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

30th Nov 2021 17:51

RNS Number : 1086U

Vodafone Group Plc

30 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:	30 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	109.80
Lowest price paid per share (pence):	107.96
Volume weighted average price paid per share (pence):	109.16

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,530,927,853 of its ordinary shares in treasury and has 27,286,700,015 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 30 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 30 November 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	109.16	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:46:23	XLON	9283	108.32	439212553811493
08:46:26	XLON	6056	108.32	439212553811502
08:47:20	XLON	15355	108.20	439212553811779
08:48:35	XLON	15355	108.22	439212553811972
08:49:31	XLON	116	108.18	439212553812116
08:49:31	XLON	15239	108.18	439212553812117
08:50:31	XLON	2938	108.16	439212553812334
08:50:31	XLON	12417	108.16	439212553812335
08:51:05	XLON	15355	108.20	439212553812425
08:52:00	XLON	13705	108.20	439212553812567
08:52:00	XLON	1650	108.20	439212553812568
08:53:01	XLON	3251	108.18	439212553812770
08:53:01	XLON	10324	108.18	439212553812771
08:53:01	XLON	1780	108.18	439212553812772
08:54:57	XLON	3958	108.44	439212553813116
08:55:06	XLON	10995	108.46	439212553813178
08:55:06	XLON	2823	108.46	439212553813179
08:55:20	XLON	15355	108.40	439212553813210
08:56:20	XLON	973	108.44	439212553813380
08:56:20	XLON	11212	108.44	439212553813381
08:57:32	XLON	14941	108.54	439212553813577
08:59:01	XLON	15355	108.56	439212553813862
09:00:31	XLON	15086	108.50	439212553814401
09:01:16	XLON	15355	108.22	439212553814672
09:02:20	XLON	4665	108.20	439212553815016
09:02:20	XLON	10690	108.20	439212553815020
09:03:01	XLON	816	108.24	439212553815228
09:03:35	XLON	15355	108.26	439212553815340
09:04:41	XLON	15355	108.14	439212553815528
09:06:00	XLON	1202	108.18	439212553815874
09:06:02	XLON	1960	108.18	439212553815882
09:06:20	XLON	15355	108.16	439212553815939
09:07:14	XLON	13341	108.10	439212553816139
09:09:39	XLON	3000	108.06	439212553816671
09:09:39	XLON	3500	108.06	439212553816672
09:09:39	XLON	647	108.06	439212553816673
09:09:51	XLON	15355	108.02	439212553816775
09:09:51	XLON	3000	108.02	439212553816795
09:09:51	XLON	6120	108.02	439212553816796
09:09:51	XLON	3170	108.02	439212553816797
09:09:51	XLON	2795	108.02	439212553816798
09:11:58	XLON	8409	108.34	439212553817288
09:12:44	XLON	13258	108.34	439212553817443
09:14:02	XLON	15355	108.14	439212553817662
09:14:05	XLON	4463	108.18	439212553817671
09:15:18	XLON	12171	108.10	439212553817892
09:17:08	XLON	15355	108.20	439212553818276
09:18:33	XLON	15355	108.04	439212553818485
09:20:00	XLON	15355	108.08	439212553818709
09:21:04	XLON	15355	108.10	439212553819078
09:22:02	XLON	15355	108.12	439212553819229
09:23:45	XLON	15355	108.00	439212553819599
09:24:57	XLON	15355	108.04	439212553819786
09:25:52	XLON	13556	107.96	439212553819914
09:25:52	XLON	1799	107.96	439212553819915
09:27:36	XLON	15355	108.14	439212553820135
09:28:43	XLON	15269	108.02	439212553820393
09:30:51	XLON	15355	108.04	439212553820803
09:31:37	XLON	15268	108.06	439212553820905
09:32:55	XLON	11942	108.16	439212553821138
09:32:55	XLON	3413	108.16	439212553821139
09:34:35	XLON	14065	108.26	439212553821612
09:35:50	XLON	15355	108.38	439212553821774
09:37:43	XLON	13498	108.32	439212553822179
09:37:43	XLON	1857	108.32	439212553822180
09:38:18	XLON	2349	108.44	439212553822336
09:38:43	XLON	12276	108.44	439212553822385
09:39:56	XLON	3468	108.40	439212553822555
09:39:56	XLON	10066	108.40	439212553822556
09:39:56	XLON	1821	108.40	439212553822557
09:40:44	XLON	502	108.50	439212553822706
09:40:44	XLON	2561	108.50	439212553822707
09:40:44	XLON	5555	108.50	439212553822708
09:40:44	XLON	6737	108.50	439212553822709
09:43:09	XLON	14298	108.54	439212553823114
09:43:44	XLON	15355	108.52	439212553823207
09:45:25	XLON	15355	108.64	439212553823515
09:47:19	XLON	15355	108.68	439212553823857
09:47:47	XLON	15355	108.62	439212553823973
09:49:46	XLON	15355	108.46	439212553824414
09:52:05	XLON	15355	108.64	439212553824813
09:54:20	XLON	15355	108.74	439212553825207
09:56:27	XLON	3000	108.74	439212553825534
09:56:27	XLON	675	108.74	439212553825535
09:56:40	XLON	3000	108.72	439212553825538
09:56:48	XLON	3270	108.72	439212553825549
09:57:43	XLON	15355	108.78	439212553825655
09:57:47	XLON	3000	108.78	439212553825677
09:57:47	XLON	2773	108.78	439212553825678
09:59:42	XLON	21	108.90	439212553825913
09:59:50	XLON	15355	108.94	439212553825943
09:59:51	XLON	15355	108.92	439212553825946
10:01:28	XLON	15355	108.92	439212553826118
10:02:43	XLON	10999	108.82	439212553826319
10:02:43	XLON	3351	108.82	439212553826320
10:03:29	XLON	3297	108.88	439212553826398
10:03:29	XLON	109	108.88	439212553826399
10:04:25	XLON	12306	108.88	439212553826508
10:05:19	XLON	5029	108.96	439212553826621
10:05:19	XLON	10128	108.96	439212553826622
10:06:05	XLON	3110	108.92	439212553826749
10:06:30	XLON	13172	108.84	439212553826848
10:07:54	XLON	15355	108.78	439212553826957
10:09:14	XLON	14588	108.76	439212553827330
