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

2nd Mar 2022 17:56

RNS Number : 4483D

Vodafone Group Plc

02 March 2022

2 March 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:	2 March 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	130.44
Lowest price paid per share (pence):	126.76
Volume weighted average price paid per share (pence):	128.57

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,889,086,817 of its ordinary shares in treasury and has 26,928,541,051 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 2 March 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 2 March 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	128.57	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
10:08:57	XLON	6397	127.58	496112288968390
10:08:57	XLON	1860	127.58	496112288968391
10:08:57	XLON	3688	127.58	496112288968392
10:10:15	XLON	2726	127.5	496112288968684
10:10:16	XLON	13520	127.5	496112288968693
10:11:15	XLON	12311	127.36	496112288968891
10:12:21	XLON	9161	127.22	496112288969346
10:12:21	XLON	4355	127.22	496112288969347
10:13:30	XLON	438	127.32	496112288969663
10:13:30	XLON	2855	127.32	496112288969664
10:13:30	XLON	6952	127.32	496112288969665
10:13:30	XLON	3246	127.32	496112288969666
10:14:56	XLON	13520	127.26	496112288970101
10:16:07	XLON	3599	127.12	496112288970448
10:16:07	XLON	832	127.12	496112288970449
10:16:14	XLON	3362	127.12	496112288970485
10:16:14	XLON	2500	127.12	496112288970486
10:16:14	XLON	3158	127.12	496112288970487
10:16:14	XLON	1318	127.14	496112288970488
10:16:48	XLON	12857	127.22	496112288970606
10:18:01	XLON	6666	127.42	496112288970901
10:18:01	XLON	4261	127.42	496112288970902
10:18:59	XLON	448	127.5	496112288971144
10:18:59	XLON	14752	127.5	496112288971145
10:18:59	XLON	140	127.5	496112288971146
10:19:32	XLON	12610	127.4	496112288971225
10:20:57	XLON	3401	127.52	496112288971470
10:21:02	XLON	1755	127.52	496112288971484
10:21:02	XLON	2500	127.52	496112288971485
10:21:02	XLON	1793	127.52	496112288971486
10:21:02	XLON	1109	127.52	496112288971487
10:21:07	XLON	2085	127.52	496112288971511
10:21:53	XLON	6036	127.5	496112288971652
10:21:53	XLON	7484	127.5	496112288971653
10:22:44	XLON	13520	127.44	496112288971769
10:23:49	XLON	13407	127.54	496112288971969
10:24:55	XLON	7806	127.5	496112288972140
10:24:55	XLON	5121	127.5	496112288972141
10:25:55	XLON	13520	127.48	496112288972267
10:26:46	XLON	11504	127.42	496112288972459
10:27:23	XLON	4202	127.44	496112288972573
10:29:17	XLON	10359	127.44	496112288973060
10:29:17	XLON	3161	127.44	496112288973061
10:29:17	XLON	2792	127.48	496112288973066
10:29:17	XLON	2500	127.48	496112288973067
10:29:17	XLON	6319	127.48	496112288973068
10:30:07	XLON	13520	127.42	496112288973394
10:31:40	XLON	12532	127.42	496112288973820
10:32:13	XLON	1288	127.42	496112288973928
10:32:13	XLON	1630	127.42	496112288973929
10:32:52	XLON	9589	127.38	496112288974137
10:32:52	XLON	3901	127.38	496112288974138
10:33:48	XLON	13520	127.3	496112288974353
10:35:28	XLON	654	127.42	496112288974715
10:35:28	XLON	2858	127.42	496112288974716
10:35:34	XLON	871	127.46	496112288974733
10:35:34	XLON	2500	127.46	496112288974734
10:35:34	XLON	2683	127.46	496112288974735
10:35:38	XLON	1904	127.44	496112288974755
10:36:31	XLON	4275	127.44	496112288974858
10:36:31	XLON	8554	127.44	496112288974859
10:37:11	XLON	1438	127.42	496112288974972
10:37:11	XLON	12082	127.42	496112288974973
10:38:45	XLON	13390	127.28	496112288975223
10:39:17	XLON	4859	127.28	496112288975293
10:39:17	XLON	769	127.28	496112288975294
10:40:35	XLON	11700	127.46	496112288975509
10:40:35	XLON	8611	127.42	496112288975512
10:40:35	XLON	4909	127.42	496112288975513
10:41:41	XLON	4131	127.38	496112288975680
10:41:41	XLON	9389	127.38	496112288975681
10:42:39	XLON	12261	127.32	496112288975812
10:43:17	XLON	13520	127.3	496112288975953
10:45:20	XLON	6675	127.4	496112288976458
10:45:20	XLON	3129	127.4	496112288976459
10:45:20	XLON	2616	127.38	496112288976472
10:45:20	XLON	729	127.38	496112288976473
10:45:52	XLON	261	127.42	496112288976539
10:45:52	XLON	875	127.42	496112288976540
10:45:52	XLON	3122	127.42	496112288976541
10:45:52	XLON	317	127.42	496112288976542
10:45:52	XLON	330	127.42	496112288976543
10:45:57	XLON	3122	127.42	496112288976544
10:46:02	XLON	218	127.42	496112288976561
10:46:02	XLON	3122	127.42	496112288976562
10:46:02	XLON	537	127.42	496112288976563
10:46:02	XLON	532	127.42	496112288976564
10:46:48	XLON	3381	127.4	496112288976626
10:46:48	XLON	2146	127.4	496112288976627
10:46:48	XLON	142	127.4	496112288976628
10:46:48	XLON	23	127.4	496112288976629
10:46:48	XLON	6445	127.4	496112288976630
10:46:53	XLON	2758	127.4	496112288976651
10:48:04	XLON	2236	127.4	496112288976909
10:48:04	XLON	537	127.4	496112288976910
10:48:04	XLON	146	127.4	496112288976911
10:48:04	XLON	1265	127.4	496112288976912
10:48:04	XLON	1749	127.4	496112288976913
10:48:04	XLON	57	127.4	496112288976914
10:48:04	XLON	93	127.4	496112288976915
10:48:10	XLON	4666	127.36	496112288976936
10:48:48	XLON	15	127.36	496112288977100
10:48:48	XLON	3214	127.36	496112288977101
10:48:53	XLON	118	127.36	496112288977106
10:48:53	XLON	6859	127.36	496112288977107
10:48:58	XLON	6636	127.36	496112288977113
10:48:58	XLON	83	127.36	496112288977114
10:49:46	XLON	12723	127.34	496112288977244
10:50:24	XLON	10932	127.24	496112288977459
10:50:24	XLON	2588	127.24	496112288977460
10:52:09	XLON	2500	127.08	496112288977718
10:52:09	XLON	1117	127.08	496112288977719
10:52:09	XLON	3061	127.08	496112288977720
10:52:09	XLON	8080	127.1	496112288977721
10:52:40	XLON	1446	127	496112288977796
10:52:40	XLON	2500	127	496112288977797
10:52:41	XLON	249	127	496112288977806
10:52:41	XLON	629	127	496112288977807
10:52:58	XLON	8894	127.02	496112288977867
10:54:09	XLON	10911	126.96	496112288978056
10:54:09	XLON	2609	126.96	496112288978057
10:55:09	XLON	13359	126.86	496112288978336
10:56:23	XLON	3044	126.86	496112288978523
10:56:23	XLON	9025	126.86	496112288978524
10:58:46	XLON	3245	126.94	496112288978982
10:58:46	XLON	1063	126.92	496112288979005
10:58:47	XLON	3380	126.92	496112288979017
10:58:48	XLON	3373	126.92	496112288979022
10:58:48	XLON	2331	126.92	496112288979023
10:58:48	XLON	1042	126.92	496112288979024
