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

23rd Nov 2021 18:22

RNS Number : 3355T

Vodafone Group Plc

23 November 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

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

Date of purchase:	23 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	116.86
Lowest price paid per share (pence):	115.84
Volume weighted average price paid per share (pence):	116.22

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,502,432,564 of its ordinary shares in treasury and has 27,315,195,304 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 23 November 2021 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 23 November 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	116.22	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
09:02:46	XLON	11380	116.66	434883226776131
09:02:54	XLON	2368	116.68	434883226776146
09:02:54	XLON	806	116.68	434883226776147
09:03:24	XLON	3802	116.70	434883226776183
09:03:24	XLON	6182	116.70	434883226776184
09:03:24	XLON	5875	116.70	434883226776186
09:04:54	XLON	428	116.86	434883226776457
09:04:55	XLON	11811	116.86	434883226776471
09:05:25	XLON	13402	116.78	434883226776602
09:05:25	XLON	1843	116.78	434883226776603
09:05:59	XLON	3000	116.68	434883226776687
09:06:42	XLON	11598	116.60	434883226776794
09:06:42	XLON	3647	116.60	434883226776795
09:07:42	XLON	11706	116.42	434883226776915
09:07:42	XLON	3477	116.42	434883226776916
09:10:21	XLON	2730	116.30	434883226777285
09:10:21	XLON	9588	116.30	434883226777286
09:10:22	XLON	3000	116.30	434883226777294
09:10:22	XLON	5534	116.30	434883226777295
09:10:22	XLON	1200	116.30	434883226777296
09:10:22	XLON	2654	116.30	434883226777297
09:10:22	XLON	1055	116.30	434883226777298
09:10:29	XLON	3000	116.30	434883226777327
09:10:29	XLON	1925	116.30	434883226777328
09:12:07	XLON	15245	116.32	434883226777517
09:12:11	XLON	15245	116.32	434883226777546
09:14:08	XLON	11925	116.50	434883226777701
09:14:55	XLON	4894	116.54	434883226777838
09:15:07	XLON	9654	116.54	434883226777889
09:15:07	XLON	5591	116.54	434883226777890
09:16:15	XLON	13418	116.40	434883226778119
09:16:56	XLON	15245	116.44	434883226778198
09:18:00	XLON	15235	116.42	434883226778318
09:20:07	XLON	3000	116.52	434883226778621
09:20:07	XLON	5532	116.52	434883226778622
09:20:07	XLON	3080	116.52	434883226778623
09:20:07	XLON	390	116.52	434883226778624
09:20:23	XLON	5429	116.40	434883226778682
09:20:31	XLON	15245	116.36	434883226778738
09:21:58	XLON	2279	116.36	434883226778902
09:22:41	XLON	7574	116.46	434883226778988
09:22:41	XLON	3300	116.44	434883226779005
09:22:41	XLON	5473	116.46	434883226779006
09:22:41	XLON	1200	116.46	434883226779007
09:22:41	XLON	1200	116.46	434883226779008
09:22:41	XLON	3388	116.46	434883226779009
09:22:41	XLON	684	116.46	434883226779010
09:23:05	XLON	5189	116.46	434883226779033
09:24:40	XLON	3000	116.52	434883226779249
09:25:01	XLON	3303	116.52	434883226779291
09:25:01	XLON	10000	116.52	434883226779292
09:25:01	XLON	1942	116.52	434883226779293
09:25:01	XLON	6892	116.54	434883226779285
09:25:01	XLON	3300	116.52	434883226779288
09:25:01	XLON	3000	116.52	434883226779289
09:25:01	XLON	2055	116.54	434883226779290
09:26:26	XLON	10026	116.48	434883226779509
09:27:39	XLON	3300	116.52	434883226779764
09:27:39	XLON	3000	116.52	434883226779765
09:27:39	XLON	120	116.52	434883226779766
09:27:39	XLON	2654	116.52	434883226779767
09:27:39	XLON	5178	116.52	434883226779768
09:28:59	XLON	15245	116.50	434883226780013
09:30:31	XLON	1237	116.52	434883226780270
09:30:31	XLON	14008	116.52	434883226780271
09:31:43	XLON	15245	116.52	434883226780465
09:34:16	XLON	13023	116.48	434883226780920
09:34:26	XLON	6586	116.48	434883226780949
09:34:26	XLON	1393	116.48	434883226780950
09:34:54	XLON	13091	116.56	434883226781003
09:34:54	XLON	2154	116.56	434883226781004
09:36:01	XLON	10217	116.48	434883226781145
09:37:30	XLON	15245	116.36	434883226781348
09:39:07	XLON	2966	116.28	434883226781569
09:39:07	XLON	7457	116.28	434883226781570
09:39:07	XLON	4713	116.28	434883226781571
09:40:19	XLON	6996	116.26	434883226781692
09:40:19	XLON	8194	116.26	434883226781693
09:42:57	XLON	14022	116.34	434883226781887
09:43:43	XLON	1414	116.32	434883226782000
09:43:43	XLON	15245	116.34	434883226781990
09:43:43	XLON	3000	116.32	434883226781999
09:45:00	XLON	12108	116.22	434883226782169
09:46:37	XLON	15245	116.24	434883226782320
09:48:15	XLON	15245	116.44	434883226782572
09:50:47	XLON	9816	116.48	434883226782955
09:50:47	XLON	5429	116.48	434883226782956
09:51:38	XLON	15245	116.40	434883226783108
09:53:16	XLON	15016	116.44	434883226783329
09:55:26	XLON	15245	116.50	434883226783663
09:57:00	XLON	454	116.52	434883226783865
09:57:00	XLON	10000	116.52	434883226783866
09:57:00	XLON	2505	116.52	434883226783867
09:59:03	XLON	3300	116.56	434883226784085
09:59:03	XLON	2557	116.56	434883226784086
09:59:08	XLON	1868	116.56	434883226784097
09:59:08	XLON	7637	116.56	434883226784098
10:00:16	XLON	14378	116.50	434883226784192
10:01:37	XLON	4238	116.48	434883226784337
10:01:37	XLON	3000	116.48	434883226784341
10:02:33	XLON	7825	116.48	434883226784452
10:02:34	XLON	3203	116.48	434883226784453
10:02:34	XLON	522	116.48	434883226784454
10:02:52	XLON	2225	116.48	434883226784493
10:02:52	XLON	6237	116.48	434883226784494
10:03:05	XLON	536	116.54	434883226784544
10:03:10	XLON	5130	116.54	434883226784552
10:04:20	XLON	3000	116.56	434883226784666
10:04:20	XLON	3080	116.56	434883226784667
10:04:20	XLON	6488	116.56	434883226784668
10:04:36	XLON	1021	116.56	434883226784710
10:04:42	XLON	14224	116.56	434883226784728
10:05:29	XLON	2423	116.54	434883226784879
10:05:29	XLON	655	116.54	434883226784880
10:06:07	XLON	14717	116.56	434883226784909