10:10:38	XLON	2589	108.76	439212553827445
10:10:38	XLON	12766	108.76	439212553827446
10:12:26	XLON	15355	108.80	439212553827689
10:12:40	XLON	15022	108.72	439212553827716
10:14:08	XLON	15355	108.60	439212553828022
10:15:03	XLON	1	108.60	439212553828150
10:15:03	XLON	3000	108.60	439212553828151
10:15:49	XLON	12582	108.56	439212553828292
10:16:43	XLON	10410	108.54	439212553828485
10:16:43	XLON	4945	108.54	439212553828486
10:18:50	XLON	15355	108.54	439212553828765
10:19:25	XLON	15355	108.52	439212553828857
10:20:54	XLON	15355	108.60	439212553829127
10:23:17	XLON	15355	108.70	439212553829514
10:27:28	XLON	15355	108.84	439212553830105
10:27:28	XLON	3500	108.84	439212553830106
10:27:28	XLON	2150	108.84	439212553830107
10:28:20	XLON	76	108.80	439212553830279
10:28:20	XLON	10782	108.80	439212553830280
10:28:20	XLON	4497	108.80	439212553830281
10:28:58	XLON	10153	108.86	439212553830350
10:28:58	XLON	1023	108.86	439212553830351
10:32:17	XLON	13691	109.00	439212553831000
10:32:52	XLON	8201	109.00	439212553831082
10:32:52	XLON	7154	109.00	439212553831083
10:33:59	XLON	3073	108.98	439212553831287
10:34:50	XLON	391	109.02	439212553831439
10:34:50	XLON	11972	109.02	439212553831440
10:35:50	XLON	15355	109.04	439212553831626
10:37:18	XLON	1600	108.94	439212553831864
10:37:18	XLON	13216	108.94	439212553831865
10:38:46	XLON	15355	108.96	439212553832009
10:39:56	XLON	3421	109.02	439212553832186
10:42:03	XLON	15063	109.08	439212553832411
10:42:03	XLON	15355	109.08	439212553832417
10:43:02	XLON	15355	108.98	439212553832533
10:44:21	XLON	3221	109.02	439212553832717
10:44:21	XLON	11682	109.02	439212553832718
10:45:23	XLON	13294	109.00	439212553832918
10:47:01	XLON	14357	108.92	439212553833234
10:47:01	XLON	998	108.92	439212553833235
10:48:03	XLON	15355	108.94	439212553833450
10:50:15	XLON	15355	108.96	439212553833757
10:51:38	XLON	15200	109.02	439212553833951
10:53:07	XLON	15355	108.94	439212553834174
10:54:57	XLON	12857	109.04	439212553834346
10:54:57	XLON	2005	109.04	439212553834347
10:55:03	XLON	2680	109.02	439212553834355
10:55:03	XLON	523	109.02	439212553834356
10:56:54	XLON	12585	108.96	439212553834651
10:58:02	XLON	15355	109.00	439212553834818
10:59:22	XLON	3000	109.00	439212553834964
10:59:22	XLON	1980	109.00	439212553834965
10:59:23	XLON	10375	109.00	439212553834967
11:01:20	XLON	15355	108.98	439212553835234
11:03:26	XLON	14938	108.98	439212553835592
11:04:44	XLON	3117	108.84	439212553835918
11:06:08	XLON	12925	108.88	439212553836136
11:08:06	XLON	15355	108.94	439212553836394
11:10:03	XLON	14390	108.90	439212553836564
11:12:09	XLON	15355	108.90	439212553836892
11:14:12	XLON	15355	108.90	439212553837183
11:14:12	XLON	3000	108.90	439212553837189
11:14:12	XLON	360	108.90	439212553837190
11:17:38	XLON	6238	108.92	439212553837645
11:17:38	XLON	6580	108.92	439212553837646
11:20:23	XLON	6407	108.90	439212553837979
11:20:23	XLON	8948	108.90	439212553837980
11:21:25	XLON	15355	108.82	439212553838160
11:23:10	XLON	15355	108.86	439212553838574
11:25:32	XLON	590	108.98	439212553838904
11:25:33	XLON	1171	108.98	439212553838909
11:25:33	XLON	13594	108.98	439212553838910
11:29:05	XLON	9745	108.86	439212553839442
11:29:05	XLON	5610	108.86	439212553839443
11:31:16	XLON	13909	108.98	439212553839696
11:31:16	XLON	815	108.98	439212553839697
11:34:09	XLON	6421	108.92	439212553840061
11:34:09	XLON	8590	108.92	439212553840062
11:36:36	XLON	15355	109.06	439212553840253
11:36:57	XLON	3334	109.06	439212553840296
11:37:16	XLON	12915	109.08	439212553840333
11:38:56	XLON	1776	108.98	439212553840531
11:38:56	XLON	13202	108.98	439212553840532
11:42:09	XLON	15355	109.06	439212553840841
11:42:55	XLON	6141	109.02	439212553840917
11:42:55	XLON	9214	109.02	439212553840918
11:47:22	XLON	15355	109.20	439212553841315
11:47:22	XLON	3500	109.20	439212553841320
11:47:22	XLON	3000	109.20	439212553841321
11:47:22	XLON	1200	109.20	439212553841322
11:47:22	XLON	3361	109.20	439212553841323
11:47:22	XLON	1200	109.20	439212553841324
11:47:22	XLON	2801	109.20	439212553841325
11:49:09	XLON	15355	109.24	439212553841480
11:50:51	XLON	6897	109.24	439212553841618
11:50:51	XLON	7911	109.24	439212553841619
11:53:21	XLON	7446	109.22	439212553841895
11:53:21	XLON	7909	109.22	439212553841896
11:53:41	XLON	3297	109.22	439212553841963
11:55:10	XLON	3484	109.20	439212553842129
11:55:40	XLON	9083	109.26	439212553842194
11:56:51	XLON	8242	109.34	439212553842279
11:56:51	XLON	6217	109.34	439212553842280
11:56:57	XLON	3265	109.36	439212553842301
11:57:41	XLON	13276	109.34	439212553842433
11:59:20	XLON	2759	109.30	439212553842586
11:59:20	XLON	12596	109.30	439212553842587
12:01:55	XLON	3000	109.32	439212553842880
12:01:55	XLON	3329	109.32	439212553842881
12:01:55	XLON	620	109.32	439212553842882
12:02:31	XLON	8597	109.32	439212553842993
12:02:58	XLON	11866	109.30	439212553843086
12:02:58	XLON	3489	109.30	439212553843087
12:04:05	XLON	13769	109.30	439212553843200
12:04:05	XLON	591	109.30	439212553843201
12:04:41	XLON	3181	109.30	439212553843228
12:05:05	XLON	8268	109.24	439212553843310
12:05:05	XLON	3831	109.24	439212553843311
12:06:50	XLON	6525	109.10	439212553843514
12:06:50	XLON	8830	109.10	439212553843515
12:08:45	XLON	15355	109.14	439212553843880
