:51:28	XLON	1474	117.5	467043941899412
09:51:28	XLON	3000	117.5	467043941899413
09:51:33	XLON	2039	117.5	467043941899417
09:51:33	XLON	64	117.5	467043941899418
09:51:33	XLON	3000	117.5	467043941899419
09:51:42	XLON	3000	117.5	467043941899442
09:51:42	XLON	598	117.5	467043941899443
09:52:22	XLON	4273	117.5	467043941899531
09:52:22	XLON	2815	117.5	467043941899532
09:52:31	XLON	5589	117.48	467043941899554
09:53:45	XLON	4980	117.52	467043941899702
09:53:45	XLON	4775	117.52	467043941899705
09:53:45	XLON	6075	117.52	467043941899706
09:54:59	XLON	5186	117.44	467043941899892
09:54:59	XLON	8240	117.44	467043941899893
09:54:59	XLON	2404	117.44	467043941899894
09:56:19	XLON	4222	117.44	467043941900104
09:57:35	XLON	8021	117.48	467043941900279
09:57:35	XLON	3462	117.48	467043941900280
09:59:14	XLON	3000	117.6	467043941900573
09:59:14	XLON	556	117.6	467043941900574
09:59:22	XLON	1424	117.6	467043941900583
09:59:22	XLON	2573	117.6	467043941900584
09:59:22	XLON	3000	117.6	467043941900585
09:59:24	XLON	5161	117.56	467043941900589
09:59:37	XLON	3622	117.54	467043941900641
09:59:37	XLON	12208	117.54	467043941900642
10:00:22	XLON	3000	117.46	467043941900741
10:00:22	XLON	236	117.46	467043941900742
10:01:29	XLON	14454	117.48	467043941900859
10:02:49	XLON	15036	117.48	467043941901047
10:04:33	XLON	1474	117.46	467043941901487
10:04:33	XLON	2217	117.46	467043941901488
10:04:33	XLON	7431	117.46	467043941901489
10:04:33	XLON	3000	117.46	467043941901490
10:04:33	XLON	2815	117.46	467043941901491
10:05:24	XLON	14536	117.44	467043941901664
10:07:07	XLON	15830	117.58	467043941901944
10:09:24	XLON	14893	117.56	467043941902363
10:09:56	XLON	15830	117.54	467043941902403
10:12:18	XLON	3000	117.6	467043941902664
10:12:18	XLON	2384	117.6	467043941902665
10:12:18	XLON	1974	117.6	467043941902666
10:12:27	XLON	1155	117.6	467043941902677
10:12:27	XLON	3129	117.6	467043941902678
10:13:19	XLON	4094	117.6	467043941902903
10:13:55	XLON	3000	117.66	467043941903001
10:13:55	XLON	618	117.66	467043941903002
10:13:55	XLON	465	117.66	467043941903003
10:13:55	XLON	1560	117.66	467043941903004
10:14:27	XLON	10147	117.68	467043941903055
10:15:08	XLON	3885	117.7	467043941903205
10:15:08	XLON	11945	117.7	467043941903206
10:16:47	XLON	3000	117.66	467043941903396
10:16:47	XLON	9451	117.66	467043941903397
10:16:47	XLON	3379	117.66	467043941903398
10:19:08	XLON	15484	117.74	467043941903724
10:19:08	XLON	346	117.74	467043941903725
10:19:08	XLON	3000	117.74	467043941903726
10:19:08	XLON	10211	117.74	467043941903727
10:19:14	XLON	3000	117.72	467043941903759
10:19:14	XLON	1474	117.72	467043941903760
10:19:14	XLON	885	117.72	467043941903761
10:20:39	XLON	14347	117.72	467043941903951
10:21:34	XLON	2458	117.74	467043941904116
10:22:01	XLON	2287	117.78	467043941904189
10:22:01	XLON	9285	117.78	467043941904190
10:22:01	XLON	2001	117.78	467043941904191
10:23:31	XLON	2866	117.68	467043941904399
10:23:31	XLON	5258	117.68	467043941904400
10:23:31	XLON	3124	117.68	467043941904401
10:23:31	XLON	4582	117.68	467043941904402
10:26:26	XLON	6210	117.8	467043941904925
10:26:43	XLON	345	117.82	467043941904982
10:26:43	XLON	9767	117.82	467043941904983
10:26:43	XLON	3000	117.82	467043941904989
10:26:44	XLON	6436	117.82	467043941904995
10:26:44	XLON	6394	117.82	467043941904996
10:28:45	XLON	15830	117.86	467043941905328
10:30:08	XLON	15830	117.86	467043941905536
10:32:45	XLON	3000	117.9	467043941905922
10:32:45	XLON	2030	117.9	467043941905923
10:32:50	XLON	7126	117.88	467043941905931
10:32:50	XLON	1419	117.88	467043941905932
10:34:26	XLON	3000	117.94	467043941906142
10:34:26	XLON	7939	117.96	467043941906143
10:34:31	XLON	1999	117.92	467043941906165
10:34:31	XLON	2946	117.92	467043941906166
10:35:43	XLON	565	117.92	467043941906285
10:35:43	XLON	15265	117.92	467043941906286
10:37:36	XLON	1008	117.94	467043941906531
10:37:36	XLON	9072	117.94	467043941906532
10:37:36	XLON	1	117.94	467043941906533
10:37:48	XLON	5713	117.94	467043941906551
10:39:01	XLON	7610	117.92	467043941906728
10:39:01	XLON	8220	117.92	467043941906729
10:39:10	XLON	2554	117.9	467043941906758
10:39:10	XLON	613	117.9	467043941906759
10:41:01	XLON	3000	117.9	467043941907039
10:41:01	XLON	2200	117.92	467043941907040
10:41:01	XLON	3100	117.92	467043941907041
10:41:01	XLON	1200	117.92	467043941907042
10:41:01	XLON	1200	117.92	467043941907043
10:41:01	XLON	1971	117.92	467043941907044
10:43:55	XLON	866	117.98	467043941907487
10:43:55	XLON	5923	117.98	467043941907488
10:44:00	XLON	388	117.98	467043941907492
10:44:00	XLON	5501	117.98	467043941907493
10:44:13	XLON	339	118.14	467043941907583
10:44:13	XLON	620	118.14	467043941907584
10:44:13	XLON	1380	118.14	467043941907585
10:44:13	XLON	1240	118.14	467043941907586
10:44:13	XLON	760	118.14	467043941907587
10:44:13	XLON	4000	118.14	467043941907588
10:44:13	XLON	7491	118.14	467043941907589