10:06:59	XLON	14210	116.52	434883226785076
10:08:29	XLON	3487	116.40	434883226785407
10:09:06	XLON	3000	116.44	434883226785492
10:09:11	XLON	7252	116.40	434883226785505
10:09:38	XLON	5487	116.26	434883226785562
10:10:20	XLON	15245	116.22	434883226785705
10:10:34	XLON	3072	116.20	434883226785746
10:10:34	XLON	3197	116.20	434883226785747
10:10:34	XLON	2478	116.20	434883226785748
10:10:34	XLON	2160	116.20	434883226785749
10:10:34	XLON	1854	116.20	434883226785750
10:12:44	XLON	3157	116.16	434883226786017
10:12:44	XLON	12088	116.16	434883226786018
10:14:49	XLON	13477	116.10	434883226786397
10:14:49	XLON	1768	116.10	434883226786398
10:16:08	XLON	3000	116.06	434883226786582
10:16:08	XLON	8997	116.06	434883226786583
10:16:38	XLON	4539	116.08	434883226786665
10:17:34	XLON	3000	116.18	434883226786815
10:17:34	XLON	2100	116.18	434883226786816
10:17:43	XLON	15245	116.20	434883226786888
10:17:45	XLON	12319	116.18	434883226786892
10:18:55	XLON	12450	116.18	434883226787062
10:20:41	XLON	9315	116.30	434883226787318
10:20:41	XLON	5671	116.30	434883226787319
10:21:18	XLON	14533	116.30	434883226787424
10:23:30	XLON	3000	116.10	434883226787699
10:23:30	XLON	150	116.10	434883226787700
10:24:37	XLON	3000	116.10	434883226787940
10:24:47	XLON	3000	116.10	434883226788015
10:24:49	XLON	6721	116.08	434883226788018
10:24:49	XLON	2218	116.08	434883226788019
10:26:08	XLON	15245	116.12	434883226788188
10:26:08	XLON	15245	116.12	434883226788191
10:27:55	XLON	3000	116.16	434883226788449
10:27:55	XLON	2687	116.16	434883226788450
10:27:55	XLON	3642	116.16	434883226788451
10:29:16	XLON	48	116.22	434883226788565
10:29:16	XLON	12891	116.22	434883226788566
10:29:16	XLON	2209	116.22	434883226788567
10:30:36	XLON	3000	116.32	434883226788733
10:30:36	XLON	12222	116.32	434883226788734
10:31:39	XLON	15245	116.24	434883226788884
10:31:39	XLON	3000	116.24	434883226788888
10:31:39	XLON	2237	116.24	434883226788889
10:33:14	XLON	2235	116.50	434883226789184
10:33:14	XLON	3000	116.50	434883226789185
10:33:14	XLON	6217	116.50	434883226789186
10:34:54	XLON	3308	116.68	434883226789422
10:34:54	XLON	2904	116.68	434883226789423
10:34:59	XLON	2895	116.68	434883226789425
10:34:59	XLON	2461	116.68	434883226789426
10:35:09	XLON	3200	116.68	434883226789463
10:35:09	XLON	1599	116.68	434883226789464
10:35:13	XLON	15245	116.66	434883226789477
10:37:04	XLON	14369	116.64	434883226789746
10:37:51	XLON	3767	116.62	434883226789856
10:37:51	XLON	6009	116.62	434883226789857
10:37:51	XLON	5469	116.62	434883226789858
10:39:03	XLON	6035	116.58	434883226789999
10:39:03	XLON	9210	116.58	434883226790000
10:40:33	XLON	14748	116.52	434883226790195
10:41:59	XLON	10232	116.50	434883226790383
10:41:59	XLON	1474	116.50	434883226790384
10:41:59	XLON	1334	116.50	434883226790385
10:41:59	XLON	2205	116.50	434883226790386
10:43:28	XLON	15245	116.52	434883226790570
10:45:19	XLON	15245	116.40	434883226790858
10:45:57	XLON	15245	116.24	434883226790926
10:47:20	XLON	15245	116.20	434883226791057
10:47:20	XLON	3569	116.20	434883226791058
10:49:08	XLON	4392	116.10	434883226791208
10:49:30	XLON	3000	116.16	434883226791271
10:49:51	XLON	2037	116.14	434883226791320
10:49:51	XLON	3000	116.14	434883226791321
10:49:51	XLON	1805	116.14	434883226791322
10:50:24	XLON	14393	116.14	434883226791385
10:51:44	XLON	235	115.94	434883226791542
10:51:44	XLON	14618	115.94	434883226791543
10:53:15	XLON	2713	115.94	434883226791749
10:53:15	XLON	12532	115.94	434883226791750
10:54:14	XLON	2658	115.88	434883226791817
10:54:14	XLON	12587	115.88	434883226791818
10:55:29	XLON	15243	115.88	434883226791911
10:56:50	XLON	1070	115.90	434883226792069
10:56:50	XLON	14175	115.90	434883226792070
10:58:41	XLON	1779	116.06	434883226792271
10:58:41	XLON	1841	116.06	434883226792272
10:58:41	XLON	11625	116.06	434883226792273
10:59:54	XLON	15104	115.96	434883226792343
11:02:12	XLON	3000	115.92	434883226792575
11:02:12	XLON	3201	115.92	434883226792576
11:02:12	XLON	6084	115.92	434883226792577
11:03:22	XLON	4308	116.14	434883226792814
11:03:22	XLON	821	116.14	434883226792815
11:03:22	XLON	10116	116.14	434883226792816
11:03:32	XLON	5541	116.16	434883226792848
11:04:28	XLON	60	116.02	434883226793002
11:04:28	XLON	12585	116.02	434883226793003
11:06:19	XLON	7242	116.16	434883226793223
11:06:19	XLON	8003	116.16	434883226793224
11:08:05	XLON	1337	116.16	434883226793439
11:08:05	XLON	7690	116.16	434883226793440
11:08:18	XLON	6111	116.16	434883226793460
11:09:22	XLON	4360	116.10	434883226793542
11:09:22	XLON	10885	116.10	434883226793543
11:10:39	XLON	15193	115.92	434883226793683
11:12:05	XLON	15172	115.86	434883226793820
11:13:50	XLON	15245	115.86	434883226794018
11:15:33	XLON	1956	115.90	434883226794194
11:15:33	XLON	13289	115.90	434883226794195
11:17:03	XLON	15210	115.86	434883226794329
11:19:18	XLON	692	116.02	434883226794506
11:19:18	XLON	997	116.02	434883226794507
11:19:18	XLON	631	116.02	434883226794508
11:19:18	XLON	3849	116.02	434883226794509
11:19:18	XLON	740	116.02	434883226794510
11:19:18	XLON	5341	116.02	434883226794511
11:20:27	XLON	6557	116.14	434883226794635
11:20:27	XLON	2654	116.14	434883226794640
11:20:27	XLON	3000	116.14	434883226794641
11:20:27	XLON	6929	116.14	434883226794642
11:21:53	XLON	14285	116.08	434883226794754
11:24:31	XLON	3000	116.10	434883226795049
11:24:31	XLON	9207	116.10	434883226795050
11:25:42	XLON	5161	116.16	434883226795174
11:26:32	XLON	3000	116.14	434883226795270
11:26:32	XLON	2999	116.14	434883226795271
11:26:32	XLON	3142	116.14	434883226795272
11:26:32	XLON	806	116.14	434883226795273
11:29:02	XLON	15245	116.14	434883226795454
11:29:03	XLON	7115	116.12	434883226795460
11:29:03	XLON	3000	116.12	434883226795461
11:29:03	XLON	1274	116.12	434883226795462
