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

28th Feb 2022 18:11

RNS Number : 1043D

Vodafone Group Plc

28 February 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:	28 February 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	133.16
Lowest price paid per share (pence):	130.68
Volume weighted average price paid per share (pence):	131.73

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,878,058,801 of its ordinary shares in treasury and has 26,939,569,067 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 28 February 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 28 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	131.73	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
09:54:16	XLON	523	131.2	494875338374934
09:54:16	XLON	413	131.2	494875338374935
09:54:16	XLON	2469	131.2	494875338374936
09:54:24	XLON	1714	131.3	494875338374993
09:54:24	XLON	1970	131.3	494875338374994
09:54:28	XLON	11340	131.26	494875338374996
09:54:28	XLON	2435	131.26	494875338374997
09:55:31	XLON	2500	131.36	494875338375193
09:55:54	XLON	615	131.36	494875338375231
09:55:54	XLON	4869	131.36	494875338375232
09:55:57	XLON	13775	131.34	494875338375243
09:56:41	XLON	10262	131.3	494875338375396
09:56:41	XLON	2399	131.3	494875338375397
09:58:01	XLON	13775	131.34	494875338375752
09:59:08	XLON	2378	131.36	494875338376025
09:59:08	XLON	11307	131.36	494875338376026
09:59:45	XLON	7573	131.46	494875338376117
09:59:45	XLON	5538	131.46	494875338376118
10:01:00	XLON	12270	131.54	494875338376301
10:02:28	XLON	254	131.56	494875338376638
10:02:28	XLON	12372	131.56	494875338376639
10:03:04	XLON	2890	131.5	494875338376722
10:03:43	XLON	13775	131.52	494875338376797
10:04:29	XLON	13775	131.4	494875338376870
10:05:13	XLON	13775	131.28	494875338377073
10:07:13	XLON	382	131.26	494875338377468
10:07:13	XLON	482	131.26	494875338377469
10:07:13	XLON	697	131.26	494875338377470
10:07:26	XLON	5885	131.24	494875338377496
10:07:26	XLON	7890	131.24	494875338377497
10:07:26	XLON	2900	131.24	494875338377500
10:07:26	XLON	908	131.24	494875338377501
10:07:26	XLON	1614	131.24	494875338377502
10:07:26	XLON	2448	131.26	494875338377503
10:07:26	XLON	380	131.22	494875338377506
10:07:26	XLON	136	131.22	494875338377507
10:07:33	XLON	7569	131.24	494875338377535
10:07:33	XLON	3167	131.24	494875338377536
10:08:22	XLON	101	131.32	494875338377596
10:08:22	XLON	193	131.32	494875338377597
10:08:27	XLON	2	131.32	494875338377600
10:08:41	XLON	7464	131.32	494875338377628
10:09:09	XLON	2013	131.28	494875338377697
10:09:12	XLON	10988	131.28	494875338377706
10:10:38	XLON	13775	131.22	494875338377925
10:12:07	XLON	2500	131.4	494875338378323
10:12:07	XLON	8272	131.4	494875338378324
10:12:07	XLON	181	131.4	494875338378325
10:12:07	XLON	8500	131.4	494875338378321
10:12:07	XLON	2328	131.4	494875338378322
10:12:28	XLON	5552	131.34	494875338378378
10:13:38	XLON	13775	131.22	494875338378597
10:14:19	XLON	13775	131.26	494875338378700
10:15:46	XLON	13775	131.26	494875338378905
10:16:55	XLON	13775	131.26	494875338379088
10:17:28	XLON	13711	131.22	494875338379197
10:18:46	XLON	8500	131.26	494875338379445
10:18:46	XLON	5275	131.26	494875338379446
10:19:05	XLON	5210	131.2	494875338379497
10:19:05	XLON	5000	131.2	494875338379498
10:19:38	XLON	5668	131.22	494875338379580
10:20:07	XLON	13315	131.22	494875338379666
10:21:58	XLON	13775	131.32	494875338379960
10:23:38	XLON	12694	131.32	494875338380274
10:24:57	XLON	12944	131.36	494875338380462
10:26:14	XLON	13775	131.26	494875338380594
10:28:04	XLON	13775	131.26	494875338380952
10:29:39	XLON	1903	131.36	494875338381341
10:29:39	XLON	11872	131.36	494875338381342
10:30:34	XLON	13775	131.32	494875338381549
10:32:03	XLON	13775	131.34	494875338382218
10:33:26	XLON	11715	131.36	494875338382506
10:34:54	XLON	297	131.28	494875338382808
10:34:54	XLON	2428	131.28	494875338382809
10:34:54	XLON	150	131.28	494875338382810
10:34:54	XLON	95	131.28	494875338382811
10:35:09	XLON	639	131.3	494875338382893
10:35:50	XLON	13136	131.36	494875338383125
10:36:34	XLON	13775	131.4	494875338383295
10:37:51	XLON	4370	131.42	494875338383630
10:37:51	XLON	8080	131.42	494875338383631
10:39:26	XLON	12903	131.46	494875338383863
10:40:14	XLON	3600	131.5	494875338383959
10:40:14	XLON	9512	131.5	494875338383960
10:41:11	XLON	13775	131.4	494875338384137
10:42:03	XLON	108	131.42	494875338384302
10:42:40	XLON	13208	131.44	494875338384374
10:43:13	XLON	9676	131.38	494875338384503
10:43:13	XLON	4099	131.38	494875338384504
10:43:57	XLON	1	131.22	494875338384616
10:43:59	XLON	1491	131.22	494875338384617
10:43:59	XLON	296	131.22	494875338384618
10:44:22	XLON	2392	131.42	494875338384672
10:44:22	XLON	11383	131.42	494875338384673
10:45:37	XLON	257	131.44	494875338384948
10:45:37	XLON	11721	131.44	494875338384949
10:46:39	XLON	2856	131.42	494875338385152
10:46:39	XLON	10426	131.42	494875338385153
10:47:14	XLON	13110	131.46	494875338385263
10:48:05	XLON	3048	131.5	494875338385363
10:48:05	XLON	215	131.5	494875338385364
10:48:49	XLON	12344	131.68	494875338385521
10:49:36	XLON	13775	131.7	494875338385785
10:50:44	XLON	6358	131.8	494875338386084
10:50:44	XLON	1522	131.8	494875338386085
10:50:44	XLON	5895	131.8	494875338386086
10:52:07	XLON	13303	131.78	494875338386376
10:53:30	XLON	339	131.76	494875338386680
10:53:30	XLON	12913	131.76	494875338386681
10:55:17	XLON	141	131.94	494875338387036
10:55:17	XLON	13634	131.94	494875338387037
10:56:15	XLON	5213	132.08	494875338387199
10:56:15	XLON	8562	132.08	494875338387200
10:57:13	XLON	1589	132.02	494875338387418
10:57:13	XLON	3559	132.02	494875338387419
10:57:13	XLON	8627	132.02	494875338387420
10:59:13	XLON	45	132.04	494875338388022
10:59:13	XLON	13730	132.04	494875338388023
10:59:35	XLON	649	132.04	494875338388189
10:59:42	XLON	13004	132.18	494875338388248
11:01:31	XLON	1000	132.22	494875338388785
11:01:44	XLON	12775	132.22	494875338388821