10:44:38	XLON	5925	118.14	467043941907665
10:45:19	XLON	2715	118.14	467043941907760
10:45:19	XLON	1902	118.14	467043941907761
10:45:24	XLON	3000	118.14	467043941907783
10:45:24	XLON	1643	118.14	467043941907784
10:45:41	XLON	3646	118.14	467043941907833
10:47:09	XLON	3000	118.16	467043941908036
10:47:09	XLON	3100	118.16	467043941908037
10:47:09	XLON	1348	118.16	467043941908038
10:47:14	XLON	632	118.16	467043941908052
10:47:14	XLON	1474	118.16	467043941908053
10:47:14	XLON	700	118.16	467043941908054
10:47:14	XLON	2182	118.16	467043941908055
10:47:19	XLON	3074	118.16	467043941908061
10:47:19	XLON	1868	118.16	467043941908062
10:47:58	XLON	8435	118.14	467043941908130
10:47:58	XLON	7286	118.14	467043941908131
10:49:40	XLON	15395	118	467043941908487
10:52:16	XLON	3590	117.98	467043941908844
10:52:16	XLON	10965	117.98	467043941908845
10:52:52	XLON	8020	117.96	467043941908938
10:52:52	XLON	6724	117.96	467043941908935
10:53:15	XLON	2443	117.96	467043941908961
10:53:15	XLON	1679	117.96	467043941908962
10:54:07	XLON	10426	118.02	467043941909072
10:54:07	XLON	3072	118.02	467043941909073
10:57:04	XLON	5137	118.06	467043941909304
10:57:07	XLON	8064	118.06	467043941909308
10:57:09	XLON	2629	118.06	467043941909310
10:57:09	XLON	1076	118.06	467043941909311
10:57:09	XLON	2500	118.06	467043941909312
10:57:13	XLON	15131	118.04	467043941909333
10:57:13	XLON	699	118.04	467043941909334
10:58:45	XLON	13980	118.04	467043941909517
11:00:41	XLON	761	117.94	467043941909818
11:00:41	XLON	3438	117.94	467043941909819
11:00:41	XLON	3102	117.94	467043941909820
11:00:41	XLON	6454	117.94	467043941909821
11:00:41	XLON	2075	117.94	467043941909822
11:02:34	XLON	15830	117.9	467043941909976
11:03:54	XLON	4706	117.8	467043941910159
11:03:54	XLON	8848	117.8	467043941910160
11:05:30	XLON	13118	118	467043941910339
11:05:30	XLON	2712	118	467043941910340
11:07:47	XLON	5169	118	467043941910556
11:08:10	XLON	1567	118.02	467043941910590
11:08:10	XLON	3925	118.02	467043941910591
11:08:10	XLON	650	118.02	467043941910592
11:08:10	XLON	433	118.02	467043941910593
11:08:10	XLON	3878	118.02	467043941910594
11:08:25	XLON	15271	118	467043941910614
11:09:26	XLON	2545	117.96	467043941910659
11:09:26	XLON	1159	117.96	467043941910660
11:11:11	XLON	392	118	467043941910822
11:11:11	XLON	1474	118	467043941910823
11:11:11	XLON	59	118	467043941910824
11:11:11	XLON	3000	118	467043941910825
11:11:16	XLON	3000	117.98	467043941910844
11:11:16	XLON	1679	117.98	467043941910845
11:11:16	XLON	4677	117.98	467043941910846
11:11:16	XLON	641	117.98	467043941910847
11:12:51	XLON	5412	118.02	467043941911030
11:12:51	XLON	10418	118.02	467043941911031
11:13:49	XLON	14738	118	467043941911123
11:16:38	XLON	3000	118.08	467043941911407
11:16:38	XLON	1980	118.08	467043941911408
11:16:38	XLON	1309	118.08	467043941911409
11:16:48	XLON	3000	118.08	467043941911433
11:16:48	XLON	3400	118.08	467043941911434
11:17:01	XLON	3100	118.08	467043941911453
11:17:01	XLON	155	118.08	467043941911454
11:17:20	XLON	1284	118.06	467043941911470
11:17:20	XLON	6913	118.06	467043941911471
11:17:20	XLON	7633	118.06	467043941911472
11:19:31	XLON	15830	118.06	467043941911704
11:22:08	XLON	3000	118.04	467043941911975
11:22:08	XLON	2351	118.04	467043941911976
11:22:27	XLON	7951	118.04	467043941911983
11:22:27	XLON	2014	118.04	467043941911984
11:22:27	XLON	9016	118.02	467043941911991
11:23:39	XLON	915	118	467043941912112
11:23:39	XLON	6969	118	467043941912113
11:27:10	XLON	15830	118.1	467043941912576
11:27:17	XLON	4013	118.08	467043941912597
11:27:17	XLON	8072	118.08	467043941912598
11:27:17	XLON	1262	118.08	467043941912599
11:27:36	XLON	651	118.1	467043941912607
11:27:36	XLON	2200	118.1	467043941912608
11:27:36	XLON	701	118.1	467043941912609
11:30:45	XLON	2225	118.24	467043941912906
11:31:54	XLON	4043	118.34	467043941912970
11:31:54	XLON	6314	118.34	467043941912971
11:31:54	XLON	3000	118.34	467043941912981
11:32:03	XLON	15830	118.32	467043941912998
11:32:03	XLON	631	118.28	467043941913022
11:32:03	XLON	9379	118.3	467043941913023
11:32:03	XLON	675	118.3	467043941913024
11:34:11	XLON	18	118.3	467043941913268
11:34:11	XLON	15	118.3	467043941913269
11:34:23	XLON	3476	118.3	467043941913276
11:34:23	XLON	900	118.24	467043941913311
11:34:23	XLON	5427	118.24	467043941913312
11:34:23	XLON	3000	118.26	467043941913313
11:34:23	XLON	3103	118.26	467043941913314
11:34:23	XLON	1584	118.26	467043941913315
11:34:23	XLON	867	118.26	467043941913316
11:34:23	XLON	949	118.26	467043941913317
11:36:20	XLON	15830	118.4	467043941913556
11:38:01	XLON	15525	118.38	467043941913747
11:39:55	XLON	15830	118.4	467043941913919
11:41:34	XLON	15830	118.42	467043941914061
11:44:05	XLON	15801	118.5	467043941914294
11:45:28	XLON	5000	118.5	467043941914488
11:45:28	XLON	5000	118.5	467043941914489
11:45:28	XLON	5830	118.5	467043941914490