12:08:45	XLON	2696	109.14	439212553843888
12:08:45	XLON	299	109.14	439212553843889
12:08:45	XLON	290	109.14	439212553843890
12:11:16	XLON	539	109.16	439212553844199
12:11:16	XLON	12163	109.16	439212553844200
12:13:15	XLON	14793	109.16	439212553844400
12:16:56	XLON	6681	109.14	439212553844836
12:16:56	XLON	8430	109.14	439212553844837
12:17:38	XLON	1013	109.20	439212553844938
12:17:38	XLON	2619	109.20	439212553844939
12:18:48	XLON	10901	109.12	439212553845076
12:18:48	XLON	2374	109.12	439212553845077
12:22:25	XLON	13142	109.24	439212553845523
12:22:25	XLON	2086	109.24	439212553845524
12:24:54	XLON	10387	109.24	439212553845993
12:24:54	XLON	4358	109.24	439212553845994
12:27:25	XLON	474	109.24	439212553846273
12:27:25	XLON	14881	109.24	439212553846274
12:29:15	XLON	15015	109.26	439212553846483
12:31:31	XLON	15306	109.20	439212553846765
12:33:45	XLON	12260	109.06	439212553847106
12:34:20	XLON	5166	109.08	439212553847164
12:36:16	XLON	440	109.00	439212553847572
12:36:16	XLON	7092	109.00	439212553847573
12:36:16	XLON	6334	109.00	439212553847574
12:38:57	XLON	3613	109.02	439212553847919
12:38:57	XLON	11676	109.02	439212553847920
12:41:05	XLON	15059	108.96	439212553848375
12:43:03	XLON	15355	108.92	439212553848604
12:47:09	XLON	15355	108.90	439212553849061
12:47:09	XLON	3500	108.90	439212553849079
12:47:09	XLON	3000	108.90	439212553849080
12:47:09	XLON	3234	108.90	439212553849081
12:47:09	XLON	2362	108.90	439212553849082
12:47:09	XLON	468	108.90	439212553849083
12:48:46	XLON	1712	108.82	439212553849245
12:48:46	XLON	574	108.82	439212553849246
12:48:46	XLON	2343	108.82	439212553849247
12:48:46	XLON	247	108.82	439212553849248
12:50:13	XLON	13031	108.88	439212553849466
12:51:40	XLON	4057	108.80	439212553849763
12:51:40	XLON	3219	108.80	439212553849764
12:51:40	XLON	2007	108.80	439212553849765
12:51:40	XLON	1525	108.80	439212553849766
12:51:40	XLON	4547	108.80	439212553849767
12:53:01	XLON	15355	108.88	439212553849989
12:54:50	XLON	15355	108.80	439212553850265
12:57:39	XLON	10371	108.98	439212553850627
12:57:39	XLON	4984	108.98	439212553850628
12:57:40	XLON	3000	108.96	439212553850632
12:58:49	XLON	15355	108.98	439212553850786
12:58:49	XLON	3500	108.98	439212553850788
12:58:49	XLON	3000	108.98	439212553850789
12:58:49	XLON	2737	108.98	439212553850790
12:59:23	XLON	13	108.98	439212553850837
12:59:23	XLON	5536	108.98	439212553850838
12:59:26	XLON	13083	108.96	439212553850848
13:01:13	XLON	15355	108.92	439212553851183
13:03:15	XLON	15355	108.80	439212553851501
13:04:58	XLON	15355	108.82	439212553851750
13:08:16	XLON	14046	108.80	439212553852132
13:08:16	XLON	1309	108.80	439212553852133
13:09:56	XLON	3500	108.90	439212553852317
13:09:56	XLON	3000	108.90	439212553852318
13:09:56	XLON	3974	108.90	439212553852319
13:09:56	XLON	3887	108.90	439212553852320
13:10:29	XLON	12	108.84	439212553852439
13:10:29	XLON	3000	108.84	439212553852440
13:10:29	XLON	654	108.84	439212553852441
13:10:51	XLON	14682	108.84	439212553852492
13:13:03	XLON	14687	108.92	439212553852803
13:15:29	XLON	13875	108.94	439212553853138
13:16:36	XLON	13945	108.94	439212553853301
13:16:36	XLON	1410	108.94	439212553853302
13:19:53	XLON	14536	109.04	439212553853753
13:20:33	XLON	15355	109.08	439212553853934
13:20:33	XLON	3000	109.08	439212553853950
13:20:33	XLON	150	109.08	439212553853951
13:22:13	XLON	14947	109.04	439212553854242
13:23:21	XLON	15210	109.08	439212553854399
13:26:19	XLON	15355	109.10	439212553854856
13:27:39	XLON	13829	109.10	439212553855032
13:28:50	XLON	10879	109.14	439212553855340
13:28:50	XLON	4476	109.14	439212553855341
13:30:47	XLON	15355	109.08	439212553855702
13:32:46	XLON	807	109.00	439212553856039
13:32:46	XLON	13986	109.00	439212553856040
13:34:13	XLON	15355	109.00	439212553856377
13:36:47	XLON	15355	109.06	439212553856846
13:38:45	XLON	6104	109.08	439212553857207
13:38:45	XLON	9251	109.08	439212553857208
13:41:01	XLON	14883	109.16	439212553857658
13:41:01	XLON	472	109.16	439212553857659
13:45:33	XLON	3000	109.20	439212553858229
13:45:33	XLON	2344	109.20	439212553858230
13:45:33	XLON	281	109.20	439212553858231
13:45:33	XLON	3938	109.20	439212553858232
13:45:33	XLON	5792	109.20	439212553858233
13:45:35	XLON	15017	109.16	439212553858249
13:47:01	XLON	3000	109.22	439212553858412
13:47:01	XLON	5909	109.24	439212553858413
13:47:01	XLON	3792	109.24	439212553858414
13:47:01	XLON	2652	109.24	439212553858415
13:48:28	XLON	3000	109.30	439212553858634
13:49:37	XLON	3500	109.32	439212553858793
13:49:37	XLON	2801	109.32	439212553858794
13:49:41	XLON	1370	109.34	439212553858801
13:49:41	XLON	4023	109.34	439212553858802
13:49:41	XLON	4157	109.34	439212553858803
13:49:41	XLON	5805	109.34	439212553858804
13:49:41	XLON	3500	109.34	439212553858805
13:49:41	XLON	2527	109.34	439212553858806
13:51:44	XLON	15355	109.36	439212553859202
13:51:44	XLON	2957	109.36	439212553859204
13:53:52	XLON	12341	109.40	439212553859479
13:53:59	XLON	15355	109.40	439212553859558
13:54:40	XLON	5	109.40	439212553859667
13:54:40	XLON	3000	109.40	439212553859668
13:55:29	XLON	13723	109.32	439212553859783
13:57:41	XLON	3500	109.36	439212553860191
13:57:52	XLON	10478	109.38	439212553860208