11:02:17	XLON	13775	132.3	494875338388963
11:03:55	XLON	13775	132.34	494875338389330
11:05:16	XLON	12	132.34	494875338389716
11:05:16	XLON	13600	132.34	494875338389717
11:05:16	XLON	80	132.34	494875338389718
11:05:16	XLON	83	132.34	494875338389719
11:06:43	XLON	12199	132.28	494875338390203
11:06:43	XLON	1576	132.28	494875338390204
11:08:22	XLON	3421	132.44	494875338390633
11:09:26	XLON	2500	132.52	494875338390791
11:09:26	XLON	757	132.52	494875338390792
11:09:26	XLON	1362	132.52	494875338390793
11:09:31	XLON	4359	132.52	494875338390825
11:09:31	XLON	500	132.52	494875338390826
11:09:45	XLON	26	132.5	494875338390903
11:09:45	XLON	330	132.5	494875338390904
11:09:45	XLON	13419	132.5	494875338390905
11:10:56	XLON	2564	132.58	494875338391330
11:10:56	XLON	436	132.58	494875338391331
11:11:37	XLON	1372	132.64	494875338391501
11:11:37	XLON	12261	132.64	494875338391502
11:13:25	XLON	283	132.54	494875338391705
11:13:25	XLON	11330	132.54	494875338391706
11:14:23	XLON	12839	132.48	494875338391824
11:14:23	XLON	936	132.48	494875338391825
11:17:13	XLON	2500	132.46	494875338392574
11:17:13	XLON	2900	132.46	494875338392575
11:17:13	XLON	770	132.46	494875338392576
11:17:13	XLON	2369	132.46	494875338392577
11:17:24	XLON	174	132.44	494875338392596
11:17:25	XLON	159	132.44	494875338392600
11:17:25	XLON	4290	132.44	494875338392601
11:18:00	XLON	13775	132.4	494875338392726
11:19:18	XLON	11566	132.38	494875338393035
11:19:18	XLON	2209	132.38	494875338393036
11:20:53	XLON	1366	132.54	494875338393441
11:21:03	XLON	13775	132.54	494875338393486
11:23:10	XLON	13741	132.48	494875338393887
11:24:53	XLON	5325	132.52	494875338394199
11:24:53	XLON	8450	132.52	494875338394200
11:26:13	XLON	12994	132.48	494875338394399
11:27:56	XLON	6785	132.6	494875338394637
11:27:56	XLON	6990	132.6	494875338394638
11:30:15	XLON	4049	132.62	494875338395000
11:30:15	XLON	9726	132.62	494875338395001
11:31:13	XLON	3867	132.76	494875338395201
11:31:13	XLON	9908	132.76	494875338395202
11:33:34	XLON	13289	132.68	494875338395463
11:35:08	XLON	13775	132.74	494875338395700
11:36:02	XLON	13775	132.54	494875338395867
11:38:16	XLON	4041	132.7	494875338396202
11:38:16	XLON	933	132.7	494875338396203
11:38:16	XLON	8764	132.7	494875338396204
11:39:12	XLON	13775	132.7	494875338396425
11:40:14	XLON	10125	132.68	494875338396560
11:40:14	XLON	204	132.68	494875338396561
11:40:33	XLON	2818	132.7	494875338396634
11:40:33	XLON	384	132.7	494875338396635
11:41:43	XLON	12383	132.62	494875338396760
11:41:43	XLON	1392	132.62	494875338396761
11:42:48	XLON	12094	132.54	494875338396874
11:42:48	XLON	1681	132.54	494875338396875
11:45:12	XLON	13775	132.58	494875338397255
11:46:36	XLON	11229	132.64	494875338397454
11:46:36	XLON	2546	132.64	494875338397455
11:47:19	XLON	13775	132.54	494875338397558
11:49:06	XLON	1049	132.48	494875338397807
11:49:06	XLON	12726	132.48	494875338397808
11:50:43	XLON	3135	132.54	494875338397975
11:50:43	XLON	10640	132.54	494875338397976
11:51:54	XLON	405	132.48	494875338398099
11:51:54	XLON	13370	132.48	494875338398100
11:53:16	XLON	3991	132.4	494875338398235
11:53:16	XLON	1073	132.4	494875338398236
11:53:16	XLON	8396	132.4	494875338398237
11:53:23	XLON	1079	132.38	494875338398249
11:53:23	XLON	1721	132.38	494875338398250
11:53:53	XLON	5311	132.46	494875338398295
11:53:53	XLON	7417	132.46	494875338398296
11:54:36	XLON	10192	132.46	494875338398389
11:54:36	XLON	3583	132.46	494875338398390
11:56:19	XLON	4439	132.54	494875338398665
11:56:19	XLON	8657	132.54	494875338398666
11:57:59	XLON	298	132.54	494875338398862
11:57:59	XLON	13477	132.54	494875338398864
11:58:37	XLON	13775	132.52	494875338398950
11:59:47	XLON	2113	132.46	494875338399132
11:59:49	XLON	11662	132.46	494875338399135
12:02:14	XLON	3300	132.74	494875338399573
12:02:14	XLON	1049	132.74	494875338399574
12:02:14	XLON	2500	132.74	494875338399575
12:02:14	XLON	4367	132.74	494875338399576
12:02:14	XLON	1287	132.74	494875338399577
12:02:53	XLON	13590	132.78	494875338399664
12:03:30	XLON	345	132.84	494875338399773
12:03:30	XLON	2495	132.84	494875338399774
12:04:52	XLON	11360	132.84	494875338399923
12:05:10	XLON	137	132.84	494875338399973
12:05:10	XLON	2035	132.84	494875338399974
12:06:07	XLON	113	132.86	494875338400087
12:06:09	XLON	112	132.86	494875338400088
12:06:09	XLON	11948	132.86	494875338400089
12:06:50	XLON	199	132.82	494875338400172
12:06:52	XLON	104	132.82	494875338400177
12:06:55	XLON	691	132.82	494875338400181
12:06:55	XLON	751	132.82	494875338400182
12:06:55	XLON	10809	132.82	494875338400183
12:06:55	XLON	84	132.82	494875338400184
12:07:29	XLON	2500	132.86	494875338400244
12:07:29	XLON	408	132.86	494875338400245
12:08:00	XLON	12470	132.82	494875338400299
12:09:35	XLON	12190	132.8	494875338400477
12:10:19	XLON	2936	132.78	494875338400532
12:11:57	XLON	1675	132.92	494875338400719
12:11:57	XLON	2086	132.92	494875338400720
12:12:08	XLON	199	132.9	494875338400753
12:12:08	XLON	11831	132.9	494875338400754
12:12:08	XLON	1745	132.9	494875338400755
12:12:21	XLON	5198	132.88	494875338400807
12:13:50	XLON	13237	132.82	494875338401080
12:13:50	XLON	538	132.82	494875338401081
12:14:01	XLON	4551	132.8	494875338401122
12:16:06	XLON	128	132.8	494875338401389
12:16:06	XLON	11002	132.8	494875338401390
12:18:16	XLON	72	132.56	494875338401632
12:18:16	XLON	8537	132.56	494875338401633
12:18:16	XLON	1395	132.56	494875338401634
12:18:16	XLON	3771	132.56	494875338401635
12:19:27	XLON	13775	132.68	494875338401845
12:21:08	XLON	13775	132.7	494875338402105
12:23:44	XLON	5711	132.94	494875338402640
12:23:44	XLON	8064	132.94	494875338402641
12:25:15	XLON	127	133	494875338402936
12:25:15	XLON	12458	133	494875338402937
12:26:23	XLON	1879	133.06	494875338403226
12:26:23	XLON	11896	133.06	494875338403227
12:26:23	XLON	3500	133.06	494875338403228
12:26:23	XLON	221	133.06	494875338403229
12:26:40	XLON	1628	133.02	494875338403266