11:29:03	XLON	3000	116.14	434883226795463
11:29:03	XLON	856	116.14	434883226795464
11:29:03	XLON	7578	116.10	434883226795467
11:30:45	XLON	10754	116.08	434883226795597
11:32:53	XLON	2269	116.20	434883226795703
11:32:53	XLON	3000	116.20	434883226795704
11:32:53	XLON	420	116.20	434883226795705
11:34:07	XLON	6421	116.16	434883226795806
11:34:07	XLON	3000	116.12	434883226795815
11:34:07	XLON	4911	116.12	434883226795816
11:34:07	XLON	1465	116.12	434883226795817
11:34:07	XLON	1888	116.12	434883226795818
11:34:07	XLON	3173	116.14	434883226795819
11:34:07	XLON	808	116.14	434883226795820
11:34:07	XLON	978	116.12	434883226795821
11:34:07	XLON	1299	116.12	434883226795822
11:34:07	XLON	1354	116.12	434883226795823
11:34:07	XLON	1861	116.14	434883226795824
11:35:57	XLON	8249	116.06	434883226795976
11:35:57	XLON	4423	116.06	434883226795977
11:36:55	XLON	8833	116.04	434883226796117
11:36:55	XLON	6412	116.04	434883226796118
11:39:04	XLON	15245	116.08	434883226796357
11:39:04	XLON	3082	116.06	434883226796364
11:40:35	XLON	14481	116.10	434883226796501
11:42:21	XLON	6610	116.12	434883226796677
11:42:21	XLON	6829	116.12	434883226796678
11:42:21	XLON	855	116.12	434883226796679
11:43:36	XLON	13797	116.06	434883226796837
11:45:23	XLON	11373	116.22	434883226797026
11:45:23	XLON	3872	116.22	434883226797027
11:47:25	XLON	3000	116.18	434883226797158
11:47:25	XLON	3100	116.20	434883226797159
11:47:25	XLON	1200	116.20	434883226797160
11:47:25	XLON	3265	116.20	434883226797161
11:47:25	XLON	1200	116.20	434883226797162
11:47:25	XLON	440	116.20	434883226797163
11:49:58	XLON	15245	116.20	434883226797341
11:49:58	XLON	1587	116.20	434883226797344
11:49:58	XLON	640	116.20	434883226797345
11:49:58	XLON	3942	116.20	434883226797346
11:49:59	XLON	4255	116.20	434883226797347
11:50:35	XLON	3000	116.26	434883226797386
11:50:35	XLON	5372	116.26	434883226797387
11:50:35	XLON	161	116.26	434883226797388
11:52:25	XLON	3300	116.30	434883226797606
11:52:25	XLON	2178	116.30	434883226797607
11:52:25	XLON	4140	116.30	434883226797608
11:52:25	XLON	2755	116.30	434883226797609
11:52:25	XLON	2025	116.30	434883226797610
11:53:58	XLON	13358	116.24	434883226797852
11:53:58	XLON	1887	116.24	434883226797853
11:55:55	XLON	3000	116.30	434883226798101
11:55:55	XLON	3053	116.30	434883226798102
11:55:55	XLON	2977	116.30	434883226798103
11:55:55	XLON	3976	116.30	434883226798104
11:55:55	XLON	1847	116.30	434883226798105
11:55:55	XLON	2133	116.30	434883226798106
11:57:28	XLON	1698	116.34	434883226798219
11:57:28	XLON	1799	116.34	434883226798220
11:57:33	XLON	379	116.34	434883226798223
11:57:33	XLON	2856	116.34	434883226798224
11:57:33	XLON	3153	116.34	434883226798225
11:57:33	XLON	1675	116.34	434883226798226
11:57:33	XLON	984	116.34	434883226798227
11:58:15	XLON	3214	116.34	434883226798329
11:58:58	XLON	3300	116.32	434883226798411
11:58:58	XLON	2200	116.32	434883226798412
11:58:58	XLON	3000	116.32	434883226798413
11:58:58	XLON	2620	116.32	434883226798414
11:59:36	XLON	15245	116.32	434883226798532
12:01:20	XLON	9305	116.42	434883226798707
12:01:20	XLON	5172	116.42	434883226798708
12:03:28	XLON	47	116.34	434883226799003
12:03:28	XLON	3297	116.34	434883226799004
12:03:44	XLON	11340	116.34	434883226799015
12:04:26	XLON	15245	116.32	434883226799127
12:06:18	XLON	5278	116.24	434883226799336
12:06:18	XLON	3000	116.22	434883226799340
12:06:23	XLON	12245	116.22	434883226799362
12:08:36	XLON	13039	116.20	434883226799590
12:09:59	XLON	15129	116.16	434883226799812
12:12:21	XLON	15245	116.18	434883226800097
12:14:27	XLON	3000	116.24	434883226800312
12:14:44	XLON	9139	116.20	434883226800345
12:15:45	XLON	4266	116.18	434883226800452
12:16:28	XLON	3559	116.22	434883226800559
12:16:28	XLON	3000	116.22	434883226800560
12:17:01	XLON	111	116.28	434883226800575
12:17:01	XLON	374	116.28	434883226800576
12:17:01	XLON	2194	116.28	434883226800577
12:17:01	XLON	3000	116.28	434883226800578
12:18:29	XLON	3407	116.28	434883226800697
12:18:29	XLON	3000	116.28	434883226800706
12:19:29	XLON	4527	116.34	434883226800763
12:21:04	XLON	3173	116.36	434883226800885
12:21:04	XLON	2094	116.36	434883226800886
12:21:04	XLON	6399	116.36	434883226800887
12:21:04	XLON	3000	116.36	434883226800888
12:21:04	XLON	1200	116.36	434883226800889
12:21:04	XLON	1200	116.36	434883226800890
12:21:04	XLON	268	116.36	434883226800891
12:21:09	XLON	2252	116.36	434883226800896
12:21:09	XLON	911	116.36	434883226800897
12:21:09	XLON	714	116.36	434883226800898
12:22:55	XLON	3000	116.46	434883226801154
12:22:55	XLON	150	116.46	434883226801155
12:23:02	XLON	2645	116.44	434883226801182
12:23:02	XLON	2140	116.44	434883226801183
12:23:25	XLON	6390	116.46	434883226801230
12:23:25	XLON	4049	116.44	434883226801232
12:23:42	XLON	11196	116.44	434883226801274
12:26:06	XLON	13381	116.42	434883226801468
12:27:38	XLON	737	116.46	434883226801602
12:28:41	XLON	1980	116.50	434883226801717
12:28:41	XLON	3000	116.50	434883226801718
12:28:41	XLON	3327	116.50	434883226801719
12:28:41	XLON	2654	116.50	434883226801720
12:28:41	XLON	1200	116.50	434883226801721
12:28:41	XLON	262	116.50	434883226801722
12:29:30	XLON	1200	116.52	434883226801900
12:29:30	XLON	3000	116.52	434883226801901
12:29:30	XLON	167	116.52	434883226801902
12:30:12	XLON	14997	116.50	434883226802018
12:32:31	XLON	13977	116.42	434883226802241
12:32:31	XLON	171	116.42	434883226802242
12:34:04	XLON	15245	116.40	434883226802434
12:36:49	XLON	3000	116.38	434883226802742
12:36:49	XLON	5289	116.38	434883226802743
12:36:49	XLON	2225	116.38	434883226802744
12:36:49	XLON	3390	116.38	434883226802745
12:37:29	XLON	15245	116.36	434883226802825
12:39:29	XLON	1372	116.32	434883226803116
12:39:50	XLON	13477	116.32	434883226803179