13:57:52	XLON	3000	109.36	439212553860213
13:57:52	XLON	675	109.38	439212553860214
13:59:08	XLON	3500	109.50	439212553860364
13:59:33	XLON	1493	109.56	439212553860463
13:59:33	XLON	3000	109.56	439212553860464
13:59:35	XLON	3721	109.56	439212553860484
14:00:27	XLON	3000	109.54	439212553860700
14:00:33	XLON	804	109.56	439212553860721
14:00:33	XLON	1498	109.56	439212553860722
14:00:41	XLON	491	109.60	439212553860731
14:00:46	XLON	3000	109.60	439212553860745
14:00:46	XLON	1320	109.60	439212553860746
14:00:51	XLON	3755	109.60	439212553860761
14:00:51	XLON	2900	109.60	439212553860762
14:00:51	XLON	911	109.60	439212553860763
14:00:51	XLON	5141	109.56	439212553860768
14:01:47	XLON	3500	109.44	439212553860971
14:01:47	XLON	3000	109.44	439212553860972
14:01:47	XLON	2900	109.44	439212553860973
14:01:47	XLON	101	109.44	439212553860974
14:03:24	XLON	13780	109.48	439212553861179
14:04:03	XLON	5526	109.48	439212553861265
14:04:03	XLON	731	109.48	439212553861266
14:04:03	XLON	2914	109.48	439212553861267
14:04:03	XLON	6041	109.48	439212553861268
14:04:18	XLON	3000	109.46	439212553861309
14:05:25	XLON	14105	109.50	439212553861480
14:06:53	XLON	11000	109.50	439212553861704
14:06:53	XLON	2576	109.50	439212553861705
14:07:54	XLON	3000	109.48	439212553861852
14:08:11	XLON	12316	109.50	439212553861943
14:09:04	XLON	15355	109.48	439212553862036
14:10:41	XLON	15355	109.44	439212553862250
14:10:45	XLON	55	109.44	439212553862262
14:10:45	XLON	3000	109.44	439212553862263
14:13:02	XLON	12246	109.50	439212553862600
14:13:37	XLON	1987	109.46	439212553862682
14:13:37	XLON	13251	109.46	439212553862683
14:13:38	XLON	3237	109.46	439212553862689
14:15:32	XLON	473	109.50	439212553863013
14:15:32	XLON	2479	109.50	439212553863014
14:15:32	XLON	9359	109.50	439212553863015
14:16:14	XLON	15355	109.46	439212553863080
14:19:06	XLON	3458	109.54	439212553863576
14:19:06	XLON	3000	109.54	439212553863577
14:19:06	XLON	1324	109.54	439212553863578
14:19:11	XLON	609	109.54	439212553863584
14:19:11	XLON	3000	109.54	439212553863585
14:19:11	XLON	311	109.54	439212553863586
14:19:13	XLON	886	109.52	439212553863593
14:19:13	XLON	10114	109.52	439212553863594
14:19:13	XLON	4355	109.52	439212553863595
14:19:13	XLON	2880	109.52	439212553863596
14:19:13	XLON	630	109.52	439212553863597
14:20:35	XLON	3000	109.48	439212553863783
14:20:35	XLON	1277	109.48	439212553863784
14:20:45	XLON	967	109.48	439212553863811
14:20:45	XLON	2387	109.48	439212553863812
14:21:23	XLON	1412	109.56	439212553864030
14:21:23	XLON	3000	109.56	439212553864031
14:21:23	XLON	2943	109.56	439212553864032
14:21:35	XLON	2464	109.56	439212553864140
14:21:35	XLON	9573	109.56	439212553864141
14:21:35	XLON	3318	109.56	439212553864142
14:22:29	XLON	1200	109.56	439212553864284
14:22:29	XLON	2180	109.56	439212553864285
14:23:56	XLON	2522	109.56	439212553864527
14:23:56	XLON	6951	109.56	439212553864528
14:23:56	XLON	1007	109.56	439212553864529
14:23:56	XLON	1783	109.56	439212553864530
14:24:54	XLON	15334	109.56	439212553864647
14:26:24	XLON	2957	109.64	439212553864981
14:26:24	XLON	3974	109.64	439212553864982
14:26:24	XLON	1200	109.64	439212553864983
14:26:29	XLON	3000	109.64	439212553865002
14:26:29	XLON	2303	109.64	439212553865003
14:26:29	XLON	2322	109.64	439212553865004
14:26:29	XLON	3166	109.64	439212553865005
14:26:50	XLON	3993	109.64	439212553865070
14:26:50	XLON	7544	109.64	439212553865071
14:26:50	XLON	401	109.64	439212553865072
14:27:21	XLON	3000	109.62	439212553865135
14:27:40	XLON	3411	109.60	439212553865212
14:27:40	XLON	2235	109.60	439212553865213
14:27:40	XLON	3431	109.60	439212553865214
14:27:40	XLON	1316	109.60	439212553865215
14:27:40	XLON	1012	109.60	439212553865216
14:27:44	XLON	3000	109.58	439212553865251
14:28:40	XLON	13253	109.52	439212553865372
14:29:26	XLON	12165	109.58	439212553865472
14:29:26	XLON	3164	109.58	439212553865473
14:30:04	XLON	4000	109.56	439212553865705
14:30:04	XLON	5000	109.56	439212553865706
14:30:04	XLON	4000	109.56	439212553865707
14:30:04	XLON	2355	109.56	439212553865708
14:30:06	XLON	3303	109.56	439212553865721
14:30:27	XLON	107	109.46	439212553865853
14:30:27	XLON	45	109.48	439212553865854
14:30:27	XLON	1200	109.48	439212553865855
14:30:27	XLON	6136	109.48	439212553865856
14:30:27	XLON	4616	109.48	439212553865857
14:30:50	XLON	3676	109.44	439212553866082
14:31:10	XLON	1	109.58	439212553866350
14:31:10	XLON	15354	109.58	439212553866351
14:31:18	XLON	1012	109.64	439212553866414
14:31:18	XLON	1012	109.64	439212553866415
14:31:18	XLON	1012	109.64	439212553866416
14:31:18	XLON	1733	109.64	439212553866417
14:31:21	XLON	7263	109.64	439212553866437
14:31:35	XLON	1733	109.62	439212553866509
14:31:35	XLON	2842	109.62	439212553866510
14:31:35	XLON	3000	109.62	439212553866511
14:31:35	XLON	3864	109.62	439212553866512
14:31:43	XLON	3520	109.58	439212553866535
14:31:55	XLON	609	109.60	439212553866618
14:31:55	XLON	1012	109.60	439212553866619
14:31:55	XLON	1012	109.60	439212553866620
14:31:55	XLON	1012	109.60	439212553866621
14:32:14	XLON	11994	109.64	439212553866748
14:32:21	XLON	3000	109.64	439212553866783
14:32:28	XLON	3036	109.64	439212553866804
14:32:57	XLON	4048	109.76	439212553867207
14:32:57	XLON	1012	109.76	439212553867208