12:26:40	XLON	1895	133.02	494875338403267
12:27:46	XLON	1501	132.94	494875338403425
12:28:42	XLON	7251	132.98	494875338403524
12:29:41	XLON	941	132.86	494875338403701
12:29:41	XLON	2157	132.86	494875338403702
12:29:41	XLON	10189	132.86	494875338403703
12:31:03	XLON	142	132.86	494875338403963
12:31:03	XLON	459	132.86	494875338403964
12:31:03	XLON	11073	132.86	494875338403965
12:31:03	XLON	1113	132.86	494875338403966
12:32:46	XLON	3321	132.76	494875338404130
12:32:46	XLON	196	132.76	494875338404131
12:33:05	XLON	12762	132.78	494875338404184
12:34:01	XLON	170	132.74	494875338404295
12:34:01	XLON	1358	132.74	494875338404296
12:34:01	XLON	239	132.74	494875338404297
12:34:27	XLON	492	132.74	494875338404369
12:34:27	XLON	149	132.74	494875338404370
12:34:27	XLON	10480	132.74	494875338404371
12:36:06	XLON	319	132.8	494875338404656
12:36:51	XLON	2500	132.9	494875338404768
12:36:51	XLON	1304	132.9	494875338404769
12:37:24	XLON	2500	132.92	494875338404851
12:37:28	XLON	229	132.88	494875338404853
12:37:28	XLON	7577	132.88	494875338404854
12:37:28	XLON	2031	132.88	494875338404855
12:37:28	XLON	3938	132.88	494875338404856
12:37:51	XLON	4174	132.84	494875338404957
12:37:51	XLON	4482	132.84	494875338404958
12:39:10	XLON	5491	132.8	494875338405160
12:39:10	XLON	7335	132.8	494875338405161
12:40:22	XLON	891	132.76	494875338405542
12:40:27	XLON	12884	132.76	494875338405558
12:42:07	XLON	126	132.78	494875338405933
12:42:11	XLON	411	132.78	494875338405953
12:42:27	XLON	10528	132.78	494875338405980
12:42:27	XLON	1071	132.78	494875338405981
12:43:28	XLON	2809	132.68	494875338406271
12:43:49	XLON	7459	132.7	494875338406327
12:43:49	XLON	441	132.7	494875338406328
12:43:49	XLON	2521	132.7	494875338406329
12:45:57	XLON	2500	132.78	494875338406682
12:45:57	XLON	411	132.78	494875338406683
12:45:57	XLON	342	132.78	494875338406684
12:46:09	XLON	10496	132.8	494875338406769
12:46:09	XLON	3200	132.8	494875338406772
12:46:40	XLON	6142	132.8	494875338406890
12:46:40	XLON	4542	132.8	494875338406891
12:48:59	XLON	6308	132.78	494875338407283
12:49:22	XLON	3078	132.86	494875338407353
12:49:22	XLON	443	132.86	494875338407354
12:49:28	XLON	334	132.86	494875338407364
12:49:28	XLON	2890	132.86	494875338407365
12:49:33	XLON	2500	132.86	494875338407368
12:49:33	XLON	810	132.86	494875338407369
12:51:04	XLON	376	133.02	494875338407583
12:51:05	XLON	7966	133.02	494875338407584
12:51:05	XLON	2818	133.02	494875338407585
12:51:05	XLON	323	133.02	494875338407586
12:51:05	XLON	2292	133.02	494875338407587
12:51:35	XLON	171	133	494875338407692
12:51:52	XLON	10876	133	494875338407727
12:51:58	XLON	13775	132.98	494875338407750
12:53:30	XLON	11498	133	494875338408086
12:53:30	XLON	354	133	494875338408087
12:53:30	XLON	1923	133	494875338408088
12:56:16	XLON	13775	133.14	494875338408504
12:56:17	XLON	2900	133.14	494875338408507
12:56:17	XLON	1822	133.14	494875338408508
12:56:17	XLON	453	133.14	494875338408509
12:56:17	XLON	3229	133.14	494875338408510
12:56:22	XLON	1878	133.16	494875338408528
12:56:22	XLON	5077	133.16	494875338408529
12:56:36	XLON	8500	133.16	494875338408562
12:56:36	XLON	1344	133.16	494875338408563
12:56:49	XLON	11849	133.14	494875338408571
12:57:09	XLON	5687	133.12	494875338408648
12:58:23	XLON	13775	133.04	494875338408798
12:59:05	XLON	13133	132.94	494875338409048
13:00:07	XLON	13775	132.82	494875338409330
13:01:45	XLON	1884	132.84	494875338409674
13:01:45	XLON	11891	132.84	494875338409675
13:03:22	XLON	290	132.6	494875338409931
13:04:06	XLON	13775	132.68	494875338410005
13:05:48	XLON	11296	132.6	494875338410178
13:06:36	XLON	13775	132.64	494875338410234
13:07:21	XLON	3420	132.62	494875338410358
13:08:38	XLON	12931	132.68	494875338410613
13:10:10	XLON	488	132.64	494875338410821
13:10:23	XLON	13287	132.64	494875338410848
13:11:44	XLON	99	132.66	494875338410967
13:11:44	XLON	10763	132.66	494875338410968
13:11:44	XLON	1227	132.66	494875338410969
13:12:30	XLON	2500	132.62	494875338411050
13:12:30	XLON	297	132.62	494875338411051
13:13:05	XLON	11058	132.62	494875338411086
13:14:08	XLON	2500	132.54	494875338411224
13:14:08	XLON	287	132.54	494875338411225
13:14:45	XLON	9724	132.52	494875338411285
13:14:45	XLON	1794	132.52	494875338411286
13:15:59	XLON	13775	132.48	494875338411587
13:17:11	XLON	13775	132.44	494875338411880
13:19:22	XLON	3086	132.26	494875338412230
13:19:22	XLON	10689	132.26	494875338412231
13:19:52	XLON	4218	132.24	494875338412309
13:19:52	XLON	258	132.24	494875338412310
13:20:02	XLON	178	132.24	494875338412358
13:20:02	XLON	34	132.24	494875338412359
13:20:02	XLON	308	132.24	494875338412360
13:20:04	XLON	386	132.24	494875338412362
13:20:04	XLON	13081	132.24	494875338412363
13:21:10	XLON	10825	132.26	494875338412483
13:22:31	XLON	122	132.3	494875338412779
13:22:37	XLON	104	132.3	494875338412801
13:22:37	XLON	1086	132.3	494875338412802
13:23:19	XLON	11119	132.32	494875338412931
13:24:15	XLON	4129	132.32	494875338413159
13:24:15	XLON	1898	132.32	494875338413160
13:25:23	XLON	13775	132.36	494875338413346
13:25:29	XLON	7828	132.34	494875338413356
13:26:33	XLON	13775	132.26	494875338413572
13:28:00	XLON	150	132.24	494875338413728
13:28:00	XLON	101	132.24	494875338413729
13:28:00	XLON	2120	132.24	494875338413726
13:28:00	XLON	2552	132.24	494875338413727
13:28:08	XLON	8852	132.24	494875338413754
13:29:33	XLON	1855	132.3	494875338413941
13:29:33	XLON	11920	132.3	494875338413942
13:31:20	XLON	3513	132.32	494875338414468
13:31:21	XLON	140	132.32	494875338414470
13:31:23	XLON	8500	132.32	494875338414473
13:31:23	XLON	1622	132.32	494875338414474
13:32:25	XLON	8556	132.24	494875338414625
13:32:25	XLON	1426	132.24	494875338414626
13:32:25	XLON	3474	132.24	494875338414627
13:33:56	XLON	128	132.2	494875338414912
13:33:56	XLON	275	132.2	494875338414920
13:33:56	XLON	6025	132.2	494875338414921
13:33:56	XLON	2421	132.2	494875338414922
13:33:56	XLON	1947	132.2	494875338414923