10:58:48	XLON	2331	126.92	496112288979025
10:58:52	XLON	3569	126.92	496112288979046
10:59:06	XLON	2500	126.88	496112288979074
10:59:06	XLON	1000	126.88	496112288979075
10:59:06	XLON	3214	126.88	496112288979076
11:00:15	XLON	1103	126.8	496112288979316
11:00:24	XLON	3200	126.86	496112288979402
11:00:24	XLON	160	126.86	496112288979403
11:00:28	XLON	2	126.84	496112288979439
11:00:29	XLON	6418	126.84	496112288979440
11:01:02	XLON	83	126.78	496112288979534
11:01:14	XLON	3104	126.78	496112288979573
11:01:20	XLON	212	126.8	496112288979633
11:01:20	XLON	7337	126.82	496112288979634
11:01:20	XLON	179	126.82	496112288979635
11:01:25	XLON	2011	126.8	496112288979667
11:01:25	XLON	349	126.8	496112288979668
11:01:25	XLON	646	126.8	496112288979669
11:01:25	XLON	2500	126.8	496112288979670
11:01:25	XLON	137	126.8	496112288979671
11:02:02	XLON	3318	126.76	496112288979748
11:02:33	XLON	6975	126.76	496112288979841
11:03:09	XLON	2555	126.78	496112288979969
11:03:09	XLON	1613	126.78	496112288979970
11:03:30	XLON	1862	126.8	496112288980009
11:03:41	XLON	2325	126.8	496112288980048
11:03:41	XLON	5181	126.8	496112288980049
11:03:49	XLON	2626	126.82	496112288980072
11:03:49	XLON	1422	126.82	496112288980076
11:03:53	XLON	12025	126.82	496112288980085
11:05:37	XLON	6174	127.04	496112288980486
11:05:42	XLON	5091	127.04	496112288980496
11:06:01	XLON	4520	127.04	496112288980517
11:06:01	XLON	9000	127.04	496112288980518
11:06:11	XLON	9136	127.04	496112288980545
11:07:00	XLON	7823	126.9	496112288980754
11:08:09	XLON	654	127.08	496112288981003
11:08:09	XLON	2400	127.08	496112288981004
11:09:01	XLON	3745	127.2	496112288981101
11:09:01	XLON	2040	127.16	496112288981103
11:09:01	XLON	9101	127.16	496112288981104
11:09:02	XLON	13520	127.16	496112288981110
11:09:53	XLON	7786	127.06	496112288981236
11:11:22	XLON	999	127.1	496112288981487
11:11:22	XLON	2500	127.1	496112288981488
11:11:22	XLON	2285	127.1	496112288981489
11:11:22	XLON	3085	127.1	496112288981490
11:11:22	XLON	2077	127.1	496112288981491
11:12:18	XLON	1302	127.18	496112288981589
11:12:18	XLON	6838	127.18	496112288981590
11:13:08	XLON	12231	127.28	496112288981766
11:13:08	XLON	1289	127.28	496112288981767
11:13:08	XLON	2400	127.24	496112288981771
11:13:08	XLON	2648	127.24	496112288981772
11:13:21	XLON	336	127.2	496112288981793
11:13:21	XLON	9298	127.2	496112288981794
11:13:58	XLON	6009	127.26	496112288981912
11:15:19	XLON	13520	127.14	496112288982345
11:16:54	XLON	13520	127.24	496112288982685
11:17:45	XLON	11580	127.26	496112288982832
11:19:16	XLON	9213	127.34	496112288983109
11:19:16	XLON	4307	127.34	496112288983110
11:20:16	XLON	10535	127.32	496112288983268
11:20:16	XLON	2985	127.32	496112288983269
11:22:02	XLON	13520	127.26	496112288983601
11:23:23	XLON	3902	127.26	496112288983833
11:24:07	XLON	1963	127.36	496112288983934
11:24:07	XLON	11557	127.36	496112288983935
11:24:07	XLON	3200	127.36	496112288983936
11:24:29	XLON	5643	127.36	496112288983989
11:24:29	XLON	5006	127.36	496112288983990
11:26:14	XLON	3400	127.42	496112288984377
11:26:18	XLON	5536	127.42	496112288984378
11:26:43	XLON	13520	127.46	496112288984513
11:28:38	XLON	8986	127.46	496112288984837
11:28:38	XLON	52	127.46	496112288984838
11:28:52	XLON	3030	127.5	496112288984876
11:29:04	XLON	230	127.48	496112288984908
11:29:04	XLON	9000	127.48	496112288984909
11:29:04	XLON	564	127.48	496112288984910
11:29:04	XLON	2500	127.5	496112288984911
11:29:07	XLON	3726	127.48	496112288984941
11:29:07	XLON	3417	127.48	496112288984947
11:31:05	XLON	590	127.5	496112288985378
11:31:12	XLON	8364	127.46	496112288985445
11:32:28	XLON	1228	127.5	496112288985651
11:32:28	XLON	3214	127.5	496112288985652
11:32:28	XLON	2500	127.5	496112288985653
11:32:28	XLON	2454	127.5	496112288985654
11:32:40	XLON	5705	127.5	496112288985790
11:32:55	XLON	13520	127.48	496112288985846
11:34:37	XLON	3093	127.44	496112288986179
11:35:34	XLON	7480	127.56	496112288986352
11:36:00	XLON	13147	127.54	496112288986413
11:36:00	XLON	373	127.54	496112288986414
11:36:41	XLON	2911	127.62	496112288986607
11:36:47	XLON	867	127.62	496112288986610
11:36:48	XLON	2194	127.62	496112288986616
11:36:59	XLON	5402	127.6	496112288986633
11:36:59	XLON	8009	127.6	496112288986634
11:36:59	XLON	109	127.6	496112288986635
11:37:48	XLON	4131	127.52	496112288986764
11:37:48	XLON	6087	127.52	496112288986765
11:39:19	XLON	13103	127.66	496112288987020
11:40:23	XLON	13520	127.82	496112288987254
11:41:29	XLON	13122	127.88	496112288987457
11:42:47	XLON	6169	127.7	496112288987634
11:42:59	XLON	1218	127.7	496112288987673
11:42:59	XLON	5960	127.7	496112288987674
11:44:35	XLON	2500	127.54	496112288988151
11:44:35	XLON	4907	127.54	496112288988152
11:44:38	XLON	5565	127.54	496112288988166
11:45:21	XLON	13520	127.58	496112288988308
11:47:14	XLON	675	127.64	496112288988640
11:47:14	XLON	2500	127.64	496112288988641
11:47:14	XLON	3061	127.64	496112288988642
11:47:14	XLON	331	127.64	496112288988643
11:47:14	XLON	705	127.64	496112288988644
11:47:19	XLON	3061	127.64	496112288988659
11:49:42	XLON	13520	127.68	496112288989049
11:50:12	XLON	13520	127.66	496112288989159
11:52:38	XLON	3000	127.78	496112288989437
11:52:38	XLON	2500	127.78	496112288989438
11:52:38	XLON	3122	127.78	496112288989439
11:52:38	XLON	1391	127.78	496112288989440
11:53:00	XLON	3000	127.78	496112288989472
11:53:00	XLON	2500	127.78	496112288989473
11:53:21	XLON	13520	127.76	496112288989533
11:53:21	XLON	3000	127.76	496112288989539
11:53:21	XLON	2500	127.76	496112288989540
11:53:21	XLON	3336	127.76	496112288989541
11:53:21	XLON	654	127.76	496112288989542
11:53:21	XLON	693	127.76	496112288989543
11:53:33	XLON	13520	127.74	496112288989573
11:53:33	XLON	3000	127.74	496112288989575
11:53:33	XLON	2500	127.74	496112288989576
11:53:33	XLON	1311	127.74	496112288989577
11:54:43	XLON	13091	127.74	496112288989708
11:55:38	XLON	8979	127.76	496112288989826
11:57:22	XLON	12473	127.9	496112288990049
11:57:22	XLON	1047	127.9	496112288990050
11:57:43	XLON	3000	127.88	496112288990112
11:57:43	XLON	1854	127.88	496112288990113
11:58:27	XLON	3721	128.04	496112288990199
11:58:27	XLON	1086	128.04	496112288990200
11:58:32	XLON	2932	128.04	496112288990215
11:58:41	XLON	3269	128	496112288990240
11:58:41	XLON	2500	127.98	496112288990244
