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

18th Feb 2022 17:34

RNS Number : 1940C

Vodafone Group Plc

18 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:	18 February 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	138.98
Lowest price paid per share (pence):	137.60
Volume weighted average price paid per share (pence):	138.17

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,843,834,183 of its ordinary shares in treasury and has 26,973,793,685 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 18 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 18 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	138.17	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:07:08	XLON	10459	138.74	488690585439559
08:08:33	XLON	917	138.7	488690585439741
08:08:33	XLON	500	138.7	488690585439742
08:08:33	XLON	2602	138.7	488690585439743
08:08:38	XLON	514	138.7	488690585439749
08:08:38	XLON	1972	138.7	488690585439750
08:08:38	XLON	4943	138.7	488690585439751
08:08:53	XLON	2500	138.68	488690585439768
08:08:53	XLON	381	138.68	488690585439769
08:09:41	XLON	2500	138.6	488690585439903
08:09:41	XLON	2067	138.6	488690585439904
08:09:47	XLON	2500	138.6	488690585439912
08:09:47	XLON	3159	138.6	488690585439913
08:10:19	XLON	14105	138.46	488690585440043
08:10:21	XLON	121	138.44	488690585440074
08:10:23	XLON	741	138.44	488690585440085
08:10:29	XLON	1272	138.46	488690585440163
08:11:24	XLON	13260	138.46	488690585440451
08:12:52	XLON	12144	138.28	488690585440685
08:13:42	XLON	5272	138.2	488690585440780
08:13:46	XLON	4	138.18	488690585440791
08:14:05	XLON	14101	138.22	488690585440837
08:15:01	XLON	11557	138.24	488690585440964
08:15:01	XLON	917	138.24	488690585440965
08:16:34	XLON	12607	138.32	488690585441328
08:17:34	XLON	2500	138.34	488690585441487
08:17:34	XLON	3100	138.34	488690585441488
08:17:59	XLON	3394	138.28	488690585441548
08:17:59	XLON	10711	138.28	488690585441549
08:19:29	XLON	13752	138.38	488690585441837
08:19:29	XLON	353	138.38	488690585441838
08:21:22	XLON	11035	138.3	488690585442133
08:22:12	XLON	14105	138.18	488690585442220
08:22:12	XLON	2838	138.14	488690585442221
08:23:00	XLON	13993	138.1	488690585442361
08:25:45	XLON	14105	137.94	488690585442763
08:26:32	XLON	14105	137.8	488690585442953
08:27:55	XLON	14105	137.78	488690585443234
08:29:30	XLON	14105	137.78	488690585443472
08:30:13	XLON	10454	137.88	488690585443689
08:30:13	XLON	3651	137.88	488690585443690
08:31:21	XLON	14105	138.12	488690585443938
08:32:20	XLON	11946	138.08	488690585444100
08:32:20	XLON	2159	138.08	488690585444101
08:33:41	XLON	3135	137.98	488690585444276
08:33:41	XLON	14105	137.94	488690585444277
08:35:07	XLON	2500	137.88	488690585444523
08:35:07	XLON	3014	137.88	488690585444524
08:35:35	XLON	2961	137.88	488690585444567
08:35:35	XLON	14105	137.88	488690585444571
08:35:59	XLON	5923	137.84	488690585444634
08:37:52	XLON	8111	137.9	488690585444885
08:38:38	XLON	14105	138	488690585445001
08:38:40	XLON	2800	138.02	488690585445006
08:39:54	XLON	2500	138.04	488690585445169
08:39:54	XLON	2500	138.04	488690585445170
08:39:54	XLON	1358	138.04	488690585445171
08:40:04	XLON	3500	138.02	488690585445173
08:40:04	XLON	4959	138.04	488690585445172
08:41:19	XLON	1325	137.96	488690585445439
08:41:19	XLON	4648	137.96	488690585445440