12:41:12	XLON	4	116.48	434883226803417
12:41:12	XLON	3216	116.48	434883226803418
12:41:41	XLON	15245	116.46	434883226803467
12:43:51	XLON	2274	116.42	434883226803713
12:43:51	XLON	2550	116.42	434883226803714
12:43:51	XLON	2130	116.42	434883226803715
12:44:20	XLON	4539	116.40	434883226803738
12:46:11	XLON	7926	116.42	434883226803905
12:46:11	XLON	7319	116.42	434883226803906
12:46:36	XLON	504	116.44	434883226803958
12:46:36	XLON	3000	116.44	434883226803959
12:46:36	XLON	175	116.44	434883226803960
12:47:40	XLON	6458	116.46	434883226804139
12:47:40	XLON	3000	116.46	434883226804140
12:47:40	XLON	2787	116.46	434883226804141
12:47:40	XLON	4497	116.44	434883226804142
12:47:40	XLON	447	116.46	434883226804143
12:47:40	XLON	2208	116.46	434883226804144
12:49:23	XLON	3000	116.44	434883226804351
12:49:23	XLON	1200	116.44	434883226804352
12:49:23	XLON	1580	116.44	434883226804353
12:49:23	XLON	3186	116.44	434883226804354
12:49:59	XLON	10796	116.46	434883226804425
12:49:59	XLON	4449	116.46	434883226804426
12:53:22	XLON	15245	116.40	434883226805032
12:54:46	XLON	3182	116.40	434883226805117
12:54:46	XLON	3000	116.40	434883226805118
12:54:46	XLON	3284	116.40	434883226805119
12:54:46	XLON	2384	116.40	434883226805120
12:56:13	XLON	3000	116.40	434883226805309
12:56:13	XLON	2546	116.40	434883226805310
12:57:12	XLON	1027	116.44	434883226805389
12:57:12	XLON	2339	116.44	434883226805390
12:57:12	XLON	7460	116.44	434883226805391
12:57:12	XLON	1314	116.44	434883226805392
12:57:12	XLON	15	116.44	434883226805394
12:57:12	XLON	3300	116.44	434883226805395
12:57:12	XLON	3000	116.44	434883226805396
12:57:12	XLON	2862	116.44	434883226805397
12:57:12	XLON	2261	116.44	434883226805398
12:57:12	XLON	3807	116.44	434883226805399
12:59:51	XLON	15087	116.36	434883226805748
13:00:42	XLON	14800	116.34	434883226805880
13:02:53	XLON	3000	116.40	434883226806161
13:02:53	XLON	150	116.40	434883226806162
13:02:58	XLON	6088	116.40	434883226806177
13:02:58	XLON	4610	116.40	434883226806178
13:04:42	XLON	4113	116.38	434883226806378
13:04:42	XLON	11132	116.38	434883226806379
13:06:08	XLON	42	116.40	434883226806543
13:06:13	XLON	3251	116.40	434883226806549
13:06:34	XLON	3769	116.38	434883226806595
13:06:34	XLON	9913	116.38	434883226806596
13:07:37	XLON	3000	116.36	434883226806685
13:07:37	XLON	1960	116.36	434883226806686
13:07:37	XLON	2012	116.36	434883226806687
13:07:37	XLON	987	116.36	434883226806688
13:07:41	XLON	7316	116.34	434883226806729
13:08:51	XLON	3659	116.26	434883226806851
13:10:01	XLON	15003	116.30	434883226806991
13:10:01	XLON	242	116.30	434883226806992
13:10:52	XLON	14907	116.32	434883226807082
13:13:04	XLON	1827	116.32	434883226807316
13:13:05	XLON	849	116.32	434883226807320
13:13:05	XLON	3634	116.32	434883226807321
13:13:05	XLON	4206	116.32	434883226807322
13:15:05	XLON	43	116.34	434883226807506
13:16:41	XLON	15245	116.34	434883226807627
13:16:52	XLON	15245	116.34	434883226807671
13:16:52	XLON	3900	116.34	434883226807673
13:16:52	XLON	3000	116.34	434883226807674
13:16:52	XLON	3100	116.34	434883226807675
13:17:15	XLON	9430	116.32	434883226807712
13:17:15	XLON	4444	116.32	434883226807713
13:19:01	XLON	10919	116.28	434883226807840
13:19:54	XLON	1763	116.24	434883226807941
13:19:54	XLON	3801	116.24	434883226807946
13:19:54	XLON	9524	116.24	434883226807947
13:21:22	XLON	1687	116.14	434883226808129
13:21:42	XLON	7607	116.14	434883226808150
13:21:42	XLON	5950	116.14	434883226808151
13:23:00	XLON	15241	116.02	434883226808426
13:26:05	XLON	264	116.10	434883226808827
13:26:07	XLON	11891	116.10	434883226808831
13:26:11	XLON	10171	116.08	434883226808858
13:26:11	XLON	5074	116.08	434883226808859
13:26:28	XLON	5501	116.16	434883226808894
13:27:46	XLON	13524	116.16	434883226809000
13:29:59	XLON	14516	116.10	434883226809188
13:31:22	XLON	15245	115.96	434883226809379
13:31:46	XLON	3300	115.96	434883226809432
13:31:46	XLON	7691	115.96	434883226809433
13:32:31	XLON	1891	116.04	434883226809612
13:32:31	XLON	2828	116.04	434883226809613
13:32:55	XLON	5035	115.94	434883226809681
13:33:23	XLON	7380	115.94	434883226809725
13:33:23	XLON	2142	115.94	434883226809726
13:34:13	XLON	15245	115.90	434883226809832
13:35:21	XLON	15245	115.96	434883226809936
13:36:51	XLON	6967	115.92	434883226810167
13:36:51	XLON	8278	115.92	434883226810168
13:38:09	XLON	15245	115.94	434883226810361
13:39:11	XLON	15217	115.94	434883226810515
13:40:34	XLON	7647	115.94	434883226810641
13:40:45	XLON	7598	115.94	434883226810674
13:42:02	XLON	15081	115.94	434883226810768
13:43:38	XLON	2232	115.98	434883226810940
13:43:46	XLON	1826	115.98	434883226810948
13:43:46	XLON	3578	115.98	434883226810949
13:43:51	XLON	3578	115.98	434883226810953
13:44:21	XLON	4372	115.98	434883226811005
13:44:31	XLON	1504	116.00	434883226811018
13:44:35	XLON	1137	116.00	434883226811027
13:44:35	XLON	3000	116.00	434883226811028
13:44:35	XLON	3300	115.98	434883226811031
13:44:35	XLON	3000	115.98	434883226811032
13:44:35	XLON	3000	116.00	434883226811033
13:44:35	XLON	3826	116.00	434883226811034
13:44:35	XLON	1200	116.00	434883226811035
13:44:35	XLON	919	116.00	434883226811036
13:45:39	XLON	5053	115.96	434883226811135
13:45:39	XLON	4272	115.96	434883226811136
13:46:40	XLON	15213	115.92	434883226811243
13:47:43	XLON	15114	115.90	434883226811476
13:49:37	XLON	1	115.92	434883226811739
13:49:37	XLON	4801	115.92	434883226811740
13:49:37	XLON	3000	115.92	434883226811741
13:49:37	XLON	2770	115.92	434883226811742
13:50:59	XLON	415	115.94	434883226811908
13:51:37	XLON	15245	115.94	434883226811973
13:51:37	XLON	2150	115.94	434883226811987
13:51:37	XLON	7728	115.94	434883226811988
13:51:37	XLON	4849	115.94	434883226811989
13:51:37	XLON	518	115.94	434883226811990
13:52:29	XLON	3000	115.94	434883226812093