11:58:41	XLON	714	128	496112288990245
11:59:12	XLON	126	127.96	496112288990347
11:59:12	XLON	11024	127.96	496112288990348
12:02:04	XLON	1177	127.92	496112288990691
12:02:04	XLON	2187	127.92	496112288990692
12:02:06	XLON	13520	127.88	496112288990698
12:02:42	XLON	3409	128	496112288990843
12:02:42	XLON	2820	128	496112288990844
12:02:42	XLON	1951	128	496112288990845
12:02:42	XLON	1236	127.98	496112288990852
12:02:42	XLON	1803	127.98	496112288990853
12:03:01	XLON	3300	127.98	496112288990889
12:03:01	XLON	2814	127.98	496112288990890
12:03:17	XLON	2500	127.98	496112288990920
12:03:17	XLON	1174	127.98	496112288990921
12:03:22	XLON	3000	127.96	496112288990948
12:03:22	XLON	428	127.96	496112288990949
12:07:03	XLON	3500	128	496112288991589
12:07:03	XLON	2500	128	496112288991590
12:07:03	XLON	1028	128	496112288991591
12:07:03	XLON	2500	128.02	496112288991592
12:07:03	XLON	2997	128.02	496112288991593
12:07:03	XLON	995	128.02	496112288991594
12:07:03	XLON	2500	128.02	496112288991596
12:07:03	XLON	3306	128.02	496112288991597
12:07:03	XLON	644	128.02	496112288991598
12:07:08	XLON	3133	128.02	496112288991617
12:07:20	XLON	9000	128	496112288991633
12:07:20	XLON	4520	128	496112288991634
12:07:20	XLON	3306	128.02	496112288991635
12:07:20	XLON	1009	128.02	496112288991636
12:07:55	XLON	942	128.02	496112288991681
12:07:55	XLON	11636	128.02	496112288991682
12:07:55	XLON	942	128.02	496112288991683
12:07:58	XLON	4614	128	496112288991687
12:08:59	XLON	7391	128	496112288991828
12:09:52	XLON	12727	127.96	496112288991906
12:11:49	XLON	1393	127.76	496112288992417
12:11:49	XLON	2500	127.76	496112288992418
12:11:49	XLON	2975	127.76	496112288992419
12:11:54	XLON	9082	127.76	496112288992427
12:12:52	XLON	1802	127.8	496112288992551
12:12:52	XLON	8824	127.8	496112288992552
12:12:52	XLON	820	127.8	496112288992553
12:13:46	XLON	12985	127.74	496112288992703
12:16:28	XLON	1	127.8	496112288993180
12:16:31	XLON	8695	127.8	496112288993206
12:16:31	XLON	4824	127.8	496112288993207
12:17:05	XLON	3000	127.82	496112288993269
12:17:38	XLON	9377	127.86	496112288993357
12:18:30	XLON	3000	127.88	496112288993447
12:18:30	XLON	3500	127.9	496112288993448
12:18:30	XLON	1363	127.9	496112288993449
12:18:30	XLON	1486	127.9	496112288993450
12:18:30	XLON	2500	127.9	496112288993451
12:18:30	XLON	1671	127.9	496112288993452
12:18:35	XLON	3367	127.9	496112288993495
12:19:18	XLON	9000	127.84	496112288993631
12:19:18	XLON	3669	127.84	496112288993632
12:20:56	XLON	5489	127.74	496112288993807
12:20:56	XLON	7169	127.74	496112288993808
12:21:53	XLON	13520	127.72	496112288993910
12:22:59	XLON	9508	127.72	496112288994043
12:22:59	XLON	4012	127.72	496112288994044
12:24:18	XLON	12464	127.72	496112288994227
12:24:59	XLON	2500	127.74	496112288994278
12:24:59	XLON	499	127.74	496112288994279
12:25:41	XLON	12522	127.7	496112288994402
12:27:35	XLON	11661	127.68	496112288994716
12:27:35	XLON	653	127.68	496112288994717
12:27:35	XLON	2111	127.68	496112288994718
12:28:18	XLON	6699	127.64	496112288994851
12:28:18	XLON	4248	127.64	496112288994852
12:30:12	XLON	2500	127.66	496112288995172
12:30:12	XLON	3214	127.66	496112288995173
12:30:12	XLON	2217	127.66	496112288995174
12:30:17	XLON	303	127.66	496112288995182
12:30:17	XLON	2848	127.66	496112288995183
12:30:22	XLON	3214	127.66	496112288995193
12:30:43	XLON	13520	127.38	496112288995475
12:31:00	XLON	2500	127.32	496112288995593
12:31:00	XLON	724	127.32	496112288995594
12:31:33	XLON	12003	127.34	496112288995940
12:33:29	XLON	13279	127.5	496112288996528
12:35:23	XLON	655	127.42	496112288996939
12:35:23	XLON	12865	127.42	496112288996940
12:36:11	XLON	3130	127.48	496112288997048
12:36:11	XLON	4999	127.48	496112288997049
12:36:11	XLON	3435	127.48	496112288997050
12:37:32	XLON	3835	127.36	496112288997273
12:39:19	XLON	9000	127.44	496112288997593
12:39:19	XLON	3963	127.44	496112288997594
12:39:19	XLON	2500	127.46	496112288997599
12:39:19	XLON	3122	127.46	496112288997600
12:39:19	XLON	871	127.46	496112288997601
12:39:27	XLON	1276	127.46	496112288997622
12:39:27	XLON	2500	127.46	496112288997623
12:39:27	XLON	1606	127.46	496112288997624
12:40:03	XLON	4155	127.38	496112288997711
12:40:03	XLON	9365	127.38	496112288997712
12:41:34	XLON	9630	127.4	496112288998085
12:41:34	XLON	575	127.4	496112288998086
12:41:34	XLON	3315	127.4	496112288998087
12:43:02	XLON	12348	127.48	496112288998256
12:44:00	XLON	2567	127.36	496112288998362
12:45:10	XLON	3061	127.38	496112288998590
12:45:10	XLON	2500	127.38	496112288998591
12:45:10	XLON	414	127.38	496112288998592
12:45:10	XLON	425	127.38	496112288998593
12:45:10	XLON	402	127.38	496112288998594
12:45:10	XLON	2967	127.38	496112288998595
12:45:10	XLON	1241	127.38	496112288998597
12:45:10	XLON	2500	127.38	496112288998598
12:45:41	XLON	12453	127.38	496112288998665
12:47:24	XLON	13520	127.42	496112288998968
12:49:00	XLON	13425	127.38	496112288999115
12:50:21	XLON	6211	127.4	496112288999455
12:50:21	XLON	7309	127.4	496112288999456
12:51:51	XLON	13515	127.4	496112288999670
12:53:20	XLON	3092	127.42	496112288999961
12:53:20	XLON	3300	127.42	496112288999962
12:53:20	XLON	1439	127.44	496112288999963
12:53:20	XLON	3015	127.44	496112288999964
12:54:53	XLON	5382	127.4	496112289000138
12:54:53	XLON	2500	127.4	496112289000139
12:54:53	XLON	3183	127.4	496112289000140
12:54:53	XLON	1435	127.4	496112289000141
12:54:53	XLON	931	127.4	496112289000142
12:56:01	XLON	2214	127.4	496112289000303
12:56:09	XLON	5621	127.38	496112289000328
12:56:10	XLON	2500	127.42	496112289000349
12:56:10	XLON	1436	127.42	496112289000350
12:56:10	XLON	2791	127.42	496112289000351
12:56:43	XLON	4514	127.38	496112289000375
12:56:43	XLON	9006	127.38	496112289000378
12:58:00	XLON	4108	127.36	496112289000558
12:58:30	XLON	1392	127.36	496112289000634
12:58:30	XLON	3153	127.36	496112289000635
12:58:30	XLON	2500	127.36	496112289000636
12:58:36	XLON	3153	127.36	496112289000645
13:00:53	XLON	338	127.5	496112289001204
13:00:53	XLON	2388	127.5	496112289001205
13:00:53	XLON	3591	127.5	496112289001206
13:02:23	XLON	5121	127.5	496112289001613
13:02:23	XLON	2349	127.52	496112289001623
13:02:23	XLON	3837	127.52	496112289001624
13:02:23	XLON	503	127.52	496112289001625
13:02:23	XLON	1008	127.52	496112289001626