08:41:19	XLON	7532	137.96	488690585445441
08:42:45	XLON	14105	137.96	488690585445650
08:44:04	XLON	5888	138.02	488690585445788
08:44:04	XLON	8217	138.02	488690585445789
08:45:19	XLON	13942	138.04	488690585445987
08:47:31	XLON	14105	138	488690585446285
08:48:54	XLON	5349	137.9	488690585446450
08:48:54	XLON	8756	137.9	488690585446451
08:50:14	XLON	8922	137.94	488690585446596
08:50:14	XLON	5183	137.94	488690585446597
08:52:13	XLON	2500	137.98	488690585446868
08:52:13	XLON	2900	137.98	488690585446869
08:52:15	XLON	5872	137.96	488690585446876
08:52:51	XLON	3806	137.9	488690585446942
08:52:51	XLON	14105	137.9	488690585446944
08:54:30	XLON	13455	137.88	488690585447202
08:55:50	XLON	2426	137.78	488690585447416
08:55:50	XLON	3092	137.78	488690585447417
08:55:50	XLON	8587	137.78	488690585447418
08:57:02	XLON	3100	137.76	488690585447615
08:57:02	XLON	1336	137.76	488690585447616
08:57:18	XLON	2500	137.82	488690585447672
08:57:18	XLON	1364	137.82	488690585447673
08:57:36	XLON	14105	137.8	488690585447715
08:57:36	XLON	720	137.78	488690585447726
08:57:36	XLON	2500	137.78	488690585447727
08:57:36	XLON	2500	137.8	488690585447728
08:57:36	XLON	927	137.8	488690585447729
08:57:36	XLON	713	137.8	488690585447730
08:57:36	XLON	1200	137.8	488690585447731
08:57:36	XLON	5	137.8	488690585447732
09:00:03	XLON	377	137.96	488690585448107
09:00:03	XLON	10078	137.96	488690585448108
09:00:03	XLON	3650	137.96	488690585448109
09:01:01	XLON	1277	138.14	488690585448303
09:01:01	XLON	510	138.14	488690585448304
09:01:01	XLON	1294	138.14	488690585448305
09:01:01	XLON	11024	138.14	488690585448306
09:01:27	XLON	2500	138.3	488690585448477
09:01:27	XLON	1800	138.3	488690585448478
09:01:59	XLON	4699	138.38	488690585448579
09:02:25	XLON	751	138.48	488690585448676
09:02:25	XLON	12335	138.48	488690585448677
09:03:10	XLON	14105	138.36	488690585448780
09:04:13	XLON	2500	138.4	488690585448929
09:04:30	XLON	11571	138.48	488690585448988
09:05:01	XLON	14105	138.46	488690585449077
09:05:40	XLON	1559	138.52	488690585449277
09:05:40	XLON	1309	138.52	488690585449278
09:06:26	XLON	532	138.52	488690585449383
09:06:26	XLON	2581	138.52	488690585449384
09:06:26	XLON	1868	138.52	488690585449385
09:06:26	XLON	2500	138.52	488690585449386
09:06:26	XLON	3862	138.52	488690585449387
09:07:09	XLON	14105	138.44	488690585449510
09:08:32	XLON	13635	138.44	488690585449709
09:08:56	XLON	883	138.26	488690585449747
09:08:56	XLON	2308	138.26	488690585449748
09:10:13	XLON	1637	138.22	488690585449941
09:10:13	XLON	9600	138.22	488690585449943
09:11:38	XLON	2800	138.24	488690585450087
09:11:38	XLON	1690	138.24	488690585450088
09:11:50	XLON	9624	138.22	488690585450096
09:12:24	XLON	14105	138.2	488690585450169
09:12:55	XLON	2830	138.12	488690585450322
09:15:08	XLON	1572	138.24	488690585450672
09:15:08	XLON	12533	138.24	488690585450673
09:15:08	XLON	2881	138.24	488690585450675
09:15:08	XLON	824	138.24	488690585450676
09:15:08	XLON	2500	138.24	488690585450677
09:15:08	XLON	1785	138.24	488690585450678
09:15:08	XLON	1200	138.24	488690585450679
09:15:08	XLON	964	138.24	488690585450680
09:15:08	XLON	1173	138.24	488690585450681
09:17:02	XLON	14105	138.2	488690585450950
09:19:27	XLON	2500	137.94	488690585451383
09:19:27	XLON	2839	137.94	488690585451384
09:19:27	XLON	1200	137.94	488690585451385