11:48:23	XLON	15830	118.54	467043941914826
11:49:38	XLON	15830	118.58	467043941914964
11:52:44	XLON	14533	118.64	467043941915314
11:53:51	XLON	15427	118.66	467043941915427
11:54:14	XLON	3000	118.64	467043941915500
11:54:14	XLON	656	118.64	467043941915501
11:55:22	XLON	12983	118.64	467043941915620
11:55:22	XLON	2435	118.64	467043941915621
11:57:53	XLON	5712	118.56	467043941915991
11:57:53	XLON	3000	118.56	467043941915992
11:57:53	XLON	1200	118.56	467043941915993
11:57:53	XLON	3014	118.56	467043941915994
11:58:35	XLON	15830	118.52	467043941916110
12:00:06	XLON	15830	118.62	467043941916351
12:01:35	XLON	9991	118.58	467043941916460
12:01:35	XLON	5839	118.58	467043941916461
12:02:43	XLON	774	118.54	467043941916582
12:02:43	XLON	15056	118.54	467043941916583
12:04:31	XLON	1965	118.42	467043941916868
12:04:37	XLON	13865	118.42	467043941916886
12:07:28	XLON	3000	118.38	467043941917199
12:07:28	XLON	6557	118.38	467043941917200
12:07:33	XLON	1592	118.38	467043941917205
12:07:33	XLON	170	118.38	467043941917206
12:07:33	XLON	3000	118.38	467043941917207
12:07:42	XLON	2518	118.38	467043941917227
12:10:16	XLON	14497	118.4	467043941917637
12:12:47	XLON	2193	118.52	467043941917816
12:12:47	XLON	3000	118.52	467043941917817
12:12:47	XLON	10637	118.52	467043941917818
12:12:47	XLON	3962	118.5	467043941917819
12:12:47	XLON	11868	118.5	467043941917820
12:13:41	XLON	3000	118.52	467043941917914
12:13:41	XLON	326	118.52	467043941917915
12:15:03	XLON	5488	118.48	467043941918056
12:15:03	XLON	8850	118.48	467043941918057
12:15:48	XLON	488	118.52	467043941918158
12:15:54	XLON	1000	118.52	467043941918161
12:18:23	XLON	622	118.58	467043941918383
12:18:23	XLON	14726	118.58	467043941918384
12:18:23	XLON	2112	118.58	467043941918386
12:18:23	XLON	3100	118.58	467043941918387
12:18:23	XLON	7599	118.58	467043941918388
12:18:23	XLON	3019	118.58	467043941918389
12:20:01	XLON	2376	118.54	467043941918641
12:21:13	XLON	839	118.6	467043941918791
12:21:13	XLON	2034	118.6	467043941918792
12:21:13	XLON	3000	118.6	467043941918793
12:21:42	XLON	3000	118.64	467043941918815
12:21:42	XLON	2423	118.64	467043941918816
12:21:58	XLON	4891	118.6	467043941918875
12:21:58	XLON	9823	118.6	467043941918876
12:24:49	XLON	3200	118.74	467043941919103
12:24:49	XLON	424	118.74	467043941919104
12:24:54	XLON	15644	118.72	467043941919107
12:26:13	XLON	1957	118.68	467043941919220
12:26:13	XLON	4185	118.68	467043941919221
12:26:13	XLON	6704	118.68	467043941919222
12:28:35	XLON	15830	118.7	467043941919458
12:30:01	XLON	15830	118.62	467043941919684
12:33:15	XLON	15830	118.64	467043941919988
12:35:29	XLON	15830	118.64	467043941920192
12:37:09	XLON	10301	118.62	467043941920388
12:37:09	XLON	5529	118.62	467043941920389
12:38:37	XLON	15643	118.6	467043941920557
12:40:24	XLON	3100	118.6	467043941920839
12:40:24	XLON	71	118.6	467043941920840
12:41:07	XLON	12770	118.58	467043941920921
12:43:27	XLON	32	118.66	467043941921278
12:44:04	XLON	657	118.68	467043941921394
12:44:04	XLON	3000	118.68	467043941921395
12:44:04	XLON	6388	118.68	467043941921396
12:44:04	XLON	3608	118.68	467043941921397
12:44:04	XLON	1994	118.68	467043941921398
12:44:31	XLON	400	118.68	467043941921527
12:44:32	XLON	1766	118.68	467043941921528
12:44:32	XLON	13664	118.68	467043941921529
12:47:04	XLON	15295	118.7	467043941921938
12:48:22	XLON	3000	118.58	467043941922119
12:50:05	XLON	5087	118.62	467043941922299
12:50:05	XLON	8334	118.62	467043941922300
12:52:34	XLON	3000	118.64	467043941922519
12:52:34	XLON	454	118.64	467043941922520
12:52:34	XLON	12275	118.64	467043941922521
12:54:10	XLON	4924	118.66	467043941922628
12:54:10	XLON	7687	118.66	467043941922629
12:54:10	XLON	2886	118.66	467043941922630
12:55:27	XLON	500	118.66	467043941922734
12:55:39	XLON	500	118.64	467043941922775
12:55:39	XLON	500	118.64	467043941922776
12:55:39	XLON	500	118.64	467043941922774
12:55:45	XLON	500	118.64	467043941922792
12:55:45	XLON	13830	118.64	467043941922793
12:56:48	XLON	500	118.64	467043941922899
12:56:48	XLON	500	118.64	467043941922900
12:56:48	XLON	500	118.64	467043941922901
12:56:48	XLON	500	118.64	467043941922902
12:56:48	XLON	3006	118.64	467043941922905
12:56:59	XLON	2565	118.64	467043941922918
12:57:45	XLON	212	118.68	467043941922988
12:57:59	XLON	3100	118.68	467043941923000
12:57:59	XLON	3000	118.68	467043941923001
12:57:59	XLON	1654	118.68	467043941923002
12:58:57	XLON	2422	118.68	467043941923121
12:58:57	XLON	1884	118.68	467043941923122
12:58:57	XLON	11524	118.68	467043941923123
13:00:14	XLON	3000	118.66	467043941923394
13:00:31	XLON	14714	118.64	467043941923444
13:02:40	XLON	15799	118.52	467043941923911
13:05:38	XLON	14108	118.6	467043941924244
13:07:29	XLON	15830	118.56	467043941924568
13:10:22	XLON	3000	118.5	467043941925245
13:10:22	XLON	3514	118.5	467043941925246
13:10:53	XLON	15830	118.54	467043941925362
13:10:54	XLON	422	118.54	467043941925374