13:52:29	XLON	1775	115.94	434883226812094
13:53:25	XLON	3489	115.98	434883226812231
13:53:25	XLON	2245	115.98	434883226812232
13:53:30	XLON	3000	116.00	434883226812239
13:53:30	XLON	3861	116.00	434883226812240
13:53:30	XLON	1980	116.00	434883226812241
13:53:51	XLON	1	115.98	434883226812307
13:53:51	XLON	14	115.98	434883226812308
13:54:06	XLON	15230	115.98	434883226812345
13:55:51	XLON	13548	115.92	434883226812502
13:55:51	XLON	1697	115.92	434883226812503
13:57:29	XLON	3000	115.96	434883226812815
13:57:29	XLON	3000	115.96	434883226812816
13:57:29	XLON	1672	115.96	434883226812817
13:57:29	XLON	3603	115.96	434883226812818
13:57:29	XLON	916	115.96	434883226812819
13:58:47	XLON	3404	115.98	434883226812985
13:58:47	XLON	515	115.98	434883226812986
13:58:47	XLON	6936	115.98	434883226812987
13:58:47	XLON	9095	115.98	434883226812988
13:58:47	XLON	1512	115.98	434883226812989
14:00:46	XLON	9025	116.02	434883226813243
14:00:46	XLON	2832	116.02	434883226813252
14:00:48	XLON	2767	116.02	434883226813253
14:00:48	XLON	9646	116.02	434883226813254
14:00:51	XLON	6317	116.00	434883226813262
14:02:24	XLON	1515	116.00	434883226813512
14:02:24	XLON	10000	116.00	434883226813513
14:02:24	XLON	320	116.00	434883226813514
14:05:00	XLON	1925	116.02	434883226813824
14:05:00	XLON	3000	116.02	434883226813825
14:05:03	XLON	2155	116.02	434883226813846
14:05:03	XLON	9981	116.02	434883226813847
14:05:03	XLON	3109	116.02	434883226813848
14:06:21	XLON	8039	116.02	434883226814069
14:06:50	XLON	2813	116.02	434883226814117
14:07:26	XLON	718	116.12	434883226814198
14:07:26	XLON	3000	116.12	434883226814199
14:07:26	XLON	2490	116.12	434883226814200
14:07:31	XLON	2906	116.14	434883226814210
14:07:31	XLON	2117	116.14	434883226814211
14:07:31	XLON	1200	116.14	434883226814212
14:07:32	XLON	9881	116.14	434883226814223
14:07:36	XLON	3000	116.14	434883226814227
14:07:36	XLON	1277	116.14	434883226814228
14:07:36	XLON	2401	116.14	434883226814229
14:08:51	XLON	3000	116.14	434883226814309
14:08:56	XLON	1	116.14	434883226814321
14:08:56	XLON	3000	116.14	434883226814322
14:09:06	XLON	6558	116.14	434883226814334
14:09:06	XLON	3000	116.14	434883226814335
14:09:42	XLON	435	116.10	434883226814447
14:09:42	XLON	404	116.10	434883226814448
14:09:42	XLON	969	116.10	434883226814449
14:09:42	XLON	9661	116.10	434883226814450
14:09:42	XLON	3776	116.10	434883226814451
14:10:01	XLON	3302	116.12	434883226814510
14:11:16	XLON	3909	116.10	434883226814679
14:11:16	XLON	4988	116.10	434883226814680
14:11:16	XLON	3473	116.10	434883226814681
14:12:06	XLON	15245	116.00	434883226814800
14:13:54	XLON	15245	116.02	434883226815015
14:14:29	XLON	15245	116.02	434883226815072
14:16:22	XLON	1844	115.94	434883226815324
14:16:22	XLON	1912	115.94	434883226815325
14:16:22	XLON	264	115.94	434883226815326
14:17:15	XLON	8174	115.94	434883226815405
14:17:16	XLON	377	115.98	434883226815435
14:17:18	XLON	5392	115.98	434883226815436
14:17:27	XLON	3933	115.98	434883226815454
14:17:27	XLON	2245	115.98	434883226815455
14:17:27	XLON	1758	115.98	434883226815456
14:18:01	XLON	2007	115.98	434883226815563
14:18:41	XLON	3000	115.96	434883226815674
14:18:42	XLON	11614	115.96	434883226815675
14:19:21	XLON	6400	115.94	434883226815744
14:19:21	XLON	15245	115.94	434883226815747
14:20:48	XLON	1472	115.92	434883226815976
14:20:48	XLON	3000	115.92	434883226815977
14:20:48	XLON	3399	115.92	434883226815978
14:20:48	XLON	1030	115.92	434883226815979
14:22:45	XLON	344	116.04	434883226816207
14:22:45	XLON	3203	116.04	434883226816208
14:23:22	XLON	2242	116.04	434883226816307
14:23:22	XLON	3000	116.04	434883226816308
14:23:22	XLON	1018	116.04	434883226816309
14:23:25	XLON	1000	116.06	434883226816345
14:23:35	XLON	282	116.08	434883226816414
14:23:37	XLON	5571	116.06	434883226816416
14:23:37	XLON	8674	116.06	434883226816417
14:23:38	XLON	2869	116.04	434883226816420
14:23:58	XLON	12376	116.04	434883226816512
14:23:59	XLON	2350	116.04	434883226816517
14:23:59	XLON	2600	116.04	434883226816518
14:23:59	XLON	2178	116.04	434883226816519
14:23:59	XLON	2462	116.04	434883226816520
14:25:34	XLON	15245	116.00	434883226816803
14:25:34	XLON	350	116.00	434883226816810
14:25:34	XLON	3165	116.00	434883226816811
14:25:34	XLON	903	116.00	434883226816812
14:25:34	XLON	5750	116.00	434883226816813
14:25:34	XLON	2471	116.00	434883226816814
14:25:34	XLON	2606	116.00	434883226816815
14:26:21	XLON	2209	115.92	434883226816923
14:26:31	XLON	13683	115.94	434883226816963
14:27:26	XLON	214	115.92	434883226817107
14:27:26	XLON	3000	115.92	434883226817108
14:27:26	XLON	6611	115.92	434883226817109
14:27:26	XLON	4219	115.92	434883226817110
14:27:51	XLON	14184	115.84	434883226817177
14:28:12	XLON	13530	115.88	434883226817236
14:28:12	XLON	1715	115.88	434883226817237
14:30:02	XLON	6369	115.88	434883226817598
14:30:21	XLON	10532	116.10	434883226817871
14:30:21	XLON	4713	116.10	434883226817872
14:30:31	XLON	15245	116.22	434883226817977
14:30:43	XLON	1226	116.20	434883226818019
14:30:43	XLON	2297	116.20	434883226818020
14:30:43	XLON	5389	116.20	434883226818021
14:30:58	XLON	13967	116.28	434883226818094
14:31:37	XLON	15245	116.22	434883226818322
14:32:45	XLON	3000	116.20	434883226818703
14:32:45	XLON	6000	116.22	434883226818704
14:32:45	XLON	3000	116.22	434883226818705
14:32:45	XLON	1327	116.22	434883226818706
14:32:45	XLON	4442	116.22	434883226818707
14:32:45	XLON	834	116.22	434883226818708
14:33:19	XLON	3000	116.28	434883226818863
14:33:37	XLON	15245	116.32	434883226818965
14:33:37	XLON	3000	116.30	434883226818982
14:33:37	XLON	1636	116.30	434883226818983
14:33:37	XLON	3000	116.32	434883226818984
14:33:37	XLON	1641	116.32	434883226818985
14:33:37	XLON	747	116.32	434883226818986
14:33:47	XLON	644	116.28	434883226819022