13:02:23	XLON	1394	127.52	496112289001627
13:02:23	XLON	2500	127.52	496112289001628
13:02:27	XLON	1429	127.5	496112289001659
13:02:27	XLON	6613	127.5	496112289001660
13:02:27	XLON	1169	127.5	496112289001661
13:02:27	XLON	556	127.5	496112289001662
13:02:27	XLON	876	127.5	496112289001663
13:02:51	XLON	4793	127.54	496112289001763
13:02:51	XLON	334	127.54	496112289001764
13:03:39	XLON	419	127.64	496112289002018
13:03:39	XLON	13067	127.64	496112289002019
13:05:17	XLON	3444	127.62	496112289002370
13:05:39	XLON	334	127.62	496112289002448
13:05:44	XLON	1959	127.62	496112289002451
13:05:44	XLON	3802	127.62	496112289002452
13:05:44	XLON	2500	127.62	496112289002453
13:05:44	XLON	1315	127.62	496112289002454
13:06:58	XLON	2	127.64	496112289002663
13:08:01	XLON	3767	127.68	496112289002831
13:08:28	XLON	13520	127.64	496112289002880
13:08:28	XLON	4357	127.64	496112289002886
13:08:28	XLON	2500	127.64	496112289002887
13:08:28	XLON	3000	127.64	496112289002888
13:08:28	XLON	3663	127.64	496112289002889
13:08:29	XLON	3965	127.62	496112289002901
13:09:02	XLON	7821	127.62	496112289002987
13:10:06	XLON	13092	127.52	496112289003157
13:12:05	XLON	2011	127.5	496112289003487
13:12:05	XLON	1061	127.5	496112289003488
13:12:18	XLON	8493	127.52	496112289003556
13:12:39	XLON	2500	127.48	496112289003677
13:12:39	XLON	2269	127.48	496112289003678
13:12:39	XLON	3591	127.48	496112289003679
13:12:39	XLON	5063	127.48	496112289003680
13:14:53	XLON	2212	127.68	496112289004023
13:14:53	XLON	549	127.68	496112289004024
13:15:00	XLON	1302	127.7	496112289004084
13:15:00	XLON	12218	127.7	496112289004085
13:16:17	XLON	2499	127.68	496112289004392
13:16:17	XLON	661	127.68	496112289004393
13:16:23	XLON	1805	127.68	496112289004424
13:16:23	XLON	453	127.68	496112289004425
13:16:23	XLON	735	127.68	496112289004426
13:16:28	XLON	764	127.68	496112289004435
13:16:28	XLON	2500	127.68	496112289004436
13:16:34	XLON	2500	127.68	496112289004448
13:16:34	XLON	1235	127.68	496112289004449
13:16:57	XLON	6367	127.62	496112289004517
13:16:57	XLON	5286	127.62	496112289004518
13:16:57	XLON	1171	127.62	496112289004519
13:16:57	XLON	325	127.62	496112289004520
13:18:23	XLON	11327	127.62	496112289004753
13:18:46	XLON	314	127.62	496112289004775
13:18:46	XLON	2500	127.62	496112289004776
13:18:46	XLON	129	127.62	496112289004777
13:19:31	XLON	12341	127.66	496112289004847
13:20:44	XLON	13520	127.6	496112289005038
13:21:49	XLON	13520	127.52	496112289005191
13:22:56	XLON	11647	127.5	496112289005388
13:23:39	XLON	2868	127.48	496112289005548
13:25:07	XLON	1962	127.42	496112289005871
13:25:07	XLON	1962	127.42	496112289005872
13:25:10	XLON	6856	127.42	496112289005879
13:25:23	XLON	10596	127.32	496112289005929
13:25:23	XLON	2924	127.32	496112289005930
13:25:23	XLON	1846	127.3	496112289005937
13:25:23	XLON	670	127.3	496112289005938
13:25:23	XLON	2500	127.3	496112289005939
13:25:23	XLON	82	127.32	496112289005940
13:27:25	XLON	8347	127.34	496112289006279
13:27:51	XLON	2500	127.34	496112289006329
13:27:51	XLON	1782	127.34	496112289006330
13:27:51	XLON	5566	127.34	496112289006331
13:27:51	XLON	3672	127.34	496112289006332
13:27:54	XLON	3699	127.32	496112289006343
13:29:54	XLON	2500	127.36	496112289006727
13:29:54	XLON	3767	127.36	496112289006728
13:30:10	XLON	3440	127.38	496112289006819
13:30:10	XLON	2500	127.4	496112289006820
13:30:10	XLON	2930	127.4	496112289006821
13:30:23	XLON	4788	127.34	496112289006918
13:30:23	XLON	7863	127.34	496112289006919
13:31:43	XLON	11867	127.18	496112289007169
13:33:10	XLON	473	127.22	496112289007469
13:33:10	XLON	3731	127.22	496112289007470
13:33:10	XLON	3400	127.22	496112289007471
13:33:10	XLON	687	127.22	496112289007472
13:33:10	XLON	919	127.22	496112289007473
13:33:10	XLON	871	127.22	496112289007474
13:33:16	XLON	2500	127.22	496112289007495
13:33:16	XLON	696	127.22	496112289007496
13:34:02	XLON	2127	127.22	496112289007608
13:34:02	XLON	1401	127.22	496112289007609
13:34:02	XLON	1115	127.22	496112289007610
13:34:02	XLON	2500	127.22	496112289007611
13:34:11	XLON	3591	127.22	496112289007646
13:34:16	XLON	2884	127.22	496112289007661
13:34:46	XLON	13490	127.18	496112289007733
13:35:23	XLON	2572	127.18	496112289007942
13:35:23	XLON	10819	127.18	496112289007943
13:37:25	XLON	781	127.34	496112289008514
13:37:30	XLON	13520	127.34	496112289008524
13:37:35	XLON	2146	127.42	496112289008558
13:37:39	XLON	1793	127.42	496112289008561
13:38:05	XLON	8050	127.44	496112289008610
13:38:07	XLON	13194	127.42	496112289008619
13:38:07	XLON	326	127.42	496112289008620
13:38:12	XLON	7535	127.4	496112289008638
13:39:33	XLON	1518	127.42	496112289008850
13:39:33	XLON	2800	127.42	496112289008851
13:39:55	XLON	4569	127.4	496112289008942
13:40:05	XLON	2642	127.38	496112289008986
13:40:05	XLON	10878	127.38	496112289008987
13:40:49	XLON	11281	127.16	496112289009130
13:42:15	XLON	3570	127.08	496112289009382
13:42:15	XLON	9950	127.08	496112289009383
13:43:47	XLON	2500	127.12	496112289009639
13:43:48	XLON	8232	127.12	496112289009640
13:45:03	XLON	3591	127.12	496112289009887
13:45:44	XLON	13520	127.1	496112289009973
13:45:44	XLON	3322	127.1	496112289009975
13:45:44	XLON	6876	127.1	496112289009976
13:45:44	XLON	3322	127.1	496112289009977
13:46:18	XLON	4938	126.9	496112289010053
13:46:18	XLON	7531	126.9	496112289010054
13:48:05	XLON	4625	126.8	496112289010538
13:48:15	XLON	1586	126.86	496112289010595
13:48:15	XLON	2500	126.86	496112289010596
13:48:20	XLON	3695	126.86	496112289010603
13:48:20	XLON	1410	126.86	496112289010604
13:48:53	XLON	13520	126.82	496112289010664
13:50:54	XLON	13520	127.16	496112289011098
13:50:55	XLON	12802	127.14	496112289011110
13:50:55	XLON	718	127.14	496112289011111
13:51:34	XLON	13520	127.2	496112289011326
13:53:01	XLON	13520	127.38	496112289011574
13:53:38	XLON	13520	127.3	496112289011659
13:54:59	XLON	13520	127.32	496112289011897
13:55:22	XLON	6612	127.26	496112289012036
13:55:22	XLON	584	127.26	496112289012037
13:55:22	XLON	5736	127.26	496112289012038
13:56:47	XLON	13520	127.34	496112289012363
13:58:20	XLON	4358	127.58	496112289012590
13:58:21	XLON	13520	127.56	496112289012595
13:58:41	XLON	11793	127.54	496112289012620
13:59:57	XLON	5718	127.64	496112289013021
13:59:57	XLON	2600	127.64	496112289013022