13:10:54	XLON	9278	118.54	467043941925375
13:10:54	XLON	2107	118.54	467043941925376
13:12:53	XLON	4226	118.5	467043941925650
13:12:53	XLON	9108	118.5	467043941925651
13:16:35	XLON	1402	118.52	467043941926316
13:16:35	XLON	3000	118.52	467043941926317
13:16:41	XLON	11103	118.52	467043941926332
13:18:05	XLON	5415	118.56	467043941926545
13:18:05	XLON	6851	118.56	467043941926546
13:18:05	XLON	3380	118.56	467043941926547
13:18:19	XLON	3000	118.56	467043941926577
13:18:19	XLON	385	118.56	467043941926578
13:20:07	XLON	14737	118.54	467043941926819
13:21:05	XLON	1196	118.46	467043941926916
13:21:05	XLON	13873	118.46	467043941926917
13:23:12	XLON	6135	118.4	467043941927163
13:23:12	XLON	9695	118.4	467043941927164
13:25:00	XLON	15830	118.48	467043941927361
13:27:12	XLON	15830	118.54	467043941927688
13:30:06	XLON	1587	118.6	467043941928151
13:30:06	XLON	6493	118.6	467043941928152
13:30:06	XLON	6307	118.6	467043941928153
13:30:58	XLON	1814	118.58	467043941928296
13:31:35	XLON	422	118.6	467043941928397
13:32:04	XLON	6230	118.62	467043941928460
13:32:04	XLON	7304	118.62	467043941928461
13:32:04	XLON	125	118.62	467043941928462
13:32:04	XLON	3000	118.62	467043941928472
13:32:04	XLON	3300	118.62	467043941928473
13:32:04	XLON	7282	118.62	467043941928474
13:33:01	XLON	2900	118.58	467043941928572
13:33:50	XLON	15830	118.56	467043941928795
13:36:04	XLON	15037	118.58	467043941929094
13:36:37	XLON	15324	118.58	467043941929203
13:36:37	XLON	2517	118.58	467043941929209
13:36:37	XLON	1124	118.58	467043941929210
13:37:53	XLON	1	118.64	467043941929377
13:37:53	XLON	12266	118.64	467043941929378
13:37:53	XLON	384	118.64	467043941929379
13:39:33	XLON	3000	118.6	467043941929583
13:39:33	XLON	500	118.6	467043941929584
13:39:53	XLON	1	118.6	467043941929618
13:40:59	XLON	3000	118.72	467043941929799
13:40:59	XLON	626	118.72	467043941929800
13:41:18	XLON	10152	118.72	467043941929846
13:41:18	XLON	4687	118.72	467043941929847
13:41:18	XLON	991	118.72	467043941929848
13:41:18	XLON	3000	118.72	467043941929849
13:41:18	XLON	12830	118.72	467043941929850
13:42:03	XLON	3000	118.68	467043941930001
13:42:03	XLON	2301	118.7	467043941930002
13:42:47	XLON	3355	118.66	467043941930138
13:42:47	XLON	2110	118.66	467043941930144
13:42:47	XLON	3000	118.66	467043941930145
13:42:47	XLON	260	118.66	467043941930146
13:43:44	XLON	3000	118.66	467043941930241
13:43:44	XLON	2219	118.66	467043941930242
13:43:50	XLON	3000	118.66	467043941930257
13:43:50	XLON	3300	118.66	467043941930258
13:44:55	XLON	3456	118.66	467043941930386
13:46:04	XLON	833	118.72	467043941930581
13:46:04	XLON	8562	118.72	467043941930582
13:46:04	XLON	3000	118.72	467043941930583
13:46:04	XLON	3100	118.72	467043941930584
13:46:04	XLON	2600	118.72	467043941930585
13:46:10	XLON	1692	118.7	467043941930598
13:46:10	XLON	14138	118.7	467043941930599
13:46:55	XLON	10788	118.66	467043941930739
13:49:02	XLON	3000	118.68	467043941931026
13:49:57	XLON	14010	118.7	467043941931166
13:49:57	XLON	3000	118.7	467043941931178
13:49:57	XLON	3400	118.7	467043941931179
13:49:57	XLON	2148	118.7	467043941931180
13:49:57	XLON	7282	118.7	467043941931181
13:51:16	XLON	14828	118.68	467043941931398
13:53:01	XLON	6086	118.72	467043941931680
13:53:01	XLON	3000	118.72	467043941931681
13:53:01	XLON	751	118.72	467043941931682
13:53:10	XLON	3816	118.7	467043941931698
13:53:53	XLON	15458	118.7	467043941931771
13:54:26	XLON	3514	118.68	467043941931812
13:55:36	XLON	14969	118.66	467043941932068
13:57:09	XLON	15830	118.66	467043941932280
13:58:01	XLON	3056	118.68	467043941932442
13:58:01	XLON	5132	118.68	467043941932443
13:58:01	XLON	5440	118.68	467043941932444
14:00:07	XLON	12460	118.7	467043941932675
14:00:41	XLON	2470	118.72	467043941932774
14:00:41	XLON	3000	118.72	467043941932775
14:00:41	XLON	436	118.72	467043941932776
14:01:04	XLON	14140	118.68	467043941932872
14:01:04	XLON	1647	118.68	467043941932873
14:02:35	XLON	14006	118.62	467043941933087
14:04:31	XLON	47	118.6	467043941933482
14:04:31	XLON	3000	118.6	467043941933483
14:04:38	XLON	11833	118.58	467043941933509
14:05:23	XLON	10838	118.58	467043941933635
14:05:23	XLON	4992	118.58	467043941933636
14:05:43	XLON	3242	118.6	467043941933708
14:07:52	XLON	1857	118.66	467043941934164
14:07:52	XLON	10713	118.66	467043941934165
14:07:52	XLON	3000	118.66	467043941934168
14:08:29	XLON	3000	118.68	467043941934250
14:09:04	XLON	9928	118.66	467043941934350
14:09:04	XLON	4653	118.66	467043941934358
14:10:50	XLON	3597	118.72	467043941934637
14:10:50	XLON	9500	118.72	467043941934638
14:10:50	XLON	2733	118.72	467043941934639
14:10:50	XLON	3000	118.72	467043941934645
14:10:50	XLON	6625	118.72	467043941934646
14:10:50	XLON	189	118.72	467043941934647
14:11:19	XLON	3000	118.76	467043941934726
14:12:42	XLON	3000	118.72	467043941934883
14:12:42	XLON	3100	118.72	467043941934884