14:33:47	XLON	6997	116.28	434883226819023
14:34:47	XLON	1404	116.28	434883226819304
14:34:47	XLON	2900	116.28	434883226819305
14:34:47	XLON	2075	116.28	434883226819306
14:34:50	XLON	15245	116.26	434883226819308
14:34:56	XLON	5957	116.24	434883226819338
14:35:21	XLON	10242	116.10	434883226819610
14:35:53	XLON	9743	116.14	434883226819694
14:35:53	XLON	5410	116.14	434883226819695
14:35:53	XLON	92	116.14	434883226819696
14:36:21	XLON	15245	116.06	434883226819867
14:37:09	XLON	700	116.00	434883226820023
14:37:09	XLON	10884	116.00	434883226820024
14:37:09	XLON	700	116.00	434883226820025
14:38:13	XLON	2254	116.04	434883226820287
14:38:23	XLON	1200	116.00	434883226820385
14:38:23	XLON	3000	116.00	434883226820386
14:38:23	XLON	4600	116.00	434883226820387
14:38:23	XLON	3000	116.02	434883226820388
14:38:23	XLON	3100	116.02	434883226820389
14:38:23	XLON	513	116.02	434883226820390
14:38:23	XLON	1663	116.04	434883226820347
14:38:23	XLON	6594	116.04	434883226820348
14:38:23	XLON	6988	116.04	434883226820349
14:38:33	XLON	1200	116.00	434883226820413
14:38:33	XLON	3000	116.00	434883226820414
14:38:33	XLON	4470	116.00	434883226820415
14:38:33	XLON	2694	116.00	434883226820416
14:39:21	XLON	3000	116.18	434883226820644
14:39:21	XLON	1200	116.18	434883226820645
14:39:21	XLON	1200	116.18	434883226820646
14:39:21	XLON	6050	116.18	434883226820647
14:39:21	XLON	213	116.18	434883226820648
14:39:21	XLON	2866	116.18	434883226820649
14:39:21	XLON	15245	116.18	434883226820640
14:39:32	XLON	4355	116.12	434883226820741
14:39:32	XLON	1200	116.12	434883226820742
14:39:32	XLON	40	116.12	434883226820743
14:40:00	XLON	3	116.12	434883226820859
14:40:00	XLON	3000	116.12	434883226820860
14:40:00	XLON	150	116.12	434883226820861
14:40:15	XLON	7429	116.14	434883226820932
14:40:15	XLON	1326	116.14	434883226820933
14:40:36	XLON	3000	116.16	434883226821027
14:40:38	XLON	2215	116.14	434883226821046
14:40:38	XLON	9477	116.14	434883226821047
14:40:38	XLON	29	116.14	434883226821048
14:41:19	XLON	6484	116.20	434883226821202
14:41:19	XLON	3000	116.20	434883226821203
14:41:19	XLON	15245	116.18	434883226821206
14:41:30	XLON	15245	116.14	434883226821247
14:41:56	XLON	6160	116.16	434883226821326
14:41:56	XLON	2998	116.16	434883226821327
14:42:21	XLON	8330	116.14	434883226821470
14:42:21	XLON	6865	116.14	434883226821471
14:43:03	XLON	7279	116.10	434883226821640
14:43:03	XLON	2089	116.10	434883226821641
14:43:03	XLON	5828	116.10	434883226821642
14:43:49	XLON	10000	116.04	434883226821849
14:43:49	XLON	951	116.04	434883226821850
14:43:49	XLON	1174	116.04	434883226821851
14:44:09	XLON	15245	116.04	434883226821907
14:44:12	XLON	2543	116.04	434883226821952
14:44:12	XLON	1088	116.04	434883226821953
14:45:06	XLON	292	116.02	434883226822129
14:45:06	XLON	7945	116.02	434883226822130
14:45:06	XLON	2687	116.02	434883226822131
14:45:06	XLON	591	116.02	434883226822132
14:45:27	XLON	3000	116.12	434883226822213
14:45:27	XLON	2600	116.12	434883226822214
14:45:27	XLON	4100	116.12	434883226822215
14:45:27	XLON	317	116.12	434883226822216
14:45:27	XLON	4962	116.12	434883226822217
14:45:34	XLON	1100	116.08	434883226822252
14:45:34	XLON	2213	116.08	434883226822253
14:46:00	XLON	6689	116.08	434883226822378
14:46:00	XLON	7573	116.08	434883226822379
14:46:29	XLON	13056	116.08	434883226822541
14:46:29	XLON	2400	116.10	434883226822542
14:46:29	XLON	5915	116.10	434883226822543
14:46:29	XLON	3000	116.10	434883226822544
14:46:29	XLON	1649	116.10	434883226822545
14:46:37	XLON	5302	116.08	434883226822595
14:47:23	XLON	7706	116.04	434883226822822
14:47:23	XLON	7539	116.04	434883226822823
14:48:09	XLON	236	116.08	434883226823020
14:48:14	XLON	536	116.08	434883226823051
14:48:48	XLON	15245	116.12	434883226823227
14:48:48	XLON	3000	116.12	434883226823229
14:48:58	XLON	12245	116.12	434883226823267
14:48:58	XLON	2100	116.12	434883226823269
14:48:58	XLON	3000	116.12	434883226823270
14:48:58	XLON	4096	116.12	434883226823271
14:49:09	XLON	7610	116.14	434883226823368
14:49:28	XLON	6297	116.10	434883226823450
14:49:28	XLON	6502	116.10	434883226823451
14:50:28	XLON	39	116.00	434883226823748
14:50:34	XLON	1439	116.06	434883226823798
14:50:34	XLON	13806	116.06	434883226823799
14:50:34	XLON	7343	116.06	434883226823804
14:50:34	XLON	7902	116.06	434883226823805
14:51:09	XLON	15022	116.02	434883226823933
14:51:52	XLON	15184	115.92	434883226824100
14:52:42	XLON	3000	115.98	434883226824260
14:52:42	XLON	8510	115.98	434883226824261
14:53:04	XLON	4380	115.98	434883226824347
14:53:19	XLON	3000	115.96	434883226824377
14:53:19	XLON	4312	115.96	434883226824378
14:53:19	XLON	1228	115.96	434883226824379
14:53:19	XLON	1200	115.96	434883226824380
14:53:19	XLON	1653	115.96	434883226824381
14:53:40	XLON	3216	115.94	434883226824453
14:53:53	XLON	3256	115.94	434883226824477
14:53:53	XLON	7359	115.94	434883226824478
14:53:53	XLON	1200	115.94	434883226824479
14:53:53	XLON	4421	115.94	434883226824480
14:54:09	XLON	13998	115.90	434883226824524
14:55:20	XLON	2349	116.04	434883226824752
14:55:20	XLON	270	116.04	434883226824753
14:55:20	XLON	2593	116.04	434883226824754
14:55:20	XLON	4442	116.04	434883226824755
14:55:20	XLON	3100	116.04	434883226824756
14:55:20	XLON	1200	116.04	434883226824757
14:55:20	XLON	1200	116.04	434883226824758
14:55:21	XLON	10720	116.02	434883226824772
14:55:34	XLON	12172	116.02	434883226824824
14:56:33	XLON	3342	116.00	434883226825033
14:56:33	XLON	3000	116.00	434883226825034
14:57:14	XLON	13724	116.00	434883226825128
14:57:18	XLON	5415	115.98	434883226825146
14:57:18	XLON	5546	115.98	434883226825147
14:57:18	XLON	1379	115.98	434883226825148
14:57:18	XLON	2905	115.98	434883226825149
14:57:30	XLON	5934	115.98	434883226825177