13:59:57	XLON	957	127.64	496112289013023
14:00:42	XLON	13312	127.64	496112289013193
14:02:02	XLON	13520	127.66	496112289013500
14:02:02	XLON	1820	127.66	496112289013503
14:02:02	XLON	2500	127.66	496112289013504
14:02:02	XLON	2605	127.66	496112289013505
14:02:02	XLON	3520	127.66	496112289013506
14:02:02	XLON	3075	127.66	496112289013507
14:02:46	XLON	13425	127.72	496112289013712
14:04:01	XLON	4582	127.84	496112289014093
14:04:20	XLON	7839	127.82	496112289014138
14:04:22	XLON	11460	127.8	496112289014157
14:04:50	XLON	894	127.86	496112289014235
14:04:50	XLON	2429	127.86	496112289014236
14:05:11	XLON	12871	127.82	496112289014326
14:06:27	XLON	4620	127.86	496112289014621
14:06:27	XLON	8900	127.86	496112289014622
14:07:00	XLON	4145	127.86	496112289014755
14:07:00	XLON	9106	127.86	496112289014756
14:08:01	XLON	13520	127.92	496112289014933
14:08:49	XLON	13520	127.92	496112289015070
14:10:12	XLON	9	127.88	496112289015309
14:10:29	XLON	10752	127.9	496112289015347
14:10:29	XLON	2500	127.88	496112289015351
14:10:29	XLON	413	127.88	496112289015352
14:10:29	XLON	533	127.88	496112289015353
14:10:29	XLON	1000	127.88	496112289015354
14:10:29	XLON	3000	127.9	496112289015355
14:10:29	XLON	2500	127.9	496112289015356
14:10:29	XLON	946	127.9	496112289015357
14:10:29	XLON	2150	127.9	496112289015358
14:10:59	XLON	4457	127.98	496112289015409
14:11:45	XLON	1147	127.92	496112289015514
14:11:45	XLON	11957	127.92	496112289015515
14:12:57	XLON	2109	127.9	496112289015642
14:12:57	XLON	2824	127.9	496112289015643
14:13:03	XLON	517	127.9	496112289015679
14:13:03	XLON	476	127.9	496112289015680
14:13:03	XLON	2500	127.9	496112289015681
14:13:03	XLON	163	127.9	496112289015682
14:13:07	XLON	1061	127.88	496112289015702
14:13:07	XLON	2543	127.88	496112289015703
14:13:40	XLON	500	127.92	496112289015778
14:13:40	XLON	500	127.92	496112289015779
14:13:40	XLON	12520	127.92	496112289015780
14:14:43	XLON	537	127.96	496112289016000
14:14:43	XLON	500	127.96	496112289016001
14:14:43	XLON	2168	127.96	496112289016002
14:15:18	XLON	6146	127.98	496112289016154
14:15:18	XLON	5762	127.98	496112289016155
14:15:18	XLON	13520	128	496112289016153
14:16:39	XLON	2500	128.1	496112289016553
14:16:39	XLON	909	128.1	496112289016554
14:16:45	XLON	2500	128.08	496112289016589
14:16:45	XLON	503	128.08	496112289016590
14:16:51	XLON	2500	128.08	496112289016612
14:16:51	XLON	990	128.08	496112289016613
14:16:51	XLON	2975	128.08	496112289016614
14:16:51	XLON	5348	128.04	496112289016616
14:17:08	XLON	2598	128.02	496112289016690
14:17:08	XLON	5457	128.02	496112289016691
14:18:13	XLON	13520	127.96	496112289016835
14:19:02	XLON	13520	127.82	496112289016961
14:20:48	XLON	12304	128.04	496112289017372
14:21:13	XLON	13520	128	496112289017435
14:21:37	XLON	2731	127.94	496112289017507
14:22:22	XLON	11953	128	496112289017677
14:23:11	XLON	12301	128.1	496112289017816
14:23:54	XLON	2500	128.12	496112289017971
14:23:54	XLON	340	128.12	496112289017972
14:24:53	XLON	4055	128.14	496112289018113
14:24:58	XLON	1656	128.14	496112289018134
14:24:58	XLON	2500	128.14	496112289018135
14:24:58	XLON	137	128.14	496112289018136
14:24:58	XLON	724	128.14	496112289018137
14:25:30	XLON	3220	128.14	496112289018241
14:26:07	XLON	6756	128.16	496112289018387
14:26:19	XLON	1646	128.12	496112289018449
14:26:19	XLON	366	128.12	496112289018450
14:26:19	XLON	3068	128.12	496112289018451
14:26:19	XLON	3000	128.14	496112289018454
14:26:19	XLON	952	128.14	496112289018455
14:26:46	XLON	3197	128.2	496112289018551
14:26:59	XLON	4502	128.22	496112289018615
14:27:14	XLON	6581	128.2	496112289018706
14:27:14	XLON	3730	128.2	496112289018707
14:27:14	XLON	9790	128.2	496112289018708
14:27:55	XLON	4464	128.22	496112289018891
14:27:55	XLON	4416	128.22	496112289018892
14:27:55	XLON	3718	128.22	496112289018901
14:28:00	XLON	9000	128.18	496112289018915
14:28:00	XLON	3631	128.18	496112289018916
14:28:20	XLON	7120	128.14	496112289019004
14:28:20	XLON	3163	128.14	496112289019008
14:28:20	XLON	997	128.14	496112289019034
14:29:53	XLON	10570	128.28	496112289019471
14:29:53	XLON	2950	128.28	496112289019472
14:29:53	XLON	2500	128.3	496112289019474
14:29:53	XLON	973	128.3	496112289019475
14:29:53	XLON	1109	128.3	496112289019476
14:30:12	XLON	2500	128.56	496112289019746
14:30:12	XLON	969	128.56	496112289019747
14:30:12	XLON	4000	128.56	496112289019748
14:30:12	XLON	1965	128.56	496112289019749
14:30:22	XLON	6119	128.6	496112289019902
14:30:22	XLON	7401	128.6	496112289019903
14:30:22	XLON	8388	128.6	496112289019904
14:30:59	XLON	234	128.64	496112289020267
14:30:59	XLON	924	128.64	496112289020268
14:30:59	XLON	2500	128.64	496112289020269
14:30:59	XLON	3771	128.6	496112289020273
14:31:10	XLON	11394	128.58	496112289020367
14:31:38	XLON	12562	128.64	496112289020606
14:31:59	XLON	13520	128.64	496112289020745
14:32:35	XLON	13520	128.88	496112289021017
14:32:54	XLON	806	128.96	496112289021200
14:32:55	XLON	9000	128.96	496112289021201
14:32:55	XLON	3101	128.96	496112289021202
14:33:02	XLON	2500	128.96	496112289021237
14:33:21	XLON	12374	129.12	496112289021475
14:33:43	XLON	13379	129.08	496112289021591
14:34:01	XLON	13400	129	496112289021755
14:34:28	XLON	2284	129.08	496112289022124
14:34:29	XLON	10386	129.08	496112289022132
14:35:07	XLON	13520	129.3	496112289022575
14:35:25	XLON	13520	129.24	496112289022749
14:36:04	XLON	12894	129.3	496112289023117
14:36:33	XLON	2400	129.64	496112289023511
14:36:33	XLON	131	129.64	496112289023512
14:36:33	XLON	341	129.64	496112289023513
14:36:33	XLON	502	129.64	496112289023514
14:36:38	XLON	13520	129.6	496112289023532
14:36:47	XLON	10276	129.6	496112289023605
14:36:52	XLON	1226	129.66	496112289023687
14:36:52	XLON	12294	129.66	496112289023688
14:37:13	XLON	2500	129.6	496112289023975
14:37:13	XLON	227	129.6	496112289023976
14:37:22	XLON	10914	129.56	496112289024124
14:37:41	XLON	13520	129.6	496112289024303
14:38:04	XLON	4183	129.72	496112289024463
14:38:04	XLON	9337	129.72	496112289024464
14:38:42	XLON	13520	129.6	496112289024875
14:39:11	XLON	13520	129.46	496112289025153
14:39:23	XLON	13520	129.46	496112289025230
14:39:23	XLON	191	129.46	496112289025234
14:39:23	XLON	2528	129.48	496112289025235
14:39:53	XLON	12360	129.64	496112289025573
14:40:19	XLON	2500	129.76	496112289025752