14:32:57	XLON	2024	109.76	439212553867209
14:32:57	XLON	1012	109.76	439212553867210
14:33:00	XLON	1111	109.76	439212553867247
14:33:00	XLON	3500	109.76	439212553867253
14:33:00	XLON	3000	109.76	439212553867254
14:33:06	XLON	10039	109.70	439212553867327
14:33:05	XLON	15355	109.74	439212553867279
14:33:22	XLON	36	109.58	439212553867567
14:33:30	XLON	1200	109.58	439212553867594
14:33:30	XLON	2776	109.58	439212553867595
14:33:35	XLON	2292	109.58	439212553867639
14:33:35	XLON	1000	109.58	439212553867640
14:33:35	XLON	3000	109.58	439212553867641
14:33:35	XLON	5686	109.58	439212553867642
14:33:51	XLON	3000	109.64	439212553867764
14:33:56	XLON	1227	109.64	439212553867780
14:33:56	XLON	2441	109.64	439212553867781
14:34:10	XLON	5285	109.68	439212553867901
14:34:10	XLON	9167	109.68	439212553867902
14:34:10	XLON	3500	109.68	439212553867920
14:34:10	XLON	3000	109.68	439212553867921
14:34:10	XLON	1097	109.68	439212553867922
14:34:11	XLON	1417	109.66	439212553867925
14:34:32	XLON	15355	109.60	439212553868032
14:34:55	XLON	14739	109.52	439212553868141
14:35:23	XLON	4500	109.48	439212553868295
14:35:23	XLON	10855	109.48	439212553868296
14:35:57	XLON	2793	109.42	439212553868459
14:35:57	XLON	5486	109.42	439212553868460
14:35:57	XLON	2357	109.42	439212553868461
14:35:57	XLON	3000	109.42	439212553868462
14:35:57	XLON	777	109.42	439212553868463
14:36:49	XLON	716	109.46	439212553868693
14:37:07	XLON	4981	109.52	439212553868768
14:37:07	XLON	4048	109.52	439212553868769
14:37:07	XLON	2024	109.52	439212553868770
14:37:07	XLON	3036	109.52	439212553868771
14:37:07	XLON	471	109.52	439212553868772
14:37:31	XLON	3000	109.48	439212553868881
14:37:31	XLON	6040	109.50	439212553868882
14:37:31	XLON	2900	109.50	439212553868883
14:37:31	XLON	3415	109.50	439212553868884
14:37:31	XLON	3000	109.50	439212553868885
14:37:38	XLON	12527	109.48	439212553868896
14:37:50	XLON	3338	109.42	439212553868980
14:37:50	XLON	12017	109.42	439212553868981
14:38:22	XLON	3897	109.40	439212553869206
14:38:22	XLON	11458	109.40	439212553869207
14:38:54	XLON	165	109.34	439212553869314
14:38:54	XLON	4500	109.34	439212553869315
14:38:54	XLON	1500	109.34	439212553869316
14:38:54	XLON	520	109.34	439212553869317
14:38:54	XLON	8670	109.34	439212553869318
14:39:18	XLON	1000	109.40	439212553869415
14:39:45	XLON	4048	109.48	439212553869577
14:39:45	XLON	1012	109.48	439212553869578
14:39:45	XLON	10461	109.48	439212553869579
14:39:54	XLON	3931	109.48	439212553869605
14:39:54	XLON	3000	109.48	439212553869606
14:39:54	XLON	4483	109.48	439212553869607
14:39:54	XLON	1818	109.48	439212553869608
14:39:54	XLON	2336	109.48	439212553869609
14:40:33	XLON	3000	109.52	439212553869924
14:40:37	XLON	10708	109.50	439212553869945
14:41:32	XLON	3000	109.48	439212553870173
14:41:32	XLON	156	109.48	439212553870174
14:41:32	XLON	3445	109.48	439212553870165
14:41:32	XLON	11910	109.48	439212553870166
14:41:42	XLON	1444	109.38	439212553870198
14:41:42	XLON	7311	109.38	439212553870199
14:41:42	XLON	5444	109.38	439212553870200
14:42:49	XLON	8497	109.48	439212553870672
14:42:49	XLON	4705	109.48	439212553870673
14:43:37	XLON	12816	109.52	439212553870868
14:43:37	XLON	2539	109.52	439212553870869
14:44:05	XLON	3539	109.66	439212553870960
14:44:05	XLON	660	109.66	439212553870961
14:44:05	XLON	13035	109.66	439212553870962
14:44:11	XLON	15355	109.62	439212553870983
14:44:57	XLON	1000	109.60	439212553871129
14:44:57	XLON	500	109.60	439212553871130
14:44:57	XLON	500	109.60	439212553871131
14:44:57	XLON	1000	109.60	439212553871132
14:45:00	XLON	10406	109.60	439212553871152
14:45:21	XLON	14821	109.56	439212553871262
14:45:46	XLON	3000	109.52	439212553871447
14:45:46	XLON	686	109.52	439212553871448
14:46:00	XLON	4169	109.52	439212553871518
14:46:00	XLON	913	109.52	439212553871519
14:46:00	XLON	2380	109.52	439212553871520
14:46:00	XLON	2049	109.52	439212553871526
14:46:00	XLON	2977	109.52	439212553871527
14:46:42	XLON	42	109.48	439212553871700
14:46:42	XLON	1350	109.48	439212553871701
14:46:43	XLON	1000	109.48	439212553871702
14:46:43	XLON	1871	109.48	439212553871703
14:46:43	XLON	4936	109.48	439212553871704
14:46:43	XLON	2727	109.48	439212553871705
14:46:43	XLON	3115	109.48	439212553871706
14:46:48	XLON	2403	109.48	439212553871714
14:46:48	XLON	1000	109.48	439212553871715
14:46:48	XLON	6921	109.48	439212553871716
14:46:48	XLON	4951	109.48	439212553871717
14:47:01	XLON	3158	109.46	439212553871791
14:47:31	XLON	12167	109.50	439212553871936
14:48:01	XLON	841	109.54	439212553872128
14:48:01	XLON	2000	109.54	439212553872129
14:48:01	XLON	6000	109.54	439212553872130
14:48:01	XLON	500	109.54	439212553872131
14:48:01	XLON	1000	109.54	439212553872132
14:48:01	XLON	1000	109.54	439212553872133
14:48:01	XLON	500	109.54	439212553872134
14:48:01	XLON	3000	109.54	439212553872135
14:48:01	XLON	427	109.54	439212553872136
14:48:19	XLON	8079	109.56	439212553872247
14:48:19	XLON	3005	109.56	439212553872248
14:48:19	XLON	3729	109.56	439212553872249
14:48:19	XLON	542	109.56	439212553872250
14:48:57	XLON	2881	109.54	439212553872424
14:48:57	XLON	3000	109.54	439212553872425
14:48:57	XLON	9474	109.54	439212553872426
14:49:21	XLON	2540	109.60	439212553872635