14:57:45	XLON	12151	116.00	434883226825214
14:58:39	XLON	374	116.04	434883226825384
14:58:39	XLON	14871	116.04	434883226825385
14:59:08	XLON	7696	115.98	434883226825473
14:59:08	XLON	7549	115.98	434883226825474
14:59:40	XLON	15121	115.96	434883226825631
15:00:08	XLON	15245	115.96	434883226825791
15:01:03	XLON	5247	115.92	434883226825989
15:01:03	XLON	9895	115.92	434883226825990
15:01:39	XLON	15245	115.88	434883226826170
15:02:10	XLON	9732	115.94	434883226826277
15:02:10	XLON	5513	115.94	434883226826278
15:02:31	XLON	15245	115.96	434883226826426
15:03:20	XLON	15245	115.96	434883226826605
15:04:02	XLON	2200	116.06	434883226826722
15:04:02	XLON	1602	116.06	434883226826723
15:04:02	XLON	7310	116.06	434883226826724
15:04:02	XLON	1193	116.06	434883226826725
15:04:25	XLON	5418	116.10	434883226826836
15:04:33	XLON	3883	116.10	434883226826867
15:04:33	XLON	2139	116.10	434883226826868
15:04:33	XLON	3000	116.10	434883226826869
15:04:33	XLON	900	116.10	434883226826870
15:04:44	XLON	459	116.06	434883226826890
15:04:51	XLON	3527	116.10	434883226826909
15:05:21	XLON	11089	116.16	434883226827000
15:05:21	XLON	3000	116.16	434883226827020
15:05:21	XLON	4614	116.16	434883226827021
15:05:21	XLON	1412	116.16	434883226827022
15:05:21	XLON	6219	116.16	434883226827023
15:05:27	XLON	3482	116.12	434883226827034
15:06:33	XLON	3355	116.22	434883226827254
15:06:38	XLON	3000	116.26	434883226827258
15:06:38	XLON	1980	116.26	434883226827259
15:06:38	XLON	2275	116.26	434883226827260
15:06:38	XLON	3083	116.26	434883226827261
15:06:44	XLON	15245	116.22	434883226827284
15:06:44	XLON	3000	116.22	434883226827294
15:06:44	XLON	5511	116.22	434883226827295
15:07:18	XLON	7624	116.24	434883226827557
15:07:37	XLON	12318	116.22	434883226827625
15:07:59	XLON	3000	116.26	434883226827677
15:07:59	XLON	131	116.26	434883226827678
15:08:11	XLON	13177	116.26	434883226827724
15:08:57	XLON	8478	116.18	434883226827885
15:08:57	XLON	6767	116.18	434883226827886
15:09:41	XLON	1764	116.26	434883226828041
15:09:41	XLON	2218	116.26	434883226828042
15:09:41	XLON	6589	116.26	434883226828043
15:09:41	XLON	3752	116.26	434883226828044
15:10:29	XLON	15245	116.28	434883226828219
15:10:53	XLON	3000	116.34	434883226828307
15:10:58	XLON	3000	116.36	434883226828318
15:11:03	XLON	3000	116.36	434883226828331
15:11:08	XLON	8398	116.40	434883226828349
15:11:28	XLON	14630	116.40	434883226828382
15:11:49	XLON	2260	116.30	434883226828476
15:11:49	XLON	12985	116.30	434883226828477
15:12:41	XLON	5450	116.22	434883226828634
15:12:41	XLON	3000	116.22	434883226828635
15:12:41	XLON	3254	116.22	434883226828636
15:12:41	XLON	2952	116.22	434883226828637
15:12:56	XLON	3269	116.24	434883226828703
15:12:56	XLON	11976	116.24	434883226828704
15:13:32	XLON	5182	116.22	434883226828849
15:13:32	XLON	8679	116.22	434883226828850
15:14:17	XLON	3076	116.22	434883226828983
15:14:43	XLON	15245	116.22	434883226829107
15:15:20	XLON	15245	116.28	434883226829206
15:15:51	XLON	7034	116.32	434883226829270
15:15:51	XLON	3000	116.32	434883226829271
15:15:56	XLON	1759	116.32	434883226829278
15:15:56	XLON	1714	116.32	434883226829279
15:16:26	XLON	11904	116.30	434883226829358
15:16:26	XLON	1824	116.30	434883226829359
15:16:58	XLON	3000	116.32	434883226829464
15:16:58	XLON	5856	116.32	434883226829465
15:16:58	XLON	533	116.32	434883226829466
15:16:58	XLON	5856	116.32	434883226829467
15:17:27	XLON	13395	116.28	434883226829529
15:17:27	XLON	1850	116.28	434883226829530
15:18:30	XLON	15245	116.34	434883226829762
15:18:30	XLON	2200	116.34	434883226829763
15:18:30	XLON	3000	116.34	434883226829764
15:18:30	XLON	7470	116.34	434883226829765
15:18:30	XLON	432	116.34	434883226829766
15:19:11	XLON	4155	116.36	434883226829867
15:19:11	XLON	3000	116.36	434883226829870
15:19:11	XLON	5333	116.36	434883226829871
15:19:11	XLON	6912	116.36	434883226829872
15:19:31	XLON	1183	116.34	434883226829947
15:19:31	XLON	14062	116.34	434883226829948
15:20:16	XLON	14313	116.38	434883226830119
15:21:00	XLON	3186	116.26	434883226830276
15:21:00	XLON	11551	116.26	434883226830277
15:21:52	XLON	1200	116.28	434883226830552
15:21:52	XLON	3000	116.28	434883226830553
15:21:59	XLON	2200	116.28	434883226830574
15:21:59	XLON	3000	116.28	434883226830575
15:21:59	XLON	1812	116.28	434883226830576
15:21:59	XLON	4537	116.28	434883226830571
15:21:59	XLON	5543	116.28	434883226830572
15:22:40	XLON	15245	116.26	434883226830740
15:22:40	XLON	3000	116.26	434883226830742
15:22:40	XLON	1200	116.26	434883226830743
15:22:40	XLON	2013	116.26	434883226830744
15:23:20	XLON	4154	116.28	434883226830955
15:24:00	XLON	13497	116.32	434883226831079
15:24:00	XLON	1103	116.32	434883226831080
15:24:10	XLON	15245	116.30	434883226831110
15:25:00	XLON	1065	116.26	434883226831264
15:25:00	XLON	10000	116.26	434883226831265
15:25:00	XLON	4089	116.26	434883226831266
15:26:18	XLON	247	116.32	434883226831498
15:26:18	XLON	3000	116.32	434883226831499
15:26:18	XLON	3172	116.32	434883226831500
15:26:18	XLON	5035	116.32	434883226831501
15:26:27	XLON	3000	116.30	434883226831568
15:26:27	XLON	4403	116.30	434883226831569
15:26:27	XLON	3521	116.30	434883226831570
15:26:32	XLON	34	116.30	434883226831609
15:26:32	XLON	3000	116.30	434883226831610
15:26:58	XLON	1005	116.34	434883226831720
15:26:58	XLON	3000	116.34	434883226831721
15:27:00	XLON	15245	116.32	434883226831730
15:28:09	XLON	14888	116.30	434883226832035
15:28:09	XLON	3000	116.30	434883226832039
15:28:09	XLON	1748	116.30	434883226832040
15:28:30	XLON	12493	116.26	434883226832114
15:28:55	XLON	14128	116.24	434883226832347
15:30:01	XLON	10341	116.38	434883226832652
15:30:01	XLON	3598	116.38	434883226832653
15:30:14	XLON	6198	116.36	434883226832740
15:30:14	XLON	9047	116.36	434883226832741