13:33:56	XLON	2979	132.2	494875338414924
13:35:14	XLON	4395	132.14	494875338415566
13:35:16	XLON	13775	132.12	494875338415576
13:36:38	XLON	1388	132.1	494875338415989
13:36:38	XLON	5202	132.1	494875338415990
13:36:38	XLON	4459	132.1	494875338415991
13:36:38	XLON	1604	132.1	494875338415992
13:38:56	XLON	12184	132.24	494875338416649
13:38:56	XLON	831	132.24	494875338416650
13:39:55	XLON	12069	132.26	494875338416894
13:41:19	XLON	242	132.18	494875338417284
13:41:19	XLON	295	132.18	494875338417285
13:41:19	XLON	156	132.18	494875338417286
13:41:25	XLON	1892	132.18	494875338417303
13:41:31	XLON	1892	132.18	494875338417312
13:41:31	XLON	9298	132.18	494875338417313
13:42:39	XLON	13775	132.08	494875338417561
13:43:55	XLON	11984	131.92	494875338418025
13:43:55	XLON	1626	131.92	494875338418026
13:43:55	XLON	165	131.92	494875338418027
13:45:32	XLON	13775	131.84	494875338418666
13:45:32	XLON	3372	131.82	494875338418686
13:46:29	XLON	1139	131.88	494875338419020
13:46:29	XLON	109	131.88	494875338419021
13:46:29	XLON	1016	131.88	494875338419022
13:46:30	XLON	5000	131.88	494875338419023
13:46:30	XLON	199	131.88	494875338419024
13:46:31	XLON	3637	131.88	494875338419035
13:48:33	XLON	8495	132.14	494875338419598
13:48:33	XLON	5280	132.14	494875338419599
13:49:06	XLON	13750	132.14	494875338419695
13:50:40	XLON	150	132.16	494875338419961
13:50:41	XLON	13551	132.16	494875338419963
13:51:33	XLON	20	132.16	494875338420152
13:51:34	XLON	1403	132.16	494875338420153
13:52:46	XLON	10024	132.26	494875338420444
13:53:10	XLON	6515	132.18	494875338420607
13:53:10	XLON	7260	132.18	494875338420608
13:53:51	XLON	6065	132.02	494875338420788
13:53:51	XLON	7710	132.02	494875338420789
13:53:51	XLON	128	132	494875338420790
13:53:51	XLON	555	132	494875338420791
13:54:52	XLON	3502	132.04	494875338421026
13:54:56	XLON	13775	132.02	494875338421037
13:56:24	XLON	5057	132.14	494875338421247
13:56:24	XLON	7983	132.14	494875338421248
13:57:02	XLON	1892	132.12	494875338421484
13:57:02	XLON	10736	132.12	494875338421485
13:58:00	XLON	2364	132.08	494875338421676
13:58:00	XLON	2125	132.08	494875338421677
13:58:04	XLON	9176	132.08	494875338421680
13:59:00	XLON	8464	131.8	494875338421935
13:59:00	XLON	5189	131.8	494875338421936
14:00:07	XLON	13775	131.9	494875338422168
14:01:55	XLON	10840	132.06	494875338422566
14:01:55	XLON	2935	132.06	494875338422567
14:01:55	XLON	2500	132.06	494875338422579
14:01:55	XLON	1167	132.06	494875338422580
14:01:55	XLON	10108	132.06	494875338422581
14:02:53	XLON	13775	132.1	494875338422691
14:04:05	XLON	1283	132	494875338422826
14:04:05	XLON	3817	132	494875338422827
14:04:05	XLON	2399	132	494875338422828
14:04:22	XLON	6664	131.96	494875338422894
14:04:22	XLON	5	131.96	494875338422895
14:04:31	XLON	3397	131.94	494875338422913
14:04:31	XLON	110	131.9	494875338422914
14:04:32	XLON	132	131.9	494875338422915
14:04:37	XLON	2936	131.92	494875338422922
14:04:50	XLON	129	131.9	494875338422960
14:04:59	XLON	2500	131.9	494875338422964
14:04:59	XLON	1953	131.9	494875338422965
14:05:14	XLON	869	131.88	494875338423009
14:06:03	XLON	3539	131.98	494875338423210
14:06:03	XLON	751	131.98	494875338423211
14:06:06	XLON	5070	131.94	494875338423216
14:06:06	XLON	8705	131.94	494875338423217
14:06:06	XLON	3539	131.94	494875338423219
14:06:06	XLON	2526	131.94	494875338423220
14:06:06	XLON	7710	131.94	494875338423221
14:06:27	XLON	3070	131.92	494875338423288
14:06:27	XLON	651	131.92	494875338423289
14:07:03	XLON	591	132.04	494875338423448
14:07:03	XLON	5876	132.04	494875338423449
14:07:03	XLON	560	132.04	494875338423450
14:08:10	XLON	13640	132.04	494875338423579
14:08:29	XLON	494	132.04	494875338423616
14:08:29	XLON	13281	132.04	494875338423617
14:09:56	XLON	1	131.88	494875338423890
14:10:03	XLON	7298	131.86	494875338423905
14:10:03	XLON	6477	131.86	494875338423906
14:10:24	XLON	4393	131.98	494875338423950
14:11:13	XLON	178	131.92	494875338424059
14:11:13	XLON	13775	131.92	494875338424044
14:11:13	XLON	961	131.92	494875338424058
14:11:18	XLON	9848	131.92	494875338424060
14:12:39	XLON	799	132.16	494875338424376
14:12:41	XLON	152	132.16	494875338424377
14:12:41	XLON	12824	132.16	494875338424378
14:13:51	XLON	12015	132.12	494875338424537
14:15:12	XLON	147	131.94	494875338425011
14:15:42	XLON	13775	132.06	494875338425180
14:16:09	XLON	13775	132.06	494875338425393
14:17:49	XLON	1916	131.98	494875338425705
14:17:49	XLON	1745	131.98	494875338425706
14:17:49	XLON	7075	131.98	494875338425707
14:17:49	XLON	3039	131.98	494875338425708
14:18:33	XLON	587	131.96	494875338425809
14:18:33	XLON	1448	131.96	494875338425810
14:18:33	XLON	11446	131.96	494875338425811
14:19:41	XLON	90	131.94	494875338425992
14:20:06	XLON	13775	131.96	494875338426073
14:21:17	XLON	12910	131.96	494875338426214
14:21:17	XLON	865	131.96	494875338426215
14:22:39	XLON	13775	131.9	494875338426532
14:24:25	XLON	13775	131.9	494875338426871
14:25:02	XLON	13564	131.84	494875338427007
14:26:07	XLON	3967	131.76	494875338427163
14:26:07	XLON	9808	131.76	494875338427164
14:26:58	XLON	6641	131.7	494875338427401
14:27:01	XLON	1438	131.7	494875338427410
14:27:01	XLON	5677	131.7	494875338427411
14:27:51	XLON	13775	131.68	494875338427690
14:29:24	XLON	2394	131.58	494875338428026
14:29:47	XLON	618	131.64	494875338428218
14:29:52	XLON	13019	131.68	494875338428258
14:29:52	XLON	2500	131.68	494875338428259
14:29:52	XLON	2545	131.7	494875338428260
14:29:58	XLON	13157	131.64	494875338428285
14:30:25	XLON	8276	131.62	494875338429172
14:30:36	XLON	5225	131.62	494875338429460
14:30:36	XLON	7775	131.62	494875338429461
14:30:47	XLON	2	131.72	494875338429672
14:31:00	XLON	1025	131.74	494875338429782
14:31:00	XLON	2500	131.74	494875338429783
14:31:00	XLON	35	131.74	494875338429784
14:31:05	XLON	1004	131.68	494875338429894
14:31:05	XLON	500	131.68	494875338429895
14:31:05	XLON	1200	131.68	494875338429896
14:31:05	XLON	135	131.68	494875338429897