14:49:21	XLON	715	109.60	439212553872636
14:49:21	XLON	15355	109.58	439212553872622
14:50:37	XLON	2135	109.56	439212553873037
14:50:37	XLON	3000	109.56	439212553873038
14:50:37	XLON	1915	109.56	439212553873039
14:50:37	XLON	4483	109.56	439212553873040
14:50:42	XLON	4483	109.56	439212553873059
14:50:42	XLON	3000	109.56	439212553873060
14:50:42	XLON	1035	109.56	439212553873061
14:50:47	XLON	3000	109.56	439212553873073
14:50:47	XLON	4483	109.56	439212553873074
14:50:59	XLON	1293	109.54	439212553873169
14:50:59	XLON	1000	109.54	439212553873170
14:50:59	XLON	2900	109.54	439212553873171
14:50:59	XLON	1000	109.54	439212553873172
14:50:59	XLON	2000	109.54	439212553873173
14:50:59	XLON	3100	109.54	439212553873174
14:50:59	XLON	3000	109.54	439212553873175
14:50:59	XLON	1000	109.54	439212553873176
14:51:53	XLON	3000	109.54	439212553873538
14:51:53	XLON	4794	109.54	439212553873539
14:51:53	XLON	3000	109.56	439212553873540
14:51:53	XLON	4426	109.56	439212553873541
14:52:56	XLON	11909	109.52	439212553873876
14:52:56	XLON	3446	109.52	439212553873877
14:53:20	XLON	15355	109.56	439212553873951
14:53:35	XLON	47	109.58	439212553874049
14:53:35	XLON	3000	109.58	439212553874050
14:54:16	XLON	12408	109.64	439212553874227
14:54:36	XLON	15355	109.66	439212553874336
14:54:41	XLON	3230	109.66	439212553874352
14:55:16	XLON	6566	109.68	439212553874587
14:55:16	XLON	3525	109.68	439212553874588
14:55:16	XLON	1876	109.68	439212553874589
14:55:42	XLON	36	109.74	439212553874757
14:55:42	XLON	2024	109.74	439212553874758
14:55:42	XLON	1012	109.74	439212553874759
14:55:42	XLON	2530	109.74	439212553874760
14:55:45	XLON	12166	109.76	439212553874789
14:56:22	XLON	7	109.80	439212553875032
14:56:22	XLON	3000	109.80	439212553875033
14:56:22	XLON	3992	109.80	439212553875034
14:56:27	XLON	8216	109.80	439212553875045
14:56:57	XLON	14950	109.78	439212553875180
14:57:52	XLON	2700	109.72	439212553875532
14:57:52	XLON	2499	109.72	439212553875533
14:58:19	XLON	15000	109.72	439212553875717
14:58:19	XLON	2420	109.72	439212553875718
14:58:25	XLON	2241	109.70	439212553875735
14:58:25	XLON	4255	109.70	439212553875736
14:58:46	XLON	3000	109.64	439212553875827
14:58:50	XLON	3110	109.66	439212553875839
14:59:12	XLON	8898	109.68	439212553875927
14:59:12	XLON	3000	109.68	439212553875931
14:59:12	XLON	2469	109.68	439212553875932
14:59:21	XLON	2577	109.68	439212553875973
14:59:21	XLON	4698	109.68	439212553875974
14:59:21	XLON	3000	109.68	439212553875975
14:59:21	XLON	1510	109.68	439212553875976
14:59:21	XLON	344	109.68	439212553875977
15:00:00	XLON	3000	109.54	439212553876242
15:00:01	XLON	10114	109.54	439212553876243
15:00:42	XLON	15355	109.46	439212553876511
15:00:43	XLON	5144	109.46	439212553876515
15:01:07	XLON	3000	109.44	439212553876585
15:01:07	XLON	4660	109.44	439212553876586
15:01:07	XLON	2700	109.46	439212553876587
15:01:07	XLON	1715	109.46	439212553876588
15:01:33	XLON	13602	109.40	439212553876695
15:01:39	XLON	2342	109.38	439212553876750
15:01:39	XLON	900	109.38	439212553876751
15:02:07	XLON	912	109.42	439212553877039
15:02:07	XLON	2000	109.42	439212553877040
15:02:07	XLON	4000	109.42	439212553877041
15:02:07	XLON	1000	109.42	439212553877042
15:02:07	XLON	5925	109.42	439212553877043
15:02:44	XLON	1022	109.42	439212553877264
15:02:44	XLON	1012	109.42	439212553877265
15:02:44	XLON	3036	109.42	439212553877266
15:02:44	XLON	8364	109.42	439212553877267
15:02:54	XLON	3109	109.44	439212553877354
15:04:00	XLON	5809	109.52	439212553877596
15:04:00	XLON	7084	109.52	439212553877597
15:04:00	XLON	2462	109.52	439212553877598
15:04:01	XLON	2600	109.52	439212553877611
15:04:01	XLON	3000	109.52	439212553877612
15:04:07	XLON	13502	109.50	439212553877641
15:04:07	XLON	1853	109.50	439212553877642
15:04:11	XLON	6492	109.48	439212553877661
15:04:54	XLON	3767	109.42	439212553877850
15:04:54	XLON	3000	109.42	439212553877851
15:05:00	XLON	1353	109.44	439212553877888
15:05:00	XLON	9658	109.44	439212553877889
15:05:10	XLON	14847	109.42	439212553877950
15:05:40	XLON	1012	109.38	439212553878082
15:06:11	XLON	3000	109.52	439212553878415
15:06:11	XLON	150	109.52	439212553878416
15:06:25	XLON	15355	109.58	439212553878620
15:06:25	XLON	3000	109.58	439212553878628
15:06:25	XLON	1200	109.58	439212553878629
15:06:25	XLON	11155	109.58	439212553878630
15:07:06	XLON	10471	109.64	439212553878973
15:07:26	XLON	14966	109.60	439212553879056
15:07:47	XLON	752	109.72	439212553879180
15:07:47	XLON	14603	109.72	439212553879181
15:08:46	XLON	2024	109.72	439212553879627
15:08:46	XLON	4048	109.72	439212553879628
15:08:46	XLON	8103	109.72	439212553879629
15:08:46	XLON	2475	109.72	439212553879630
15:08:50	XLON	14901	109.70	439212553879647
15:08:50	XLON	123	109.70	439212553879648
15:09:35	XLON	15355	109.62	439212553879868
15:10:42	XLON	4327	109.74	439212553880175
15:10:42	XLON	4585	109.74	439212553880176
15:10:42	XLON	1349	109.74	439212553880177
15:10:51	XLON	2400	109.74	439212553880262
15:10:51	XLON	2682	109.74	439212553880263
15:10:53	XLON	15355	109.72	439212553880274
15:11:13	XLON	2063	109.70	439212553880426
15:11:13	XLON	1000	109.70	439212553880427
15:11:27	XLON	1000	109.70	439212553880483
15:11:27	XLON	5000	109.70	439212553880484