14:12:42	XLON	1200	118.74	467043941934885
14:12:42	XLON	3000	118.74	467043941934886
14:12:42	XLON	1200	118.74	467043941934887
14:12:42	XLON	2458	118.74	467043941934888
14:13:43	XLON	8965	118.7	467043941934982
14:13:43	XLON	6865	118.7	467043941934983
14:14:04	XLON	3261	118.68	467043941935022
14:16:27	XLON	3000	118.68	467043941935418
14:16:27	XLON	241	118.68	467043941935419
14:16:33	XLON	3000	118.68	467043941935443
14:16:39	XLON	3000	118.68	467043941935477
14:16:39	XLON	1828	118.68	467043941935478
14:16:45	XLON	678	118.68	467043941935479
14:16:45	XLON	374	118.68	467043941935480
14:16:45	XLON	3000	118.68	467043941935481
14:16:45	XLON	15830	118.66	467043941935484
14:17:47	XLON	13430	118.64	467043941935637
14:17:47	XLON	1609	118.64	467043941935638
14:19:03	XLON	15108	118.62	467043941935815
14:20:25	XLON	15830	118.54	467043941936018
14:22:18	XLON	1179	118.5	467043941936461
14:22:18	XLON	7771	118.5	467043941936462
14:22:18	XLON	6880	118.5	467043941936463
14:24:53	XLON	1	118.58	467043941936839
14:25:06	XLON	3047	118.64	467043941936863
14:25:06	XLON	3000	118.64	467043941936864
14:25:06	XLON	1325	118.64	467043941936865
14:25:51	XLON	9744	118.64	467043941937026
14:26:32	XLON	15830	118.68	467043941937200
14:26:36	XLON	13450	118.66	467043941937248
14:26:36	XLON	3000	118.66	467043941937249
14:26:36	XLON	3200	118.66	467043941937250
14:26:36	XLON	1410	118.66	467043941937251
14:26:42	XLON	8220	118.66	467043941937268
14:28:05	XLON	3000	118.68	467043941937535
14:28:05	XLON	2015	118.68	467043941937536
14:28:05	XLON	10815	118.68	467043941937537
14:28:10	XLON	3000	118.66	467043941937560
14:28:10	XLON	205	118.66	467043941937561
14:28:53	XLON	6719	118.66	467043941937642
14:28:53	XLON	4964	118.66	467043941937643
14:28:53	XLON	1421	118.66	467043941937644
14:29:23	XLON	8814	118.62	467043941937718
14:29:23	XLON	5607	118.62	467043941937719
14:29:23	XLON	1409	118.62	467043941937720
14:30:01	XLON	3000	118.54	467043941937919
14:30:01	XLON	3244	118.54	467043941937902
14:30:01	XLON	4500	118.54	467043941937903
14:30:02	XLON	400	118.54	467043941937932
14:30:11	XLON	5227	118.64	467043941938054
14:30:40	XLON	15830	118.56	467043941938240
14:31:24	XLON	1000	118.28	467043941938773
14:31:48	XLON	1000	118.32	467043941938929
14:31:48	XLON	1000	118.32	467043941938930
14:31:48	XLON	1000	118.32	467043941938931
14:31:52	XLON	10000	118.32	467043941938938
14:31:53	XLON	3773	118.32	467043941938940
14:32:06	XLON	15046	118.3	467043941939020
14:32:37	XLON	160	118.24	467043941939204
14:32:37	XLON	2000	118.24	467043941939205
14:32:37	XLON	1000	118.24	467043941939206
14:32:37	XLON	11351	118.24	467043941939207
14:33:44	XLON	7952	118.26	467043941939609
14:33:44	XLON	332	118.26	467043941939610
14:34:08	XLON	5401	118.3	467043941939726
14:34:10	XLON	10213	118.28	467043941939735
14:34:10	XLON	5617	118.28	467043941939736
14:34:19	XLON	5022	118.26	467043941939842
14:34:44	XLON	13173	118.2	467043941939954
14:35:37	XLON	15830	118.26	467043941940341
14:36:24	XLON	14588	118.2	467043941940624
14:37:00	XLON	3000	118.18	467043941940895
14:37:05	XLON	697	118.2	467043941940956
14:37:10	XLON	6693	118.2	467043941940980
14:37:15	XLON	6385	118.24	467043941941033
14:37:15	XLON	9445	118.24	467043941941034
14:37:15	XLON	3000	118.24	467043941941035
14:37:15	XLON	998	118.24	467043941941036
14:37:23	XLON	1000	118.24	467043941941092
14:37:43	XLON	3000	118.26	467043941941260
14:37:58	XLON	15830	118.3	467043941941378
14:38:23	XLON	15382	118.38	467043941941615
14:39:08	XLON	15830	118.4	467043941941923
14:39:37	XLON	5421	118.4	467043941942065
14:39:56	XLON	3000	118.42	467043941942135
14:40:01	XLON	1585	118.42	467043941942158
14:40:01	XLON	2369	118.42	467043941942159
14:40:12	XLON	15830	118.4	467043941942192
14:40:38	XLON	3928	118.34	467043941942307
14:40:44	XLON	1000	118.34	467043941942365
14:40:45	XLON	1000	118.34	467043941942378
14:40:45	XLON	1000	118.34	467043941942379
14:40:45	XLON	1000	118.34	467043941942380
14:40:45	XLON	1000	118.34	467043941942381
14:40:45	XLON	10554	118.34	467043941942382
14:41:35	XLON	3820	118.38	467043941942707
14:41:35	XLON	1000	118.38	467043941942708
14:41:35	XLON	11010	118.38	467043941942709
14:42:07	XLON	1829	118.38	467043941942867
14:42:08	XLON	1724	118.38	467043941942868
14:42:08	XLON	6982	118.38	467043941942869
14:42:08	XLON	956	118.38	467043941942870
14:42:08	XLON	1852	118.38	467043941942871
14:42:46	XLON	6920	118.52	467043941943024
14:42:46	XLON	8323	118.52	467043941943025
14:43:12	XLON	3000	118.5	467043941943135
14:43:12	XLON	335	118.5	467043941943136
14:43:23	XLON	3458	118.52	467043941943160
14:43:55	XLON	5084	118.56	467043941943223
14:43:55	XLON	1607	118.56	467043941943224
14:43:55	XLON	1079	118.56	467043941943225
14:44:00	XLON	4013	118.6	467043941943272
14:44:42	XLON	3000	118.64	467043941943513
14:44:42	XLON	839	118.64	467043941943514