14:40:19	XLON	1392	129.76	496112289025753
14:40:24	XLON	2868	129.7	496112289025782
14:40:24	XLON	4814	129.7	496112289025783
14:40:42	XLON	4325	129.76	496112289026001
14:40:42	XLON	9195	129.76	496112289026002
14:41:11	XLON	894	129.7	496112289026454
14:41:11	XLON	750	129.7	496112289026455
14:41:11	XLON	2500	129.7	496112289026456
14:41:11	XLON	1500	129.72	496112289026457
14:41:11	XLON	941	129.72	496112289026458
14:41:11	XLON	6857	129.72	496112289026459
14:41:27	XLON	13520	129.68	496112289026614
14:41:43	XLON	13520	129.74	496112289026743
14:42:25	XLON	280	129.62	496112289026975
14:42:25	XLON	2500	129.62	496112289026976
14:42:25	XLON	525	129.62	496112289026977
14:42:25	XLON	2392	129.62	496112289026978
14:42:39	XLON	373	129.56	496112289027091
14:42:39	XLON	11149	129.56	496112289027092
14:42:39	XLON	1998	129.56	496112289027093
14:43:03	XLON	2	129.66	496112289027284
14:43:05	XLON	6294	129.66	496112289027312
14:43:05	XLON	1456	129.66	496112289027313
14:43:17	XLON	1277	129.68	496112289027409
14:43:28	XLON	12120	129.68	496112289027493
14:43:45	XLON	13481	129.8	496112289027739
14:43:45	XLON	930	129.8	496112289027743
14:43:45	XLON	2500	129.8	496112289027744
14:43:45	XLON	46	129.8	496112289027745
14:43:58	XLON	9782	129.78	496112289027784
14:43:58	XLON	1928	129.78	496112289027785
14:44:19	XLON	12434	129.7	496112289027949
14:44:53	XLON	13520	129.56	496112289028195
14:45:24	XLON	1557	129.72	496112289028568
14:45:24	XLON	5777	129.72	496112289028569
14:45:24	XLON	2500	129.72	496112289028570
14:45:34	XLON	8597	129.74	496112289028645
14:45:34	XLON	4923	129.74	496112289028646
14:45:38	XLON	2860	129.74	496112289028676
14:45:57	XLON	6536	129.84	496112289028764
14:45:57	XLON	3452	129.84	496112289028765
14:46:03	XLON	3205	129.84	496112289028809
14:46:27	XLON	3047	129.86	496112289028950
14:46:27	XLON	10473	129.86	496112289028951
14:46:27	XLON	2500	129.86	496112289028955
14:46:27	XLON	428	129.86	496112289028956
14:46:27	XLON	180	129.86	496112289028957
14:47:24	XLON	11975	129.94	496112289029344
14:47:46	XLON	1528	130	496112289029438
14:47:46	XLON	2316	130	496112289029439
14:47:51	XLON	2500	129.98	496112289029451
14:47:51	XLON	1545	129.98	496112289029452
14:48:19	XLON	13520	130	496112289029628
14:48:19	XLON	918	129.98	496112289029634
14:48:19	XLON	1516	129.98	496112289029635
14:48:19	XLON	2500	129.98	496112289029636
14:48:19	XLON	3021	129.98	496112289029637
14:48:34	XLON	4435	130.02	496112289029726
14:48:36	XLON	7211	130.02	496112289029731
14:48:47	XLON	831	130.02	496112289029757
14:48:49	XLON	11593	129.98	496112289029774
14:48:49	XLON	11152	129.98	496112289029771
14:49:13	XLON	857	129.94	496112289029950
14:49:13	XLON	916	129.94	496112289029951
14:49:13	XLON	2207	129.94	496112289029952
14:49:20	XLON	12727	129.9	496112289030005
14:49:56	XLON	2500	129.96	496112289030224
14:49:56	XLON	788	129.96	496112289030225
14:50:12	XLON	12375	129.94	496112289030339
14:50:13	XLON	8614	129.92	496112289030353
14:50:30	XLON	10120	129.84	496112289030430
14:50:33	XLON	3400	129.84	496112289030445
14:50:47	XLON	1	129.88	496112289030558
14:50:54	XLON	2093	129.9	496112289030598
14:51:04	XLON	3973	129.9	496112289030646
14:51:04	XLON	9547	129.9	496112289030647
14:51:34	XLON	3690	129.92	496112289030838
14:51:34	XLON	9087	129.92	496112289030839
14:51:34	XLON	743	129.92	496112289030840
14:52:05	XLON	55	130.04	496112289031013
14:52:05	XLON	2142	130.04	496112289031014
14:52:05	XLON	518	130.04	496112289031015
14:52:05	XLON	385	130.04	496112289031016
14:52:05	XLON	155	130.04	496112289031017
14:52:33	XLON	8634	130.16	496112289031162
14:52:33	XLON	460	130.16	496112289031163
14:52:35	XLON	1113	130.14	496112289031169
14:52:35	XLON	2500	130.14	496112289031170
14:52:35	XLON	1658	130.14	496112289031171
14:52:35	XLON	2940	130.14	496112289031172
14:52:41	XLON	441	130.14	496112289031230
14:52:41	XLON	625	130.14	496112289031231
14:52:41	XLON	2500	130.14	496112289031232
14:52:42	XLON	5309	130.1	496112289031238
14:53:02	XLON	377	130.1	496112289031283
14:53:02	XLON	754	130.1	496112289031284
14:53:02	XLON	871	130.1	496112289031285
14:53:02	XLON	2976	130.1	496112289031286
14:53:02	XLON	2416	130.1	496112289031287
14:53:07	XLON	231	130.12	496112289031336
14:53:11	XLON	13520	130.08	496112289031344
14:53:27	XLON	4079	130.14	496112289031425
14:53:27	XLON	155	130.14	496112289031426
14:53:38	XLON	13520	130.1	496112289031492
14:53:57	XLON	4094	130.06	496112289031554
14:53:57	XLON	9141	130.06	496112289031555
14:54:33	XLON	12997	130.12	496112289031771
14:55:07	XLON	672	130.06	496112289032031
14:55:07	XLON	40	130.06	496112289032032
14:55:07	XLON	2500	130.06	496112289032033
14:55:07	XLON	866	130.06	496112289032034
14:55:11	XLON	8081	130	496112289032068
14:55:13	XLON	1031	129.96	496112289032079
14:55:13	XLON	12489	129.96	496112289032080
14:55:35	XLON	357	129.92	496112289032213
14:55:35	XLON	2506	129.92	496112289032214
14:55:54	XLON	11286	129.88	496112289032323
14:56:13	XLON	13520	129.84	496112289032479
14:56:54	XLON	13001	129.86	496112289032718
14:57:07	XLON	13520	129.88	496112289032864
14:57:16	XLON	994	129.88	496112289032901
14:57:16	XLON	424	129.88	496112289032902
14:57:16	XLON	406	129.88	496112289032903
14:57:16	XLON	6	129.88	496112289032904
14:57:16	XLON	1033	129.88	496112289032905
14:57:23	XLON	11161	129.86	496112289032926
14:57:53	XLON	13295	129.78	496112289033074
14:58:17	XLON	8621	129.74	496112289033261
14:58:23	XLON	4899	129.74	496112289033306
14:58:57	XLON	2500	129.72	496112289033421
14:59:03	XLON	1000	129.74	496112289033484
14:59:03	XLON	1970	129.74	496112289033485
14:59:05	XLON	323	129.74	496112289033512
14:59:06	XLON	1000	129.74	496112289033513
14:59:07	XLON	1000	129.74	496112289033517
14:59:07	XLON	5408	129.74	496112289033518
14:59:09	XLON	904	129.74	496112289033523
14:59:24	XLON	435	129.78	496112289033588
14:59:24	XLON	5947	129.78	496112289033591
14:59:24	XLON	6176	129.78	496112289033592
14:59:57	XLON	13520	129.76	496112289033721
15:00:05	XLON	13520	129.76	496112289033815
15:00:55	XLON	1636	129.72	496112289034083
15:00:55	XLON	2500	129.72	496112289034084
15:01:00	XLON	13520	129.7	496112289034087
15:01:25	XLON	6863	129.88	496112289034311
15:01:32	XLON	974	129.88	496112289034382
15:01:36	XLON	4824	129.86	496112289034432