09:19:27	XLON	3129	137.94	488690585451386
09:19:27	XLON	1637	137.94	488690585451387
09:19:27	XLON	2800	137.94	488690585451388
09:19:27	XLON	2900	137.94	488690585451379
09:19:27	XLON	1630	137.94	488690585451380
09:21:00	XLON	3507	137.86	488690585451536
09:21:00	XLON	10496	137.86	488690585451539
09:21:55	XLON	2867	137.82	488690585451639
09:21:55	XLON	6359	137.82	488690585451640
09:21:55	XLON	3023	137.82	488690585451641
09:23:27	XLON	14105	137.76	488690585451775
09:25:03	XLON	11598	137.8	488690585452042
09:25:03	XLON	2507	137.8	488690585452043
09:26:53	XLON	46	137.74	488690585452314
09:27:16	XLON	7243	137.74	488690585452362
09:27:16	XLON	6816	137.74	488690585452363
09:28:10	XLON	14105	137.76	488690585452571
09:30:19	XLON	5628	137.78	488690585452813
09:30:19	XLON	8428	137.78	488690585452814
09:31:16	XLON	14105	137.8	488690585452927
09:31:59	XLON	1529	137.78	488690585453083
09:31:59	XLON	3932	137.78	488690585453078
09:31:59	XLON	2500	137.78	488690585453079
09:31:59	XLON	1200	137.78	488690585453080
09:31:59	XLON	3218	137.78	488690585453081
09:31:59	XLON	1726	137.78	488690585453082
09:33:00	XLON	14029	137.6	488690585453295
09:35:39	XLON	4129	137.7	488690585453582
09:35:39	XLON	9976	137.7	488690585453583
09:35:39	XLON	2500	137.72	488690585453586
09:35:39	XLON	1626	137.72	488690585453587
09:35:39	XLON	1200	137.72	488690585453588
09:36:08	XLON	4168	137.78	488690585453655
09:36:08	XLON	1755	137.78	488690585453656
09:37:04	XLON	5945	137.74	488690585453786
09:37:04	XLON	711	137.74	488690585453787
09:37:04	XLON	13394	137.74	488690585453788
09:39:38	XLON	3040	137.7	488690585454032
09:39:38	XLON	2500	137.7	488690585454033
09:39:38	XLON	1899	137.7	488690585454034
09:39:45	XLON	710	137.72	488690585454076
09:39:45	XLON	3614	137.72	488690585454077
09:41:13	XLON	2900	137.8	488690585454238
09:41:13	XLON	1840	137.8	488690585454239
09:42:51	XLON	2500	137.86	488690585454325
09:42:51	XLON	895	137.86	488690585454326
09:43:00	XLON	2500	137.86	488690585454381
09:43:00	XLON	902	137.86	488690585454382
09:43:09	XLON	4327	137.84	488690585454397
09:43:09	XLON	5833	137.84	488690585454398
09:43:09	XLON	2881	137.84	488690585454399
09:43:21	XLON	14105	137.86	488690585454424
09:43:21	XLON	2700	137.84	488690585454426
09:43:21	XLON	227	137.86	488690585454427
09:45:42	XLON	11276	137.94	488690585454669
09:46:06	XLON	14105	137.96	488690585454694
09:46:21	XLON	5378	137.94	488690585454730
09:47:17	XLON	578	137.94	488690585454819
09:47:17	XLON	10801	137.94	488690585454820
09:48:52	XLON	2500	137.98	488690585454918
09:48:52	XLON	347	137.98	488690585454919
09:48:52	XLON	353	137.98	488690585454920
09:48:52	XLON	346	137.98	488690585454921
09:48:52	XLON	7888	137.98	488690585454922
09:50:17	XLON	1276	138.02	488690585455084
09:50:17	XLON	1500	138.02	488690585455088
09:50:19	XLON	4760	138.02	488690585455106
09:50:19	XLON	6569	138.02	488690585455107
09:50:45	XLON	1777	138.02	488690585455130
09:50:45	XLON	948	138.02	488690585455131
09:50:53	XLON	4815	138.02	488690585455141
09:50:53	XLON	6557	138.02	488690585455142
09:50:53	XLON	2500	138.02	488690585455143
09:50:53	XLON	960	138.02	488690585455144
09:52:03	XLON	10601	138.04	488690585455191
09:54:14	XLON	12263	138.14	488690585455379
09:54:14	XLON	1842	138.14	488690585455380
09:54:58	XLON	7964	138.1	488690585455474