14:45:03	XLON	12903	118.68	467043941943621
14:45:04	XLON	7214	118.66	467043941943625
14:45:04	XLON	8616	118.66	467043941943626
14:45:48	XLON	14642	118.66	467043941943775
14:46:28	XLON	2554	118.7	467043941943934
14:46:28	XLON	839	118.7	467043941943935
14:46:28	XLON	4334	118.7	467043941943936
14:46:28	XLON	3699	118.7	467043941943937
14:46:28	XLON	2965	118.7	467043941943938
14:47:08	XLON	5012	118.74	467043941944132
14:47:08	XLON	2584	118.74	467043941944133
14:47:14	XLON	7352	118.72	467043941944173
14:47:20	XLON	15830	118.7	467043941944211
14:47:51	XLON	3000	118.68	467043941944400
14:48:09	XLON	3141	118.72	467043941944525
14:48:09	XLON	11325	118.72	467043941944526
14:48:09	XLON	891	118.72	467043941944527
14:49:03	XLON	4314	118.66	467043941944823
14:49:03	XLON	5569	118.66	467043941944824
14:49:03	XLON	5947	118.66	467043941944825
14:49:35	XLON	8915	118.68	467043941944951
14:49:35	XLON	5841	118.68	467043941944952
14:50:35	XLON	2849	118.7	467043941945280
14:50:35	XLON	1780	118.7	467043941945281
14:50:44	XLON	1287	118.7	467043941945325
14:50:44	XLON	2117	118.7	467043941945326
14:50:44	XLON	170	118.7	467043941945327
14:50:47	XLON	9631	118.68	467043941945331
14:51:10	XLON	3000	118.68	467043941945432
14:51:15	XLON	3000	118.66	467043941945459
14:51:15	XLON	3000	118.66	467043941945460
14:51:15	XLON	839	118.66	467043941945461
14:51:20	XLON	3000	118.64	467043941945488
14:51:20	XLON	839	118.64	467043941945489
14:51:20	XLON	1512	118.64	467043941945490
14:52:26	XLON	5411	118.62	467043941945769
14:52:26	XLON	10163	118.62	467043941945770
14:52:26	XLON	2900	118.62	467043941945773
14:52:26	XLON	2215	118.62	467043941945774
14:52:26	XLON	3322	118.62	467043941945775
14:52:26	XLON	2879	118.62	467043941945776
14:52:26	XLON	2879	118.62	467043941945777
14:52:26	XLON	1635	118.62	467043941945778
14:52:51	XLON	8967	118.62	467043941945854
14:52:51	XLON	6033	118.62	467043941945855
14:53:59	XLON	9060	118.62	467043941946108
14:53:59	XLON	4679	118.62	467043941946109
14:53:59	XLON	2848	118.62	467043941946110
14:54:36	XLON	13060	118.6	467043941946228
14:54:36	XLON	41	118.6	467043941946229
14:54:41	XLON	948	118.58	467043941946242
14:54:41	XLON	2270	118.58	467043941946243
14:55:23	XLON	2427	118.58	467043941946425
14:55:23	XLON	4539	118.58	467043941946426
14:55:23	XLON	6258	118.58	467043941946427
14:55:23	XLON	391	118.58	467043941946428
14:55:50	XLON	15830	118.56	467043941946536
14:56:42	XLON	15830	118.56	467043941946706
14:57:32	XLON	3000	118.62	467043941946861
14:57:32	XLON	4533	118.62	467043941946862
14:57:32	XLON	4937	118.62	467043941946863
14:57:32	XLON	3088	118.62	467043941946864
14:58:55	XLON	5234	118.62	467043941947110
14:58:55	XLON	9904	118.62	467043941947111
14:58:55	XLON	1895	118.62	467043941947120
14:58:55	XLON	2400	118.62	467043941947121
14:58:55	XLON	1002	118.62	467043941947122
14:58:55	XLON	480	118.62	467043941947123
14:58:56	XLON	4816	118.62	467043941947135
14:58:57	XLON	2400	118.62	467043941947141
14:58:57	XLON	3000	118.62	467043941947142
14:59:40	XLON	3000	118.62	467043941947289
14:59:40	XLON	7110	118.62	467043941947290
14:59:43	XLON	5272	118.6	467043941947296
14:59:54	XLON	15743	118.54	467043941947341
15:00:23	XLON	2344	118.5	467043941947505
15:00:23	XLON	1079	118.5	467043941947506
15:01:03	XLON	3763	118.48	467043941947688
15:01:03	XLON	1200	118.48	467043941947689
15:01:03	XLON	8499	118.48	467043941947690
15:02:21	XLON	2525	118.5	467043941948156
15:02:21	XLON	3000	118.5	467043941948157
15:02:21	XLON	1542	118.5	467043941948158
15:02:26	XLON	894	118.5	467043941948189
15:02:26	XLON	3000	118.5	467043941948190
15:02:26	XLON	2154	118.5	467043941948191
15:02:26	XLON	1102	118.5	467043941948192
15:02:26	XLON	2642	118.5	467043941948193
15:02:31	XLON	3000	118.5	467043941948227
15:02:31	XLON	1248	118.5	467043941948228
15:02:36	XLON	745	118.5	467043941948271
15:02:36	XLON	3000	118.5	467043941948272
15:02:36	XLON	8156	118.5	467043941948273
15:02:53	XLON	4401	118.52	467043941948371
15:03:00	XLON	9385	118.52	467043941948397
15:03:33	XLON	15830	118.78	467043941948599
15:04:10	XLON	4713	118.8	467043941948753
15:04:10	XLON	11117	118.8	467043941948754
15:05:23	XLON	3000	118.88	467043941949019
15:05:23	XLON	2238	118.88	467043941949020
15:05:32	XLON	988	118.86	467043941949073
15:05:32	XLON	9247	118.86	467043941949074
15:05:32	XLON	2598	118.86	467043941949078
15:05:32	XLON	1266	118.86	467043941949079
15:05:46	XLON	14235	118.92	467043941949169
15:06:24	XLON	7177	118.78	467043941949335
15:06:25	XLON	7040	118.78	467043941949336
15:07:32	XLON	2549	118.76	467043941949660
15:07:32	XLON	75	118.76	467043941949661
15:07:32	XLON	2809	118.76	467043941949662
15:07:41	XLON	9530	118.7	467043941949750
15:08:36	XLON	7205	118.74	467043941950003
15:08:36	XLON	2891	118.74	467043941950004
15:08:36	XLON	5734	118.74	467043941950005
15:09:01	XLON	3000	118.74	467043941950104