14:31:17	XLON	2900	131.64	494875338430049
14:31:22	XLON	13775	131.64	494875338430120
14:31:23	XLON	13775	131.64	494875338430147
14:31:24	XLON	5991	131.62	494875338430155
14:31:41	XLON	11674	131.56	494875338430428
14:31:41	XLON	326	131.56	494875338430429
14:32:17	XLON	13775	131.5	494875338430744
14:32:18	XLON	1020	131.5	494875338430753
14:32:20	XLON	3747	131.52	494875338430764
14:32:23	XLON	2500	131.52	494875338430797
14:32:26	XLON	3570	131.5	494875338430823
14:32:28	XLON	13775	131.48	494875338430834
14:32:40	XLON	13775	131.62	494875338431101
14:32:40	XLON	3500	131.58	494875338431118
14:32:40	XLON	786	131.6	494875338431119
14:33:00	XLON	2088	131.46	494875338431268
14:33:00	XLON	10453	131.46	494875338431269
14:33:19	XLON	11258	131.46	494875338431489
14:33:19	XLON	2256	131.46	494875338431490
14:33:40	XLON	13514	131.44	494875338431687
14:34:01	XLON	1708	131.48	494875338431804
14:34:01	XLON	1511	131.48	494875338431805
14:34:01	XLON	2500	131.48	494875338431806
14:34:01	XLON	3621	131.48	494875338431807
14:34:01	XLON	500	131.48	494875338431808
14:34:01	XLON	550	131.48	494875338431809
14:34:09	XLON	7260	131.46	494875338431844
14:34:15	XLON	2500	131.48	494875338431865
14:34:15	XLON	1511	131.48	494875338431866
14:34:15	XLON	3621	131.48	494875338431867
14:34:15	XLON	3037	131.48	494875338431868
14:34:31	XLON	3621	131.48	494875338431943
14:34:31	XLON	3720	131.48	494875338431944
14:34:31	XLON	34	131.48	494875338431945
14:34:36	XLON	8674	131.4	494875338431965
14:34:36	XLON	5101	131.4	494875338431966
14:34:39	XLON	4912	131.38	494875338431967
14:34:39	XLON	3992	131.38	494875338431968
14:35:00	XLON	1338	131.42	494875338432176
14:35:00	XLON	11663	131.42	494875338432177
14:35:12	XLON	13213	131.58	494875338432459
14:35:34	XLON	11619	131.46	494875338432835
14:36:01	XLON	13696	131.42	494875338433168
14:36:39	XLON	13775	131.54	494875338433445
14:37:01	XLON	9448	131.48	494875338433588
14:37:01	XLON	4327	131.48	494875338433589
14:37:21	XLON	2875	131.44	494875338433689
14:37:21	XLON	2500	131.44	494875338433690
14:37:21	XLON	1333	131.44	494875338433691
14:37:21	XLON	9942	131.44	494875338433692
14:37:50	XLON	11479	131.44	494875338433904
14:38:32	XLON	7018	131.52	494875338434271
14:38:32	XLON	6757	131.52	494875338434272
14:38:52	XLON	2900	131.52	494875338434417
14:38:52	XLON	613	131.52	494875338434418
14:38:52	XLON	2500	131.52	494875338434419
14:38:52	XLON	3693	131.52	494875338434420
14:38:52	XLON	1200	131.52	494875338434421
14:38:52	XLON	1200	131.52	494875338434422
14:38:52	XLON	1669	131.52	494875338434423
14:38:52	XLON	1697	131.52	494875338434409
14:38:52	XLON	8935	131.52	494875338434410
14:39:08	XLON	4991	131.56	494875338434506
14:39:36	XLON	13775	131.72	494875338434693
14:39:36	XLON	3300	131.72	494875338434695
14:39:36	XLON	1787	131.72	494875338434696
14:39:36	XLON	3693	131.72	494875338434697
14:39:36	XLON	2500	131.72	494875338434698
14:39:47	XLON	5491	131.68	494875338434821
14:39:47	XLON	1350	131.68	494875338434822
14:40:00	XLON	7527	131.68	494875338434965
14:40:27	XLON	2621	131.62	494875338435086
14:40:29	XLON	3000	131.62	494875338435091
14:40:30	XLON	1000	131.62	494875338435317
14:40:46	XLON	2500	131.92	494875338435521
14:40:46	XLON	3947	131.92	494875338435522
14:40:46	XLON	471	131.92	494875338435523
14:41:01	XLON	6211	131.86	494875338435607
14:41:01	XLON	7305	131.86	494875338435608
14:41:22	XLON	1000	131.76	494875338435978
14:41:22	XLON	1000	131.76	494875338435984
14:41:23	XLON	1000	131.76	494875338435985
14:41:28	XLON	1000	131.76	494875338436018
14:41:28	XLON	9702	131.76	494875338436019
14:42:04	XLON	13775	131.64	494875338436226
14:42:30	XLON	13775	131.58	494875338436455
14:42:48	XLON	4764	131.66	494875338436614
14:42:48	XLON	8790	131.66	494875338436615
14:43:26	XLON	3722	131.6	494875338436784
14:43:26	XLON	4337	131.6	494875338436785
14:43:26	XLON	5643	131.6	494875338436786
14:43:48	XLON	13702	131.66	494875338436969
14:44:19	XLON	13775	131.6	494875338437236
14:44:51	XLON	13763	131.52	494875338437503
14:45:12	XLON	13775	131.48	494875338437647
14:45:44	XLON	13775	131.48	494875338437903
14:46:15	XLON	555	131.48	494875338438173
14:46:22	XLON	3874	131.5	494875338438209
14:46:27	XLON	1622	131.5	494875338438219
14:46:27	XLON	9610	131.5	494875338438220
14:46:37	XLON	2439	131.52	494875338438307
14:46:37	XLON	11901	131.52	494875338438308
14:46:56	XLON	12368	131.46	494875338438407
14:47:17	XLON	13775	131.48	494875338438560
14:47:41	XLON	728	131.44	494875338438692
14:47:41	XLON	13047	131.44	494875338438693
14:48:07	XLON	2500	131.46	494875338438797
14:48:07	XLON	898	131.46	494875338438798
14:48:07	XLON	566	131.46	494875338438799
14:48:07	XLON	1217	131.46	494875338438800
14:48:07	XLON	2004	131.46	494875338438801
14:48:07	XLON	3983	131.46	494875338438802
14:48:07	XLON	1200	131.46	494875338438803
14:48:22	XLON	1955	131.4	494875338438863
14:48:22	XLON	362	131.4	494875338438864
14:48:22	XLON	2202	131.4	494875338438865
14:48:22	XLON	7301	131.4	494875338438866
14:48:22	XLON	1955	131.4	494875338438867
14:48:40	XLON	13775	131.34	494875338439078
14:49:20	XLON	1200	131.42	494875338439346
14:49:20	XLON	2500	131.42	494875338439347
14:49:20	XLON	3838	131.42	494875338439348
14:49:25	XLON	16	131.42	494875338439402
14:49:30	XLON	3838	131.44	494875338439437
14:49:38	XLON	4951	131.44	494875338439449
14:49:38	XLON	469	131.44	494875338439450
14:49:38	XLON	2500	131.44	494875338439451
14:49:38	XLON	1631	131.44	494875338439452
14:49:43	XLON	2500	131.44	494875338439463
14:49:43	XLON	441	131.44	494875338439464
14:49:43	XLON	994	131.44	494875338439465
14:50:14	XLON	16755	131.5	494875338439593
14:50:14	XLON	2500	131.48	494875338439598
14:50:14	XLON	4325	131.48	494875338439599
14:50:14	XLON	432	131.48	494875338439596
14:50:14	XLON	13343	131.48	494875338439597
14:51:00	XLON	850	131.5	494875338439935
14:51:00	XLON	1532	131.5	494875338439936
14:51:00	XLON	1200	131.5	494875338439937