15:11:27	XLON	1000	109.70	439212553880485
15:11:27	XLON	2000	109.70	439212553880486
15:11:27	XLON	3638	109.70	439212553880487
15:11:41	XLON	458	109.68	439212553880563
15:11:41	XLON	1000	109.68	439212553880564
15:11:41	XLON	1000	109.68	439212553880565
15:11:41	XLON	2000	109.68	439212553880566
15:11:53	XLON	10503	109.70	439212553880661
15:12:16	XLON	527	109.60	439212553880782
15:12:16	XLON	13200	109.60	439212553880783
15:12:56	XLON	3761	109.54	439212553880952
15:12:56	XLON	4500	109.54	439212553880953
15:12:56	XLON	7094	109.54	439212553880954
15:13:17	XLON	6171	109.56	439212553881097
15:13:17	XLON	3000	109.56	439212553881098
15:13:17	XLON	5988	109.56	439212553881099
15:13:53	XLON	822	109.50	439212553881196
15:14:08	XLON	3000	109.48	439212553881288
15:14:08	XLON	12355	109.48	439212553881289
15:14:53	XLON	86	109.50	439212553881503
15:14:53	XLON	11290	109.52	439212553881504
15:14:53	XLON	3000	109.52	439212553881505
15:14:53	XLON	1319	109.52	439212553881506
15:15:01	XLON	15355	109.50	439212553881536
15:16:09	XLON	3000	109.70	439212553881970
15:16:09	XLON	1247	109.70	439212553881971
15:16:14	XLON	3000	109.70	439212553882021
15:16:20	XLON	56	109.70	439212553882052
15:16:20	XLON	2237	109.70	439212553882053
15:16:20	XLON	2689	109.70	439212553882054
15:16:22	XLON	2022	109.72	439212553882065
15:16:22	XLON	6066	109.72	439212553882066
15:16:22	XLON	3870	109.72	439212553882067
15:16:32	XLON	15355	109.72	439212553882111
15:16:42	XLON	7447	109.68	439212553882166
15:17:16	XLON	1466	109.70	439212553882311
15:17:16	XLON	1500	109.70	439212553882312
15:17:38	XLON	5586	109.70	439212553882412
15:17:38	XLON	6803	109.70	439212553882413
15:18:18	XLON	554	109.74	439212553882593
15:18:18	XLON	1834	109.74	439212553882594
15:18:18	XLON	2171	109.74	439212553882595
15:18:23	XLON	452	109.74	439212553882620
15:18:23	XLON	2370	109.74	439212553882621
15:18:23	XLON	3000	109.74	439212553882622
15:18:23	XLON	1644	109.74	439212553882623
15:18:28	XLON	1409	109.74	439212553882651
15:18:28	XLON	1939	109.74	439212553882652
15:18:28	XLON	296	109.74	439212553882653
15:18:40	XLON	15355	109.70	439212553882704
15:18:40	XLON	2968	109.70	439212553882710
15:18:40	XLON	5409	109.70	439212553882711
15:19:01	XLON	6724	109.64	439212553882862
15:19:32	XLON	6027	109.62	439212553883034
15:19:32	XLON	7124	109.62	439212553883035
15:20:04	XLON	1240	109.54	439212553883248
15:20:04	XLON	1000	109.54	439212553883249
15:20:04	XLON	2000	109.54	439212553883250
15:20:04	XLON	11115	109.54	439212553883251
15:21:02	XLON	7317	109.60	439212553883548
15:21:02	XLON	8038	109.60	439212553883549
15:21:29	XLON	2937	109.58	439212553883688
15:21:29	XLON	2308	109.58	439212553883689
15:21:29	XLON	2343	109.58	439212553883690
15:21:29	XLON	3532	109.58	439212553883691
15:21:29	XLON	4235	109.58	439212553883692
15:22:03	XLON	10249	109.56	439212553883843
15:22:03	XLON	5106	109.56	439212553883844
15:22:53	XLON	10547	109.54	439212553884037
15:22:53	XLON	4808	109.54	439212553884038
15:23:50	XLON	588	109.60	439212553884287
15:23:50	XLON	1011	109.60	439212553884288
15:23:50	XLON	12021	109.60	439212553884289
15:23:55	XLON	111	109.60	439212553884307
15:23:55	XLON	3000	109.60	439212553884308
15:24:28	XLON	2046	109.64	439212553884500
15:24:28	XLON	1734	109.64	439212553884501
15:24:28	XLON	4255	109.64	439212553884502
15:24:28	XLON	2396	109.64	439212553884503
15:24:28	XLON	3000	109.64	439212553884504
15:24:28	XLON	1869	109.64	439212553884505
15:24:35	XLON	13225	109.60	439212553884538
15:24:35	XLON	784	109.60	439212553884539
15:25:49	XLON	2229	109.56	439212553884827
15:25:49	XLON	2124	109.56	439212553884828
15:26:02	XLON	1180	109.54	439212553884941
15:26:02	XLON	8775	109.54	439212553884942
15:26:02	XLON	472	109.54	439212553884943
15:26:07	XLON	541	109.54	439212553884970
15:26:07	XLON	3000	109.54	439212553884971
15:26:15	XLON	8088	109.54	439212553885016
15:26:15	XLON	7267	109.54	439212553885017
15:26:38	XLON	4603	109.60	439212553885149
15:26:38	XLON	5894	109.60	439212553885150
15:26:38	XLON	3033	109.60	439212553885151
15:26:38	XLON	977	109.60	439212553885152
15:27:22	XLON	6000	109.46	439212553885290
15:27:22	XLON	3000	109.46	439212553885291
15:27:22	XLON	6355	109.46	439212553885292
15:28:37	XLON	4572	109.48	439212553885768
15:28:37	XLON	3000	109.48	439212553885769
15:28:37	XLON	397	109.48	439212553885770
15:28:37	XLON	1200	109.48	439212553885771
15:28:37	XLON	1200	109.48	439212553885772
15:28:37	XLON	3068	109.48	439212553885773
15:28:54	XLON	6780	109.42	439212553885873
15:28:54	XLON	7897	109.42	439212553885874
15:29:24	XLON	15355	109.44	439212553886011
15:30:01	XLON	3000	109.62	439212553886730
15:30:28	XLON	15355	109.68	439212553887296
15:31:12	XLON	3000	109.78	439212553887813
15:31:16	XLON	7659	109.76	439212553887834
15:31:16	XLON	1542	109.76	439212553887835
15:31:37	XLON	15355	109.80	439212553888054
15:32:04	XLON	15355	109.72	439212553888233
15:32:22	XLON	3200	109.74	439212553888326
15:32:22	XLON	78	109.74	439212553888327
15:32:36	XLON	15059	109.74	439212553888448
15:33:07	XLON	310	109.72	439212553888609
15:33:07	XLON	6000	109.72	439212553888610
15:33:07	XLON	6680	109.72	439212553888611
15:33:36	XLON	7127	109.70	439212553888768
15:33:36	XLON	1073	109.70	439212553888769