15:01:36	XLON	12546	129.88	496112289034394
15:01:46	XLON	11490	129.8	496112289034525
15:02:51	XLON	13520	130.02	496112289034919
15:02:52	XLON	12695	130.02	496112289034957
15:03:02	XLON	677	130.02	496112289035001
15:03:02	XLON	12843	130.02	496112289035002
15:03:29	XLON	1109	130.02	496112289035174
15:03:29	XLON	1716	130.02	496112289035175
15:03:38	XLON	545	130.02	496112289035191
15:03:38	XLON	564	130.02	496112289035192
15:03:38	XLON	2063	130.02	496112289035193
15:03:54	XLON	7765	129.98	496112289035278
15:04:20	XLON	7887	130.04	496112289035459
15:04:20	XLON	3197	130.04	496112289035460
15:04:32	XLON	8096	130.06	496112289035507
15:04:32	XLON	1962	130.06	496112289035508
15:04:33	XLON	3462	130.06	496112289035509
15:04:39	XLON	2500	130.08	496112289035585
15:04:39	XLON	1834	130.1	496112289035586
15:04:56	XLON	4210	130.08	496112289035648
15:04:56	XLON	1971	130.08	496112289035649
15:05:03	XLON	5278	130.04	496112289035671
15:05:25	XLON	13520	130.04	496112289035792
15:05:53	XLON	6838	130.06	496112289035895
15:05:53	XLON	3021	130.06	496112289035896
15:05:53	XLON	156	130.06	496112289035897
15:06:05	XLON	135	130.16	496112289035953
15:06:07	XLON	8608	130.12	496112289035957
15:06:07	XLON	4912	130.12	496112289035958
15:06:08	XLON	5206	130.1	496112289035961
15:06:45	XLON	13519	129.9	496112289036355
15:07:02	XLON	4800	129.92	496112289036428
15:07:02	XLON	7103	129.92	496112289036429
15:08:01	XLON	10753	129.9	496112289036771
15:08:01	XLON	2767	129.9	496112289036772
15:08:01	XLON	12752	129.9	496112289036787
15:08:12	XLON	1840	129.9	496112289036898
15:08:12	XLON	1003	129.9	496112289036899
15:08:38	XLON	11515	129.96	496112289037045
15:08:53	XLON	13503	129.98	496112289037221
15:09:20	XLON	12855	129.92	496112289037460
15:09:57	XLON	10176	129.94	496112289037696
15:09:57	XLON	3344	129.94	496112289037697
15:10:18	XLON	526	129.98	496112289037788
15:10:18	XLON	439	129.98	496112289037789
15:10:18	XLON	1961	129.98	496112289037790
15:10:30	XLON	1284	129.94	496112289037840
15:10:30	XLON	10493	129.94	496112289037841
15:10:30	XLON	1743	129.94	496112289037842
15:10:46	XLON	12651	129.86	496112289037934
15:11:18	XLON	12950	129.78	496112289038180
15:11:53	XLON	13047	129.76	496112289038316
15:12:10	XLON	13520	129.86	496112289038478
15:13:07	XLON	8621	129.98	496112289038862
15:13:11	XLON	3055	130	496112289038901
15:13:16	XLON	3055	130	496112289038910
15:13:16	XLON	322	130	496112289038911
15:13:17	XLON	13520	129.98	496112289038929
15:13:18	XLON	3223	129.98	496112289038930
15:13:58	XLON	3055	130	496112289039141
15:14:03	XLON	3055	130	496112289039148
15:14:03	XLON	481	130	496112289039149
15:14:08	XLON	3055	130	496112289039172
15:14:08	XLON	443	130	496112289039173
15:14:15	XLON	840	129.98	496112289039214
15:14:15	XLON	12680	129.98	496112289039215
15:14:46	XLON	11454	129.9	496112289039418
15:15:24	XLON	13380	129.76	496112289039645
15:15:53	XLON	2500	129.74	496112289039844
15:15:53	XLON	3199	129.76	496112289039845
15:15:53	XLON	2500	129.76	496112289039846
15:15:53	XLON	407	129.76	496112289039847
15:15:53	XLON	559	129.76	496112289039848
15:15:53	XLON	5308	129.76	496112289039849
15:16:14	XLON	13520	129.78	496112289039923
15:16:43	XLON	13102	129.76	496112289040014
15:17:28	XLON	12241	129.86	496112289040242
15:17:38	XLON	13520	129.82	496112289040268
15:17:48	XLON	2500	129.82	496112289040285
15:17:48	XLON	280	129.82	496112289040286
15:18:35	XLON	2850	129.96	496112289040590
15:18:35	XLON	2500	129.96	496112289040591
15:18:35	XLON	1989	129.96	496112289040592
15:18:35	XLON	518	129.96	496112289040593
15:18:39	XLON	9941	129.92	496112289040610
15:18:39	XLON	10955	129.92	496112289040618
15:19:02	XLON	10230	129.82	496112289040680
15:19:25	XLON	13520	129.8	496112289040790
15:20:02	XLON	3159	129.86	496112289040939
15:20:02	XLON	1500	129.86	496112289040940
15:20:02	XLON	1500	129.86	496112289040941
15:20:02	XLON	7361	129.86	496112289040942
15:20:28	XLON	3324	129.94	496112289041158
15:20:28	XLON	8921	129.94	496112289041159
15:20:55	XLON	497	130	496112289041245
15:21:06	XLON	13520	129.96	496112289041302
15:21:29	XLON	12015	129.9	496112289041356
15:21:29	XLON	1505	129.9	496112289041357
15:21:58	XLON	13520	129.82	496112289041570
15:22:29	XLON	13520	129.78	496112289041720
15:23:14	XLON	156	129.76	496112289041894
15:23:14	XLON	2500	129.76	496112289041895
15:23:14	XLON	133	129.76	496112289041896
15:23:34	XLON	6958	129.82	496112289042011
15:23:34	XLON	4824	129.82	496112289042012
15:23:48	XLON	11937	129.74	496112289042087
15:23:55	XLON	13190	129.72	496112289042123
15:24:59	XLON	13520	129.9	496112289042556
15:25:00	XLON	2826	129.88	496112289042566
15:25:11	XLON	6295	129.86	496112289042620
15:25:11	XLON	7225	129.86	496112289042621
15:25:54	XLON	10891	129.88	496112289042842
15:26:01	XLON	794	129.86	496112289042869
15:26:47	XLON	12658	129.84	496112289043002
15:26:47	XLON	98	129.84	496112289043017
15:26:47	XLON	1511	129.84	496112289043018
15:26:47	XLON	2500	129.84	496112289043019
15:26:47	XLON	3857	129.84	496112289043020
15:26:47	XLON	3041	129.84	496112289043021
15:26:59	XLON	13520	129.76	496112289043089
15:26:59	XLON	1194	129.76	496112289043090
15:26:59	XLON	2703	129.76	496112289043091
15:27:35	XLON	12008	129.78	496112289043388
15:28:20	XLON	6271	129.86	496112289043871
15:28:20	XLON	7249	129.86	496112289043872
15:28:36	XLON	13520	129.88	496112289044005
15:29:23	XLON	568	130	496112289044303
15:29:23	XLON	2884	130	496112289044304
15:29:23	XLON	2892	130	496112289044305
15:29:39	XLON	1877	130.1	496112289044483
15:29:39	XLON	11643	130.1	496112289044484
15:29:49	XLON	3572	130.14	496112289044561
15:29:49	XLON	2585	130.14	496112289044562
15:29:55	XLON	1000	130.14	496112289044625
15:30:06	XLON	275	130.12	496112289044813
15:30:09	XLON	8974	130.12	496112289044833
15:30:09	XLON	4194	130.12	496112289044834
15:30:16	XLON	2742	130.16	496112289044904
15:30:38	XLON	11360	130.02	496112289045078
15:31:28	XLON	11804	130.02	496112289045362
15:31:28	XLON	1716	130.02	496112289045363
15:31:39	XLON	10130	130.04	496112289045438
15:31:39	XLON	2890	130.04	496112289045439
15:32:15	XLON	13520	130.2	496112289045671
15:32:58	XLON	13520	130.22	496112289045926
15:33:45	XLON	7979	130.24	496112289046234
15:33:45	XLON	4476	130.24	496112289046235