14:51:07	XLON	87	131.5	494875338439960
14:51:07	XLON	81	131.5	494875338439961
14:51:07	XLON	25	131.5	494875338439962
14:51:07	XLON	2971	131.5	494875338439963
14:51:07	XLON	3571	131.48	494875338439964
14:51:28	XLON	1500	131.5	494875338440070
14:51:28	XLON	3227	131.5	494875338440071
14:51:28	XLON	5999	131.5	494875338440072
14:51:35	XLON	13139	131.52	494875338440118
14:52:05	XLON	13686	131.5	494875338440254
14:52:45	XLON	13686	131.56	494875338440447
14:53:25	XLON	3000	131.48	494875338440711
14:53:25	XLON	2500	131.48	494875338440712
14:53:30	XLON	2500	131.48	494875338440746
14:53:30	XLON	1298	131.48	494875338440747
14:53:33	XLON	2992	131.46	494875338440751
14:53:35	XLON	10783	131.46	494875338440752
14:53:35	XLON	2500	131.46	494875338440757
14:53:35	XLON	5198	131.46	494875338440758
14:54:04	XLON	10644	131.4	494875338440902
14:54:30	XLON	3200	131.28	494875338441127
14:54:30	XLON	2500	131.28	494875338441128
14:54:30	XLON	8075	131.28	494875338441129
14:55:23	XLON	2500	131.38	494875338441443
14:55:23	XLON	2500	131.4	494875338441444
14:55:23	XLON	3766	131.4	494875338441445
14:55:23	XLON	1200	131.4	494875338441446
14:55:23	XLON	1211	131.4	494875338441447
14:55:43	XLON	6503	131.3	494875338441507
14:55:43	XLON	7272	131.3	494875338441508
14:56:08	XLON	7091	131.3	494875338441671
14:56:08	XLON	6684	131.3	494875338441672
14:56:08	XLON	4927	131.3	494875338441695
14:56:30	XLON	12435	131.26	494875338441800
14:57:01	XLON	3874	131.3	494875338441969
14:57:04	XLON	5888	131.26	494875338441983
14:57:25	XLON	3100	131.34	494875338442069
14:57:25	XLON	2200	131.34	494875338442070
14:57:25	XLON	3264	131.34	494875338442065
14:57:25	XLON	1168	131.34	494875338442066
14:57:25	XLON	8857	131.34	494875338442067
14:57:25	XLON	486	131.34	494875338442068
14:57:41	XLON	7323	131.34	494875338442183
14:57:41	XLON	5201	131.34	494875338442184
14:58:18	XLON	91	131.3	494875338442393
14:58:18	XLON	758	131.3	494875338442394
14:58:18	XLON	2256	131.3	494875338442395
14:58:18	XLON	155	131.3	494875338442396
14:58:27	XLON	13775	131.32	494875338442431
14:58:33	XLON	13120	131.3	494875338442483
14:59:01	XLON	10643	131.38	494875338442610
14:59:27	XLON	2224	131.42	494875338442866
14:59:27	XLON	11551	131.42	494875338442867
14:59:42	XLON	1574	131.32	494875338443070
14:59:43	XLON	2697	131.32	494875338443071
14:59:43	XLON	8609	131.32	494875338443072
15:00:16	XLON	13775	131.38	494875338443418
15:00:36	XLON	1542	131.32	494875338443556
15:00:36	XLON	12233	131.32	494875338443557
15:01:01	XLON	2892	131.3	494875338443660
15:01:01	XLON	10756	131.3	494875338443661
15:02:00	XLON	10066	131.3	494875338444140
15:02:00	XLON	1229	131.3	494875338444141
15:02:01	XLON	13775	131.3	494875338444143
15:02:03	XLON	5879	131.26	494875338444179
15:02:18	XLON	10489	131.24	494875338444270
15:03:04	XLON	13637	131.22	494875338444557
15:03:39	XLON	3802	131.18	494875338444846
15:03:39	XLON	1511	131.18	494875338444847
15:03:39	XLON	1200	131.18	494875338444848
15:03:39	XLON	2500	131.18	494875338444849
15:03:39	XLON	2367	131.18	494875338444850
15:03:39	XLON	2395	131.18	494875338444851
15:03:39	XLON	13775	131.18	494875338444840
15:03:42	XLON	2814	131.12	494875338444861
15:04:04	XLON	10975	131	494875338445041
15:04:32	XLON	13737	130.96	494875338445170
15:05:35	XLON	13775	130.94	494875338445503
15:05:35	XLON	1019	130.94	494875338445509
15:05:35	XLON	2500	130.94	494875338445510
15:05:35	XLON	10256	130.94	494875338445511
15:06:32	XLON	2500	130.92	494875338445777
15:06:51	XLON	2500	130.94	494875338445895
15:06:57	XLON	2380	130.92	494875338445922
15:06:57	XLON	11395	130.92	494875338445923
15:07:11	XLON	13775	130.94	494875338446020
15:07:16	XLON	13775	130.92	494875338446066
15:07:33	XLON	3200	130.96	494875338446152
15:07:33	XLON	2500	130.96	494875338446153
15:07:33	XLON	2387	130.96	494875338446154
15:07:33	XLON	1082	130.96	494875338446155
15:07:33	XLON	758	130.96	494875338446156
15:07:42	XLON	1	130.98	494875338446196
15:07:42	XLON	13774	130.98	494875338446197
15:08:09	XLON	5288	130.94	494875338446290
15:08:09	XLON	6971	130.94	494875338446291
15:08:35	XLON	889	130.92	494875338446423
15:08:35	XLON	12886	130.92	494875338446424
15:08:52	XLON	975	130.84	494875338446459
15:09:13	XLON	81	130.84	494875338446646
15:09:13	XLON	13694	130.84	494875338446647
15:09:21	XLON	4203	130.8	494875338446751
15:09:21	XLON	9572	130.8	494875338446752
15:10:00	XLON	2500	130.84	494875338446981
15:10:00	XLON	7719	130.84	494875338446982
15:10:18	XLON	787	130.82	494875338447060
15:10:18	XLON	4117	130.82	494875338447061
15:10:23	XLON	8803	130.8	494875338447064
15:10:23	XLON	4972	130.8	494875338447065
15:10:49	XLON	8499	130.78	494875338447197
15:10:49	XLON	3482	130.78	494875338447198
15:11:12	XLON	9394	130.76	494875338447328
15:11:12	XLON	4381	130.76	494875338447329
15:11:37	XLON	284	130.7	494875338447493
15:11:37	XLON	2002	130.7	494875338447494
15:11:37	XLON	11033	130.7	494875338447495
15:11:54	XLON	13394	130.76	494875338447739
15:12:37	XLON	12811	130.68	494875338448048
15:12:37	XLON	964	130.68	494875338448049
15:13:25	XLON	13775	130.84	494875338448465
15:13:25	XLON	72	130.84	494875338448476
15:13:26	XLON	13703	130.84	494875338448486
15:13:53	XLON	13775	130.84	494875338448634
15:14:12	XLON	13775	130.86	494875338448813
15:14:33	XLON	2774	130.84	494875338448909
15:15:09	XLON	13775	130.86	494875338449109
15:15:10	XLON	420	130.84	494875338449120
15:15:10	XLON	11134	130.84	494875338449121
15:15:42	XLON	13775	130.92	494875338449314
15:16:58	XLON	1096	130.94	494875338449638
15:17:05	XLON	9220	130.92	494875338449703
15:17:05	XLON	4555	130.92	494875338449704
15:17:35	XLON	913	131	494875338449856
15:17:37	XLON	13775	131	494875338449868
15:17:46	XLON	13775	131.04	494875338449946
15:17:46	XLON	1200	131.04	494875338449963
15:17:46	XLON	1200	131.04	494875338449964
15:17:46	XLON	2500	131.04	494875338449965
15:17:46	XLON	471	131.04	494875338449966