15:30:34	XLON	3353	116.34	434883226832805
15:31:14	XLON	3289	116.30	434883226833098
15:31:14	XLON	3000	116.30	434883226833099
15:31:14	XLON	2883	116.30	434883226833100
15:31:21	XLON	4861	116.30	434883226833111
15:31:28	XLON	13470	116.34	434883226833145
15:32:20	XLON	14666	116.32	434883226833363
15:33:03	XLON	15245	116.30	434883226833493
15:33:13	XLON	2890	116.34	434883226833525
15:33:30	XLON	788	116.30	434883226833597
15:33:30	XLON	10000	116.30	434883226833598
15:33:30	XLON	2400	116.30	434883226833599
15:34:24	XLON	2172	116.28	434883226833756
15:34:24	XLON	12352	116.28	434883226833757
15:34:26	XLON	831	116.30	434883226833783
15:34:26	XLON	2230	116.30	434883226833784
15:35:07	XLON	440	116.26	434883226834023
15:35:22	XLON	9357	116.28	434883226834084
15:35:22	XLON	5888	116.28	434883226834085
15:35:46	XLON	2367	116.34	434883226834149
15:35:46	XLON	4318	116.34	434883226834150
15:36:06	XLON	5269	116.32	434883226834266
15:36:06	XLON	4485	116.30	434883226834271
15:36:06	XLON	2800	116.30	434883226834272
15:36:06	XLON	327	116.30	434883226834273
15:36:28	XLON	6270	116.28	434883226834374
15:36:41	XLON	1023	116.24	434883226834423
15:36:41	XLON	6348	116.22	434883226834424
15:36:41	XLON	431	116.22	434883226834425
15:36:41	XLON	8466	116.22	434883226834426
15:36:56	XLON	5557	116.20	434883226834470
15:37:27	XLON	12727	116.18	434883226834542
15:38:06	XLON	15245	116.14	434883226834760
15:39:09	XLON	500	116.16	434883226835044
15:39:09	XLON	3000	116.16	434883226835045
15:39:09	XLON	552	116.16	434883226835046
15:39:09	XLON	4442	116.16	434883226835047
15:39:09	XLON	1200	116.16	434883226835048
15:39:09	XLON	4752	116.16	434883226835049
15:40:10	XLON	4743	116.24	434883226835265
15:40:15	XLON	3000	116.24	434883226835271
15:40:41	XLON	1991	116.30	434883226835431
15:40:41	XLON	4674	116.30	434883226835432
15:40:50	XLON	3	116.30	434883226835492
15:40:50	XLON	340	116.30	434883226835493
15:40:50	XLON	17	116.30	434883226835494
15:40:50	XLON	6822	116.30	434883226835495
15:40:55	XLON	11808	116.28	434883226835521
15:40:55	XLON	4631	116.28	434883226835517
15:40:55	XLON	10614	116.28	434883226835518
15:41:58	XLON	2058	116.30	434883226835707
15:41:58	XLON	3461	116.30	434883226835708
15:41:58	XLON	5486	116.30	434883226835709
15:42:17	XLON	14350	116.32	434883226835803
15:42:17	XLON	895	116.32	434883226835804
15:43:26	XLON	6237	116.34	434883226836033
15:43:26	XLON	9008	116.34	434883226836034
15:43:59	XLON	15245	116.32	434883226836149
15:44:30	XLON	13929	116.32	434883226836262
15:44:54	XLON	3227	116.34	434883226836330
15:45:57	XLON	7769	116.36	434883226836503
15:45:57	XLON	7476	116.36	434883226836504
15:46:15	XLON	2902	116.36	434883226836623
15:46:15	XLON	2290	116.36	434883226836624
15:46:15	XLON	1980	116.36	434883226836625
15:46:15	XLON	5668	116.36	434883226836626
15:46:46	XLON	15245	116.34	434883226836755
15:47:33	XLON	3045	116.30	434883226836896
15:47:33	XLON	12200	116.30	434883226836897
15:48:02	XLON	15245	116.26	434883226837045
15:50:21	XLON	15245	116.28	434883226837684
15:50:21	XLON	15245	116.28	434883226837678
15:50:28	XLON	3	116.32	434883226837713
15:50:33	XLON	10	116.32	434883226837735
15:50:33	XLON	7697	116.32	434883226837736
15:50:33	XLON	3327	116.32	434883226837737
15:50:38	XLON	1743	116.32	434883226837759
15:50:38	XLON	4075	116.32	434883226837760
15:50:41	XLON	5558	116.30	434883226837770
15:50:41	XLON	8890	116.30	434883226837771
15:51:38	XLON	13	116.30	434883226838020
15:51:38	XLON	3000	116.30	434883226838021
15:51:45	XLON	2110	116.32	434883226838067
15:51:45	XLON	1889	116.32	434883226838068
15:51:45	XLON	1944	116.32	434883226838069
15:51:50	XLON	2861	116.32	434883226838076
15:51:50	XLON	3281	116.32	434883226838077
15:52:07	XLON	4582	116.30	434883226838142
15:52:19	XLON	244	116.30	434883226838187
15:52:19	XLON	2100	116.30	434883226838188
15:52:19	XLON	2869	116.30	434883226838189
15:52:23	XLON	131	116.30	434883226838196
15:52:23	XLON	5450	116.30	434883226838197
15:52:36	XLON	7800	116.24	434883226838243
15:52:36	XLON	7445	116.24	434883226838244
15:53:40	XLON	3675	116.26	434883226838474
15:53:40	XLON	2822	116.26	434883226838475
15:53:40	XLON	3242	116.26	434883226838476
15:53:40	XLON	3269	116.26	434883226838477
15:53:45	XLON	273	116.26	434883226838483
15:53:45	XLON	3334	116.26	434883226838484
15:54:21	XLON	153	116.26	434883226838639
15:54:21	XLON	3109	116.26	434883226838640
15:54:21	XLON	2329	116.26	434883226838641
15:54:21	XLON	6735	116.26	434883226838642
15:54:51	XLON	15245	116.24	434883226838763
15:56:04	XLON	15245	116.26	434883226839117
15:56:04	XLON	1981	116.26	434883226839121
15:56:04	XLON	4000	116.26	434883226839122
15:56:04	XLON	9264	116.26	434883226839123
15:57:55	XLON	3000	116.22	434883226839636
15:57:55	XLON	3600	116.22	434883226839637
15:58:00	XLON	6477	116.22	434883226839680
15:58:00	XLON	4617	116.22	434883226839681
15:58:00	XLON	2213	116.22	434883226839682
15:58:00	XLON	3000	116.22	434883226839683
15:58:06	XLON	6800	116.22	434883226839709
15:58:11	XLON	3475	116.22	434883226839719
15:58:11	XLON	92	116.22	434883226839720
15:58:37	XLON	7386	116.24	434883226839795
15:58:59	XLON	2500	116.24	434883226839848
15:58:59	XLON	3000	116.24	434883226839849
15:58:59	XLON	8500	116.24	434883226839850
15:59:04	XLON	1832	116.24	434883226839879
15:59:04	XLON	3000	116.24	434883226839880
15:59:04	XLON	4210	116.24	434883226839881
15:59:05	XLON	151	116.24	434883226839894
15:59:05	XLON	4312	116.24	434883226839895
15:59:05	XLON	5411	116.24	434883226839896
15:59:05	XLON	3000	116.24	434883226839897
15:59:05	XLON	1200	116.24	434883226839898
15:59:05	XLON	539	116.24	434883226839899

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

POSFESFADEFSEEF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00