15:33:36	XLON	7155	109.70	439212553888770
15:34:20	XLON	3894	109.68	439212553889022
15:34:20	XLON	11461	109.68	439212553889023
15:35:06	XLON	1187	109.64	439212553889227
15:35:10	XLON	14168	109.64	439212553889259
15:35:40	XLON	15355	109.78	439212553889550
15:36:02	XLON	14696	109.74	439212553889689
15:36:39	XLON	1011	109.62	439212553890134
15:36:39	XLON	2237	109.62	439212553890135
15:37:00	XLON	14973	109.60	439212553890245
15:37:36	XLON	3557	109.56	439212553890452
15:37:36	XLON	1000	109.56	439212553890453
15:37:36	XLON	2000	109.56	439212553890454
15:37:36	XLON	7393	109.56	439212553890455
15:38:12	XLON	9603	109.54	439212553890619
15:38:12	XLON	5752	109.54	439212553890620
15:39:10	XLON	9000	109.60	439212553891027
15:39:10	XLON	5331	109.60	439212553891037
15:39:20	XLON	3600	109.58	439212553891106
15:39:20	XLON	11000	109.58	439212553891107
15:39:20	XLON	755	109.58	439212553891108
15:39:56	XLON	15355	109.56	439212553891279
15:40:44	XLON	12098	109.64	439212553891631
15:41:17	XLON	4992	109.64	439212553891843
15:41:25	XLON	15355	109.60	439212553891907
15:42:28	XLON	14019	109.62	439212553892341
15:43:05	XLON	1093	109.58	439212553892621
15:43:05	XLON	14262	109.58	439212553892622
15:43:30	XLON	3180	109.48	439212553892761
15:43:30	XLON	4500	109.48	439212553892762
15:43:30	XLON	1500	109.48	439212553892763
15:43:30	XLON	1500	109.48	439212553892764
15:43:30	XLON	4044	109.48	439212553892767
15:43:30	XLON	631	109.48	439212553892768
15:44:13	XLON	14569	109.42	439212553892994
15:45:12	XLON	668	109.42	439212553893487
15:45:12	XLON	14687	109.42	439212553893488
15:45:37	XLON	14993	109.44	439212553893701
15:46:16	XLON	3307	109.38	439212553893905
15:47:12	XLON	1044	109.46	439212553894372
15:47:12	XLON	5	109.46	439212553894378
15:47:14	XLON	1267	109.46	439212553894385
15:47:14	XLON	1840	109.46	439212553894386
15:47:14	XLON	2022	109.46	439212553894387
15:47:14	XLON	6066	109.46	439212553894388
15:47:14	XLON	1076	109.46	439212553894389
15:47:18	XLON	1	109.46	439212553894412
15:47:18	XLON	3000	109.46	439212553894413
15:47:49	XLON	8561	109.48	439212553894520
15:47:49	XLON	3000	109.48	439212553894529
15:47:49	XLON	1284	109.48	439212553894530
15:47:49	XLON	11071	109.48	439212553894531
15:47:57	XLON	4616	109.42	439212553894588
15:47:57	XLON	911	109.42	439212553894589
15:48:09	XLON	5590	109.42	439212553894632
15:48:09	XLON	1200	109.42	439212553894639
15:48:09	XLON	4616	109.42	439212553894640
15:48:09	XLON	3000	109.42	439212553894641
15:48:09	XLON	6539	109.42	439212553894642
15:48:38	XLON	4000	109.36	439212553894822
15:48:38	XLON	5000	109.36	439212553894823
15:48:38	XLON	598	109.36	439212553894824
15:49:41	XLON	4044	109.34	439212553895204
15:49:41	XLON	6066	109.34	439212553895205
15:49:41	XLON	4044	109.34	439212553895206
15:49:41	XLON	703	109.34	439212553895207
15:49:51	XLON	15084	109.32	439212553895307
15:50:43	XLON	9000	109.28	439212553895640
15:50:43	XLON	3000	109.28	439212553895641
15:50:43	XLON	3355	109.28	439212553895642
15:51:08	XLON	15355	109.26	439212553895820
15:51:45	XLON	6115	109.28	439212553896009
15:51:45	XLON	4484	109.28	439212553896010
15:51:45	XLON	2131	109.28	439212553896011
15:51:45	XLON	1550	109.28	439212553896012
15:52:25	XLON	14696	109.36	439212553896235
15:52:27	XLON	4705	109.34	439212553896304
15:52:27	XLON	10373	109.34	439212553896305
15:52:27	XLON	277	109.34	439212553896306
15:53:15	XLON	570	109.22	439212553896591
15:53:20	XLON	4001	109.22	439212553896624
15:53:20	XLON	4890	109.22	439212553896625
15:53:20	XLON	1000	109.22	439212553896626
15:53:20	XLON	2000	109.22	439212553896627
15:53:20	XLON	2768	109.22	439212553896628
15:53:35	XLON	6176	109.14	439212553896794
15:53:41	XLON	12265	109.14	439212553896879
15:53:41	XLON	3090	109.14	439212553896880
15:54:18	XLON	568	109.22	439212553897229
15:54:18	XLON	3500	109.22	439212553897230
15:54:18	XLON	6185	109.22	439212553897231
15:54:50	XLON	15355	109.20	439212553897378
15:55:14	XLON	3839	109.14	439212553897516
15:55:19	XLON	2599	109.12	439212553897576
15:55:19	XLON	12460	109.12	439212553897577
15:55:19	XLON	296	109.12	439212553897578
15:56:11	XLON	14686	109.20	439212553898106
15:56:31	XLON	13164	109.22	439212553898305
15:56:55	XLON	9302	109.18	439212553898560
15:56:55	XLON	3825	109.18	439212553898561
15:57:19	XLON	3129	109.14	439212553898902
15:57:26	XLON	15339	109.12	439212553899014
15:58:21	XLON	15355	109.12	439212553899775
15:58:39	XLON	3897	109.08	439212553899949
15:58:39	XLON	2412	109.08	439212553899950
15:58:39	XLON	1365	109.08	439212553899951
15:58:39	XLON	7547	109.08	439212553899952
15:58:55	XLON	1	109.10	439212553900131
15:59:13	XLON	2700	109.10	439212553900294
15:59:24	XLON	3000	109.14	439212553900406
15:59:24	XLON	12	109.14	439212553900407
15:59:29	XLON	4439	109.10	439212553900497
15:59:29	XLON	3300	109.10	439212553900498
15:59:29	XLON	5514	109.10	439212553900499
15:59:29	XLON	3000	109.10	439212553900500
15:59:29	XLON	1200	109.10	439212553900501
15:59:29	XLON	3500	109.12	439212553900502
15:59:29	XLON	3000	109.12	439212553900503
15:59:29	XLON	800	109.12	439212553900504

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

POSFDUFWSEFSELF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00