15:17:46	XLON	1040	131.04	494875338449967
15:17:46	XLON	5538	131.04	494875338449968
15:18:27	XLON	2147	130.94	494875338450196
15:18:27	XLON	3736	130.94	494875338450197
15:18:27	XLON	1434	130.94	494875338450198
15:18:27	XLON	5785	130.94	494875338450199
15:18:51	XLON	4199	130.86	494875338450373
15:18:51	XLON	9576	130.86	494875338450374
15:19:30	XLON	2332	130.82	494875338450626
15:19:30	XLON	2500	130.82	494875338450627
15:19:30	XLON	6740	130.82	494875338450628
15:19:30	XLON	123	130.82	494875338450629
15:19:30	XLON	1511	130.82	494875338450630
15:19:30	XLON	1200	130.82	494875338450631
15:20:01	XLON	856	130.82	494875338450819
15:20:01	XLON	2544	130.82	494875338450820
15:20:01	XLON	1835	130.82	494875338450821
15:20:04	XLON	4712	130.8	494875338450865
15:20:52	XLON	1382	130.84	494875338451073
15:20:59	XLON	13775	130.82	494875338451100
15:20:59	XLON	11	130.84	494875338451104
15:20:59	XLON	88	130.84	494875338451105
15:20:59	XLON	1691	130.84	494875338451106
15:20:59	XLON	2500	130.84	494875338451107
15:20:59	XLON	525	130.84	494875338451108
15:21:08	XLON	7794	130.84	494875338451135
15:21:41	XLON	758	130.9	494875338451335
15:21:57	XLON	2	130.94	494875338451463
15:22:06	XLON	2500	130.98	494875338451515
15:22:06	XLON	1693	130.98	494875338451516
15:22:06	XLON	497	130.98	494875338451517
15:22:11	XLON	3838	131.06	494875338451652
15:22:11	XLON	1200	131.06	494875338451653
15:22:11	XLON	1511	131.06	494875338451654
15:22:14	XLON	2229	131.04	494875338451722
15:22:14	XLON	11546	131.04	494875338451723
15:22:14	XLON	3838	131.04	494875338451742
15:22:14	XLON	2500	131.04	494875338451743
15:22:14	XLON	4461	131.04	494875338451744
15:22:14	XLON	2471	131.04	494875338451745
15:22:15	XLON	6793	131.02	494875338451780
15:22:15	XLON	2500	131.02	494875338451781
15:22:15	XLON	663	131.02	494875338451782
15:22:15	XLON	475	131.02	494875338451783
15:22:15	XLON	1341	131.02	494875338451784
15:22:54	XLON	7642	130.98	494875338452107
15:23:09	XLON	13003	130.94	494875338452213
15:24:01	XLON	1217	130.92	494875338452419
15:24:01	XLON	19	130.92	494875338452420
15:24:08	XLON	2500	130.92	494875338452456
15:24:13	XLON	2500	130.92	494875338452467
15:24:13	XLON	2176	130.92	494875338452468
15:24:13	XLON	5440	130.92	494875338452469
15:24:16	XLON	6849	130.88	494875338452479
15:24:16	XLON	3886	130.88	494875338452480
15:25:00	XLON	988	130.96	494875338452713
15:25:00	XLON	12787	130.96	494875338452714
15:25:16	XLON	1540	130.98	494875338452845
15:25:16	XLON	2011	130.98	494875338452846
15:25:22	XLON	3174	130.98	494875338452884
15:25:22	XLON	10601	130.98	494875338452885
15:25:56	XLON	13020	130.98	494875338452951
15:26:52	XLON	13775	131	494875338453284
15:26:58	XLON	3941	131	494875338453315
15:27:08	XLON	13775	130.98	494875338453343
15:27:22	XLON	3179	130.98	494875338453394
15:27:28	XLON	7272	131.04	494875338453430
15:28:13	XLON	908	131.02	494875338453663
15:28:13	XLON	4194	131.02	494875338453664
15:28:13	XLON	3766	131.02	494875338453665
15:28:13	XLON	1200	131.02	494875338453666
15:28:13	XLON	758	131.02	494875338453667
15:28:13	XLON	835	131.02	494875338453668
15:28:13	XLON	676	131.02	494875338453669
15:28:13	XLON	1330	131.02	494875338453670
15:28:13	XLON	963	131.02	494875338453671
15:28:33	XLON	11961	130.98	494875338453718
15:29:10	XLON	4160	130.96	494875338453882
15:29:10	XLON	2853	130.96	494875338453883
15:29:10	XLON	6762	130.96	494875338453884
15:29:47	XLON	13775	130.96	494875338454086
15:30:00	XLON	13775	130.92	494875338454166
15:30:47	XLON	5820	131	494875338454521
15:30:47	XLON	7955	131	494875338454522
15:31:22	XLON	1566	131.08	494875338454769
15:31:22	XLON	758	131.08	494875338454770
15:31:22	XLON	3730	131.08	494875338454771
15:31:22	XLON	527	131.08	494875338454772
15:31:22	XLON	753	131.08	494875338454773
15:31:27	XLON	2010	131.08	494875338454790
15:31:27	XLON	1968	131.08	494875338454791
15:31:33	XLON	5719	131.16	494875338454897
15:31:52	XLON	913	131.18	494875338454969
15:31:52	XLON	3983	131.18	494875338454970
15:31:56	XLON	2950	131.14	494875338454973
15:32:24	XLON	3983	131.24	494875338455078
15:32:29	XLON	2500	131.26	494875338455094
15:32:29	XLON	758	131.26	494875338455095
15:32:29	XLON	3983	131.26	494875338455096
15:32:34	XLON	913	131.24	494875338455103
15:32:34	XLON	1286	131.24	494875338455104
15:32:34	XLON	3069	131.24	494875338455105
15:32:47	XLON	6678	131.22	494875338455146
15:33:08	XLON	13775	131.24	494875338455262
15:33:24	XLON	1376	131.36	494875338455358
15:33:28	XLON	2826	131.32	494875338455395
15:34:00	XLON	13775	131.44	494875338455542
15:34:08	XLON	2462	131.48	494875338455628
15:34:08	XLON	486	131.48	494875338455629
15:34:09	XLON	4810	131.44	494875338455644
15:34:09	XLON	1007	131.44	494875338455645
15:34:09	XLON	13775	131.43	494875338455647
15:34:34	XLON	7772	131.34	494875338455816
15:35:13	XLON	3641	131.3	494875338456088
15:35:13	XLON	10134	131.3	494875338456089
15:36:00	XLON	13775	131.44	494875338456517
15:36:11	XLON	13775	131.4	494875338456738
15:36:49	XLON	13462	131.3	494875338457134
15:37:15	XLON	8500	131.26	494875338457343
15:37:15	XLON	5275	131.26	494875338457344
15:38:11	XLON	2500	131.26	494875338457592
15:38:11	XLON	3911	131.26	494875338457593
15:38:11	XLON	758	131.26	494875338457594
15:38:11	XLON	1165	131.26	494875338457595
15:38:11	XLON	1703	131.26	494875338457596
15:38:30	XLON	3911	131.4	494875338457810
15:38:30	XLON	494	131.4	494875338457811
15:38:30	XLON	192	131.4	494875338457812
15:38:33	XLON	13775	131.36	494875338457846
15:38:36	XLON	5886	131.34	494875338457863
15:39:03	XLON	4541	131.34	494875338458016
15:39:03	XLON	3510	131.34	494875338458017
15:39:35	XLON	12963	131.26	494875338458235
15:40:04	XLON	13775	131.3	494875338458470
15:40:33	XLON	3672	131.28	494875338458604
15:40:33	XLON	9897	131.28	494875338458605
15:41:26	XLON	13775	131.4	494875338458880
15:41:58	XLON	3836	131.34	494875338459015
15:41:58	XLON	9939	131.34	494875338459016
15:42:17	XLON	3484	131.32	494875338459070