15:09:01	XLON	3500	118.74	467043941950105
15:09:06	XLON	1418	118.74	467043941950135
15:09:06	XLON	3000	118.74	467043941950136
15:09:06	XLON	1700	118.74	467043941950137
15:09:11	XLON	3000	118.74	467043941950173
15:09:23	XLON	3356	118.74	467043941950232
15:09:44	XLON	1259	118.72	467043941950279
15:09:56	XLON	2975	118.72	467043941950327
15:09:56	XLON	3000	118.72	467043941950328
15:09:56	XLON	2	118.72	467043941950329
15:10:18	XLON	1259	118.72	467043941950378
15:10:21	XLON	800	118.72	467043941950383
15:10:22	XLON	3536	118.72	467043941950390
15:10:23	XLON	3000	118.72	467043941950398
15:10:23	XLON	1200	118.72	467043941950399
15:10:23	XLON	9500	118.72	467043941950400
15:10:23	XLON	1272	118.72	467043941950401
15:10:30	XLON	2457	118.72	467043941950415
15:10:30	XLON	1480	118.72	467043941950416
15:10:54	XLON	14762	118.68	467043941950510
15:11:28	XLON	1449	118.7	467043941950681
15:11:28	XLON	3186	118.7	467043941950682
15:11:28	XLON	5362	118.7	467043941950683
15:11:28	XLON	5536	118.7	467043941950684
15:12:36	XLON	4968	118.64	467043941950906
15:12:36	XLON	10741	118.64	467043941950907
15:13:15	XLON	15830	118.64	467043941951080
15:13:43	XLON	3484	118.58	467043941951169
15:13:57	XLON	10338	118.58	467043941951212
15:14:26	XLON	2276	118.58	467043941951339
15:14:26	XLON	1027	118.58	467043941951340
15:14:34	XLON	15830	118.56	467043941951382
15:15:13	XLON	1	118.6	467043941951643
15:15:30	XLON	15690	118.62	467043941951721
15:15:55	XLON	15426	118.6	467043941951846
15:17:08	XLON	3000	118.56	467043941952173
15:17:08	XLON	971	118.56	467043941952174
15:17:17	XLON	2426	118.56	467043941952212
15:17:17	XLON	2673	118.56	467043941952213
15:17:31	XLON	6537	118.56	467043941952247
15:17:34	XLON	3000	118.6	467043941952330
15:17:34	XLON	1473	118.6	467043941952331
15:17:34	XLON	12505	118.6	467043941952325
15:17:34	XLON	3325	118.6	467043941952329
15:18:26	XLON	392	118.54	467043941952524
15:18:29	XLON	10580	118.54	467043941952532
15:18:29	XLON	956	118.54	467043941952533
15:18:48	XLON	5551	118.52	467043941952589
15:18:48	XLON	4173	118.52	467043941952590
15:18:48	XLON	3759	118.52	467043941952591
15:19:36	XLON	8852	118.44	467043941952828
15:19:51	XLON	512	118.44	467043941952871
15:20:00	XLON	3000	118.44	467043941952890
15:20:00	XLON	1200	118.44	467043941952891
15:20:15	XLON	4115	118.46	467043941952941
15:20:15	XLON	218	118.46	467043941952942
15:20:23	XLON	219	118.44	467043941952955
15:20:23	XLON	15611	118.44	467043941952956
15:21:11	XLON	13248	118.42	467043941953068
15:21:51	XLON	9664	118.32	467043941953150
15:21:51	XLON	424	118.32	467043941953151
15:21:51	XLON	1854	118.32	467043941953152
15:21:51	XLON	3508	118.32	467043941953153
15:23:08	XLON	1963	118.5	467043941953495
15:23:08	XLON	2681	118.5	467043941953496
15:23:14	XLON	3000	118.5	467043941953532
15:23:20	XLON	3000	118.5	467043941953551
15:23:20	XLON	3100	118.5	467043941953552
15:23:25	XLON	4200	118.5	467043941953569
15:23:28	XLON	14768	118.48	467043941953578
15:23:28	XLON	1062	118.48	467043941953579
15:24:10	XLON	6357	118.42	467043941953742
15:24:10	XLON	9473	118.42	467043941953743
15:25:18	XLON	1	118.38	467043941953999
15:25:32	XLON	3000	118.38	467043941954061
15:25:32	XLON	2111	118.38	467043941954062
15:26:02	XLON	2852	118.46	467043941954146
15:26:09	XLON	5660	118.46	467043941954182
15:26:23	XLON	662	118.46	467043941954237
15:26:23	XLON	6272	118.46	467043941954238
15:26:39	XLON	1653	118.46	467043941954285
15:26:39	XLON	7452	118.46	467043941954286
15:27:03	XLON	15830	118.52	467043941954450
15:27:43	XLON	5513	118.48	467043941954595
15:27:57	XLON	4939	118.48	467043941954623
15:28:18	XLON	183	118.52	467043941954713
15:28:18	XLON	1260	118.52	467043941954714
15:28:18	XLON	1822	118.52	467043941954715
15:28:38	XLON	6264	118.58	467043941954756
15:28:54	XLON	3000	118.58	467043941954805
15:28:54	XLON	7867	118.58	467043941954806
15:28:59	XLON	402	118.58	467043941954821
15:28:59	XLON	3000	118.58	467043941954822
15:29:16	XLON	1574	118.6	467043941954926
15:29:16	XLON	1741	118.6	467043941954927
15:29:16	XLON	4496	118.6	467043941954928
15:29:16	XLON	3310	118.6	467043941954929
15:29:16	XLON	486	118.6	467043941954930
15:29:16	XLON	3001	118.6	467043941954931
15:29:16	XLON	93	118.6	467043941954932
15:30:07	XLON	14383	118.64	467043941955149
15:30:07	XLON	1447	118.64	467043941955150
15:31:11	XLON	8713	118.6	467043941955523
15:31:11	XLON	6080	118.6	467043941955524
15:31:53	XLON	14409	118.62	467043941955669
15:31:53	XLON	1421	118.62	467043941955670
15:32:48	XLON	2195	118.64	467043941955806
15:32:48	XLON	1219	118.64	467043941955807
15:32:48	XLON	2320	118.64	467043941955808
15:33:08	XLON	858	118.68	467043941955906
15:33:08	XLON	11546	118.68	467043941955907
15:33:20	XLON	7908	118.66	467043941955948
15:33:34	XLON	3000	118.66	467043941956020
15:33:34	XLON	2600	118.66	467043941956021
15:33:34	XLON	1355	118.66	467043941956022