15:33:56	XLON	12652	130.26	496112289046273
15:33:56	XLON	354	130.26	496112289046274
15:34:23	XLON	13520	130.34	496112289046499
15:34:34	XLON	3404	130.3	496112289046548
15:34:54	XLON	9527	130.26	496112289046657
15:34:54	XLON	1581	130.26	496112289046658
15:35:41	XLON	13243	130.14	496112289046878
15:35:41	XLON	277	130.14	496112289046879
15:35:42	XLON	2500	130.12	496112289046882
15:35:54	XLON	11367	130.14	496112289046986
15:36:42	XLON	13520	130.14	496112289047252
15:37:03	XLON	13446	130.16	496112289047446
15:37:03	XLON	74	130.16	496112289047447
15:37:36	XLON	9852	130.1	496112289047623
15:37:36	XLON	3668	130.1	496112289047624
15:38:10	XLON	13520	130.12	496112289047784
15:39:01	XLON	13121	130.12	496112289048088
15:39:25	XLON	606	130.12	496112289048236
15:39:25	XLON	2392	130.12	496112289048237
15:39:25	XLON	156	130.12	496112289048238
15:39:25	XLON	2500	130.12	496112289048239
15:39:30	XLON	2500	130.12	496112289048257
15:39:30	XLON	1436	130.12	496112289048258
15:39:30	XLON	2512	130.12	496112289048259
15:39:30	XLON	3561	130.12	496112289048260
15:39:44	XLON	12589	130.06	496112289048318
15:40:17	XLON	7714	130.02	496112289048479
15:40:17	XLON	4861	130.02	496112289048480
15:41:02	XLON	941	130.14	496112289048720
15:41:02	XLON	1194	130.14	496112289048721
15:41:02	XLON	2500	130.14	496112289048722
15:41:02	XLON	3673	130.14	496112289048723
15:41:22	XLON	13520	130.06	496112289048816
15:41:22	XLON	5201	130.04	496112289048834
15:42:14	XLON	13015	130.04	496112289049005
15:42:30	XLON	4000	130.04	496112289049105
15:42:45	XLON	9696	130.04	496112289049146
15:42:54	XLON	13392	130.02	496112289049207
15:43:51	XLON	5916	130.06	496112289049444
15:44:09	XLON	2500	130.06	496112289049495
15:44:09	XLON	4041	130.06	496112289049496
15:44:09	XLON	1511	130.06	496112289049497
15:44:09	XLON	1694	130.06	496112289049498
15:44:14	XLON	6462	130.06	496112289049536
15:44:14	XLON	25	130.06	496112289049537
15:44:37	XLON	2500	130.08	496112289049611
15:44:37	XLON	2567	130.08	496112289049612
15:44:37	XLON	536	130.08	496112289049613
15:44:37	XLON	892	130.08	496112289049614
15:44:42	XLON	4041	130.08	496112289049625
15:44:42	XLON	2500	130.08	496112289049626
15:44:42	XLON	2637	130.08	496112289049627
15:44:42	XLON	871	130.08	496112289049628
15:44:42	XLON	2765	130.08	496112289049629
15:44:42	XLON	895	130.08	496112289049630
15:45:11	XLON	13298	130	496112289049833
15:45:53	XLON	11915	130.06	496112289050038
15:45:59	XLON	227	130.04	496112289050079
15:45:59	XLON	13180	130.04	496112289050080
15:46:41	XLON	549	130	496112289050342
15:46:41	XLON	12971	130	496112289050343
15:47:06	XLON	2834	130.04	496112289050495
15:47:39	XLON	13520	130.06	496112289050632
15:47:52	XLON	10403	130.06	496112289050687
15:48:03	XLON	13340	130.04	496112289050725
15:48:21	XLON	3108	130.04	496112289050821
15:48:57	XLON	3586	130.06	496112289051144
15:48:57	XLON	2750	130.06	496112289051145
15:48:57	XLON	2500	130.06	496112289051146
15:48:57	XLON	473	130.06	496112289051147
15:49:04	XLON	3902	130.08	496112289051179
15:49:23	XLON	3561	130.06	496112289051261
15:49:30	XLON	2500	130.12	496112289051319
15:49:30	XLON	3586	130.14	496112289051320
15:49:30	XLON	2500	130.14	496112289051321
15:49:30	XLON	1105	130.14	496112289051322
15:49:56	XLON	11204	130.12	496112289051469
15:50:21	XLON	13520	130.1	496112289051596
15:51:11	XLON	13301	130.14	496112289051827
15:51:15	XLON	1091	130.12	496112289051855
15:51:15	XLON	2182	130.12	496112289051856
15:51:15	XLON	3820	130.12	496112289051857
15:51:15	XLON	3051	130.12	496112289051858
15:51:15	XLON	2500	130.12	496112289051859
15:51:15	XLON	876	130.12	496112289051860
15:51:52	XLON	13520	129.98	496112289052026
15:52:56	XLON	72	130.04	496112289052302
15:53:13	XLON	12600	130.06	496112289052372
15:53:13	XLON	3930	130.06	496112289052373
15:53:13	XLON	2998	130.06	496112289052374
15:53:13	XLON	6449	130.06	496112289052375
15:54:05	XLON	13520	130.02	496112289052599
15:54:07	XLON	1511	130.02	496112289052627
15:54:07	XLON	1794	130.02	496112289052628
15:54:25	XLON	12396	130.04	496112289052725
15:55:03	XLON	13520	129.98	496112289052883
15:55:28	XLON	13520	129.9	496112289053003
15:56:01	XLON	12803	130.02	496112289053148
15:57:22	XLON	1787	130.1	496112289053512
15:57:22	XLON	2696	130.1	496112289053513
15:57:22	XLON	2500	130.1	496112289053514
15:57:22	XLON	3747	130.1	496112289053515
15:57:22	XLON	1078	130.1	496112289053516
15:57:22	XLON	1712	130.1	496112289053517
15:57:26	XLON	12673	130.06	496112289053550
15:58:18	XLON	2309	130.14	496112289053782
15:58:18	XLON	650	130.14	496112289053783
15:58:42	XLON	3487	130.16	496112289053962
15:58:47	XLON	104	130.16	496112289054002
15:58:54	XLON	4552	130.16	496112289054037
15:59:00	XLON	1227	130.18	496112289054085
15:59:00	XLON	2220	130.18	496112289054092
15:59:06	XLON	2500	130.18	496112289054116
15:59:30	XLON	2500	130.18	496112289054198
15:59:30	XLON	2560	130.18	496112289054199
15:59:30	XLON	1356	130.18	496112289054200
15:59:30	XLON	3857	130.18	496112289054201
15:59:31	XLON	2500	130.18	496112289054202
15:59:31	XLON	871	130.18	496112289054203
15:59:31	XLON	1356	130.18	496112289054204
15:59:31	XLON	578	130.18	496112289054205
15:59:31	XLON	2500	130.18	496112289054206
15:59:31	XLON	1356	130.18	496112289054207
15:59:31	XLON	2500	130.18	496112289054208
15:59:31	XLON	204	130.18	496112289054209
15:59:31	XLON	2500	130.18	496112289054216
15:59:31	XLON	204	130.18	496112289054217
15:59:31	XLON	2500	130.18	496112289054218
15:59:31	XLON	436	130.18	496112289054219
15:59:31	XLON	795	130.18	496112289054220
15:59:31	XLON	125	130.18	496112289054221
15:59:32	XLON	2704	130.18	496112289054222
15:59:32	XLON	171	130.18	496112289054223
15:59:32	XLON	2500	130.18	496112289054224
15:59:32	XLON	3857	130.18	496112289054225
15:59:41	XLON	496	130.14	496112289054277
15:59:42	XLON	324	130.14	496112289054285
15:59:42	XLON	1030	130.14	496112289054286
16:03:02	XLON	2476	130.36	496112289056044
16:03:02	XLON	2500	130.36	496112289056045
16:03:03	XLON	2500	130.36	496112289056054
16:03:23	XLON	2500	130.44	496112289056260
16:03:25	XLON	2518	130.44	496112289056262
16:03:25	XLON	620	130.44	496112289056263

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

POSSSLFWEEESEID

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00