15:42:17	XLON	2007	131.32	494875338459071
15:42:17	XLON	8136	131.32	494875338459072
15:43:10	XLON	11088	131.3	494875338459269
15:43:23	XLON	5534	131.32	494875338459360
15:43:37	XLON	1511	131.32	494875338459434
15:43:37	XLON	2500	131.32	494875338459435
15:43:37	XLON	486	131.32	494875338459436
15:43:49	XLON	3553	131.3	494875338459496
15:43:55	XLON	4833	131.32	494875338459522
15:44:06	XLON	13775	131.32	494875338459618
15:44:45	XLON	1566	131.36	494875338459845
15:45:13	XLON	2500	131.44	494875338459974
15:45:14	XLON	4894	131.42	494875338459986
15:45:18	XLON	2500	131.42	494875338460012
15:45:18	XLON	2650	131.42	494875338460013
15:45:18	XLON	758	131.42	494875338460014
15:45:18	XLON	1734	131.42	494875338460015
15:45:18	XLON	696	131.42	494875338460016
15:45:27	XLON	3910	131.4	494875338460039
15:45:27	XLON	1860	131.4	494875338460040
15:45:27	XLON	5710	131.4	494875338460041
15:45:42	XLON	2500	131.38	494875338460081
15:45:42	XLON	5334	131.38	494875338460082
15:45:58	XLON	13775	131.36	494875338460130
15:46:06	XLON	2500	131.36	494875338460197
15:46:06	XLON	357	131.36	494875338460198
15:46:31	XLON	2900	131.32	494875338460346
15:46:31	XLON	3947	131.32	494875338460347
15:46:31	XLON	1579	131.34	494875338460348
15:46:31	XLON	758	131.34	494875338460349
15:46:31	XLON	1723	131.34	494875338460350
15:46:31	XLON	145	131.34	494875338460351
15:46:31	XLON	610	131.34	494875338460352
15:47:31	XLON	785	131.52	494875338460803
15:47:31	XLON	726	131.52	494875338460804
15:47:31	XLON	2500	131.52	494875338460805
15:47:31	XLON	3802	131.52	494875338460806
15:47:31	XLON	1875	131.52	494875338460807
15:47:33	XLON	3131	131.52	494875338460815
15:47:35	XLON	4851	131.54	494875338460843
15:47:35	XLON	2000	131.54	494875338460844
15:47:35	XLON	6924	131.54	494875338460845
15:47:47	XLON	6504	131.54	494875338460919
15:47:52	XLON	3300	131.52	494875338460958
15:47:52	XLON	2114	131.52	494875338460959
15:47:52	XLON	2382	131.52	494875338460960
15:47:52	XLON	654	131.52	494875338460961
15:47:52	XLON	1200	131.52	494875338460962
15:47:52	XLON	540	131.52	494875338460963
15:47:52	XLON	1351	131.52	494875338460964
15:48:09	XLON	684	131.42	494875338461208
15:48:09	XLON	7825	131.42	494875338461209
15:48:09	XLON	3935	131.42	494875338461210
15:48:49	XLON	2223	131.4	494875338461512
15:48:49	XLON	4161	131.4	494875338461513
15:48:49	XLON	4352	131.4	494875338461514
15:48:53	XLON	2500	131.34	494875338461597
15:48:53	XLON	1200	131.34	494875338461598
15:48:53	XLON	8513	131.34	494875338461599
15:48:53	XLON	1562	131.34	494875338461600
15:48:56	XLON	5508	131.3	494875338461631
15:49:26	XLON	11099	131.24	494875338461876
15:49:51	XLON	13775	131.24	494875338461966
15:50:35	XLON	13775	131.24	494875338462302
15:50:44	XLON	10449	131.24	494875338462383
15:50:44	XLON	2857	131.24	494875338462384
15:50:44	XLON	258	131.24	494875338462385
15:51:26	XLON	13775	131.28	494875338462928
15:51:50	XLON	13775	131.3	494875338463184
15:52:17	XLON	13775	131.26	494875338463599
15:52:44	XLON	13775	131.26	494875338463699
15:53:30	XLON	202	131.3	494875338463968
15:53:35	XLON	10617	131.22	494875338464010
15:53:43	XLON	1743	131.24	494875338464085
15:53:43	XLON	12032	131.24	494875338464086
15:54:28	XLON	6611	131.26	494875338464247
15:54:28	XLON	9461	131.26	494875338464248
15:54:28	XLON	758	131.26	494875338464249
15:54:28	XLON	1340	131.26	494875338464250
15:55:06	XLON	1971	131.26	494875338464667
15:55:06	XLON	913	131.26	494875338464668
15:55:11	XLON	11038	131.26	494875338464687
15:55:11	XLON	426	131.26	494875338464688
15:55:22	XLON	1500	131.26	494875338464712
15:55:22	XLON	758	131.26	494875338464713
15:55:22	XLON	10118	131.26	494875338464714
15:55:22	XLON	1003	131.26	494875338464715
15:55:48	XLON	6354	131.28	494875338464952
15:55:48	XLON	3697	131.28	494875338464953
15:56:00	XLON	2261	131.24	494875338465013
15:56:00	XLON	11514	131.24	494875338465014
15:56:01	XLON	1296	131.22	494875338465021
15:56:01	XLON	3133	131.22	494875338465022
15:56:38	XLON	9576	131.22	494875338465347
15:57:04	XLON	765	131.24	494875338465583
15:57:04	XLON	3947	131.24	494875338465584
15:57:04	XLON	754	131.24	494875338465585
15:57:10	XLON	7011	131.22	494875338465619
15:57:11	XLON	1511	131.24	494875338465620
15:57:11	XLON	2075	131.24	494875338465621
15:57:11	XLON	3947	131.24	494875338465622
15:57:11	XLON	2500	131.24	494875338465623
15:57:11	XLON	481	131.24	494875338465624
15:57:29	XLON	1174	131.28	494875338465712
15:57:29	XLON	1531	131.28	494875338465713
15:57:29	XLON	4654	131.28	494875338465714
15:57:41	XLON	12773	131.24	494875338465748
15:58:19	XLON	4748	131.26	494875338465919
15:58:19	XLON	758	131.26	494875338465920
15:58:19	XLON	1872	131.26	494875338465921
15:58:19	XLON	2500	131.26	494875338465922
15:58:24	XLON	4209	131.26	494875338465971
15:58:34	XLON	4062	131.22	494875338466001
15:58:34	XLON	446	131.22	494875338466002
15:58:34	XLON	8600	131.22	494875338466003
15:59:03	XLON	6498	131.24	494875338466120
15:59:03	XLON	461	131.24	494875338466121
15:59:03	XLON	1000	131.24	494875338466122
15:59:16	XLON	679	131.24	494875338466178
15:59:16	XLON	1511	131.24	494875338466179
15:59:16	XLON	2500	131.24	494875338466180
15:59:16	XLON	3657	131.24	494875338466181
15:59:16	XLON	1200	131.24	494875338466182
15:59:16	XLON	1566	131.24	494875338466188
15:59:16	XLON	2006	131.24	494875338466189
15:59:16	XLON	2038	131.24	494875338466190
15:59:16	XLON	758	131.24	494875338466191
15:59:16	XLON	1217	131.24	494875338466192
15:59:16	XLON	1472	131.24	494875338466193
15:59:16	XLON	6508	131.24	494875338466194
15:59:16	XLON	1694	131.24	494875338466195
15:59:16	XLON	855	131.24	494875338466196
15:59:17	XLON	1645	131.24	494875338466199
15:59:17	XLON	758	131.24	494875338466200
15:59:17	XLON	1223	131.24	494875338466201
15:59:17	XLON	1721	131.24	494875338466202

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

POSSESFAAEESEFE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00