15:34:20	XLON	3000	118.74	467043941956237
15:34:20	XLON	2600	118.74	467043941956238
15:34:20	XLON	1481	118.74	467043941956239
15:34:20	XLON	239	118.74	467043941956240
15:34:25	XLON	2100	118.74	467043941956255
15:34:25	XLON	3000	118.74	467043941956256
15:34:46	XLON	2109	118.76	467043941956343
15:35:07	XLON	18073	118.78	467043941956408
15:35:32	XLON	2385	118.74	467043941956543
15:35:32	XLON	10616	118.74	467043941956544
15:37:04	XLON	9500	118.8	467043941956957
15:37:04	XLON	4276	118.8	467043941956958
15:37:04	XLON	2600	118.8	467043941956960
15:37:04	XLON	3000	118.8	467043941956961
15:37:04	XLON	9935	118.8	467043941956962
15:37:27	XLON	2946	118.8	467043941957049
15:37:27	XLON	1	118.8	467043941957050
15:37:27	XLON	1808	118.8	467043941957051
15:37:45	XLON	1722	118.78	467043941957135
15:37:45	XLON	12346	118.78	467043941957136
15:39:08	XLON	3000	118.78	467043941957500
15:39:08	XLON	7001	118.78	467043941957501
15:39:22	XLON	4722	118.78	467043941957575
15:39:22	XLON	2426	118.78	467043941957581
15:39:22	XLON	3000	118.78	467043941957582
15:39:29	XLON	8070	118.78	467043941957626
15:39:29	XLON	2334	118.78	467043941957627
15:40:23	XLON	15830	118.78	467043941957842
15:40:48	XLON	1500	118.74	467043941958015
15:41:02	XLON	14330	118.74	467043941958085
15:41:53	XLON	1411	118.66	467043941958328
15:41:53	XLON	1918	118.66	467043941958329
15:42:12	XLON	3100	118.66	467043941958415
15:42:12	XLON	3000	118.66	467043941958416
15:42:12	XLON	1200	118.66	467043941958417
15:42:12	XLON	3817	118.66	467043941958418
15:42:25	XLON	3000	118.66	467043941958512
15:42:25	XLON	750	118.66	467043941958513
15:42:40	XLON	15830	118.64	467043941958561
15:43:18	XLON	14598	118.62	467043941958735
15:44:08	XLON	14610	118.6	467043941958873
15:45:06	XLON	2247	118.56	467043941959163
15:45:06	XLON	13583	118.56	467043941959164
15:45:07	XLON	3000	118.52	467043941959214
15:45:07	XLON	229	118.52	467043941959215
15:45:26	XLON	13213	118.5	467043941959288
15:46:12	XLON	15830	118.56	467043941959454
15:47:45	XLON	3000	118.54	467043941959766
15:47:45	XLON	1501	118.54	467043941959767
15:47:50	XLON	3000	118.56	467043941959821
15:47:50	XLON	987	118.56	467043941959822
15:48:00	XLON	3000	118.56	467043941959834
15:48:00	XLON	3000	118.56	467043941959835
15:48:03	XLON	11596	118.56	467043941959870
15:48:19	XLON	3100	118.56	467043941959934
15:48:19	XLON	2857	118.56	467043941959935
15:49:43	XLON	15830	118.58	467043941960207
15:49:43	XLON	3000	118.58	467043941960209
15:49:43	XLON	3300	118.58	467043941960210
15:49:43	XLON	4506	118.58	467043941960211
15:49:43	XLON	5024	118.58	467043941960213
15:50:08	XLON	6888	118.54	467043941960310
15:50:08	XLON	8942	118.54	467043941960311
15:51:01	XLON	15064	118.56	467043941960458
15:51:36	XLON	5711	118.52	467043941960576
15:51:36	XLON	10119	118.52	467043941960577
15:52:52	XLON	2092	118.46	467043941960883
15:52:55	XLON	3000	118.46	467043941960896
15:53:16	XLON	1332	118.54	467043941961003
15:53:16	XLON	1200	118.54	467043941961004
15:53:16	XLON	3677	118.54	467043941961005
15:53:24	XLON	4905	118.54	467043941961043
15:53:24	XLON	1992	118.54	467043941961044
15:53:40	XLON	4447	118.54	467043941961107
15:53:52	XLON	1314	118.54	467043941961163
15:54:02	XLON	3444	118.54	467043941961206
15:54:21	XLON	3000	118.54	467043941961268
15:54:21	XLON	3129	118.54	467043941961269
15:54:27	XLON	5395	118.54	467043941961291
15:54:27	XLON	5087	118.54	467043941961292
15:55:03	XLON	3000	118.56	467043941961415
15:55:03	XLON	2800	118.56	467043941961416
15:55:03	XLON	366	118.56	467043941961417
15:55:03	XLON	15830	118.54	467043941961421
15:56:41	XLON	9747	118.52	467043941961903
15:57:10	XLON	13976	118.6	467043941962057
15:57:10	XLON	1854	118.6	467043941962058
15:57:11	XLON	3000	118.6	467043941962060
15:57:11	XLON	2964	118.6	467043941962061
15:57:38	XLON	2356	118.6	467043941962175
15:57:38	XLON	3000	118.6	467043941962176
15:57:38	XLON	4324	118.6	467043941962177
15:57:43	XLON	3000	118.6	467043941962232
15:57:43	XLON	1264	118.6	467043941962233
15:57:58	XLON	15090	118.6	467043941962302
15:58:47	XLON	2346	118.6	467043941962405
15:58:47	XLON	2353	118.6	467043941962406
15:58:47	XLON	4964	118.6	467043941962407
15:58:47	XLON	1918	118.6	467043941962408
15:58:47	XLON	1924	118.6	467043941962409
15:58:54	XLON	7316	118.6	467043941962438
15:58:54	XLON	2901	118.62	467043941962458
15:59:45	XLON	3786	118.66	467043941962683
15:59:46	XLON	2501	118.66	467043941962684
15:59:46	XLON	2800	118.66	467043941962685
16:01:05	XLON	868	118.68	467043941963084
16:01:21	XLON	118	118.66	467043941963235

This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news

Enquiries to:

Investor relations: Telephone +44 (0) 7919 990 230

Media: https://www.vodafone.com/news-and-media/contact-us

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSSFFFWLEESELF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00