09:54:58	XLON	2047	138.1	488690585455475
09:54:58	XLON	2500	138.1	488690585455476
09:54:58	XLON	495	138.1	488690585455477
09:55:04	XLON	203	138.1	488690585455494
09:55:04	XLON	6311	138.1	488690585455495
09:55:04	XLON	2500	138.1	488690585455496
09:55:09	XLON	4206	138.1	488690585455502
09:55:34	XLON	4001	138.14	488690585455584
09:56:20	XLON	14105	138.18	488690585455837
09:56:21	XLON	4375	138.18	488690585455841
09:57:15	XLON	2101	138.1	488690585455990
09:57:15	XLON	8001	138.1	488690585455991
10:00:45	XLON	14105	138.08	488690585456440
10:02:49	XLON	2400	138.12	488690585456599
10:02:49	XLON	2500	138.12	488690585456600
10:02:49	XLON	8644	138.12	488690585456595
10:02:49	XLON	1119	138.12	488690585456596
10:02:49	XLON	4212	138.12	488690585456597
10:02:49	XLON	130	138.12	488690585456598
10:02:54	XLON	1009	138.12	488690585456602
10:02:54	XLON	6102	138.12	488690585456603
10:04:46	XLON	3030	138.2	488690585456758
10:04:46	XLON	2380	138.2	488690585456759
10:05:57	XLON	2962	138.24	488690585456890
10:05:57	XLON	11143	138.24	488690585456891
10:05:57	XLON	14105	138.24	488690585456880
10:06:45	XLON	8060	138.28	488690585456985
10:07:49	XLON	3300	138.26	488690585457112
10:07:49	XLON	2500	138.26	488690585457113
10:07:49	XLON	61	138.26	488690585457114
10:07:54	XLON	2403	138.26	488690585457120
10:07:54	XLON	602	138.26	488690585457121
10:07:54	XLON	2420	138.26	488690585457122
10:07:54	XLON	869	138.26	488690585457123
10:07:55	XLON	3751	138.24	488690585457126
10:08:50	XLON	12411	138.22	488690585457211
10:09:52	XLON	7998	138.22	488690585457272
10:09:52	XLON	1361	138.22	488690585457273
10:09:52	XLON	4509	138.22	488690585457274
10:15:41	XLON	807	138.28	488690585459062
10:15:41	XLON	2499	138.28	488690585459063
10:15:41	XLON	3475	138.28	488690585459064
10:15:41	XLON	6617	138.28	488690585459065
10:16:27	XLON	12469	138.46	488690585459455
10:16:27	XLON	14105	138.46	488690585459457
10:17:10	XLON	14087	138.52	488690585459710
10:17:38	XLON	14105	138.52	488690585459849
10:18:04	XLON	2500	138.54	488690585459937
10:18:04	XLON	2500	138.54	488690585459938
10:18:04	XLON	1789	138.54	488690585459939
10:18:34	XLON	6597	138.54	488690585460027
10:18:34	XLON	7508	138.54	488690585460028
10:19:12	XLON	2500	138.58	488690585460164
10:19:24	XLON	1161	138.56	488690585460203
10:19:24	XLON	3500	138.56	488690585460204
10:19:24	XLON	2500	138.56	488690585460205
10:19:24	XLON	814	138.56	488690585460206
10:19:24	XLON	405	138.56	488690585460207
10:19:24	XLON	1200	138.56	488690585460208
10:19:24	XLON	3017	138.56	488690585460209
10:20:01	XLON	3022	138.48	488690585460321
10:20:01	XLON	11083	138.48	488690585460322
10:20:05	XLON	2500	138.46	488690585460350
10:20:05	XLON	2147	138.46	488690585460351
10:20:10	XLON	2315	138.46	488690585460383
10:20:10	XLON	2208	138.46	488690585460384
10:20:10	XLON	767	138.46	488690585460385
10:20:10	XLON	425	138.46	488690585460386
10:21:04	XLON	1188	138.46	488690585460578
10:21:04	XLON	12917	138.46	488690585460579
10:21:05	XLON	3200	138.46	488690585460581
10:21:05	XLON	2500	138.46	488690585460582
10:21:05	XLON	1508	138.46	488690585460583
10:22:35	XLON	1625	138.46	488690585460803
10:22:35	XLON	12480	138.46	488690585460804
10:22:42	XLON	2269	138.44	488690585460833
10:22:42	XLON	2500	138.44	488690585460834
10:22:42	XLON	2684	138.44	488690585460835
10:22:47	XLON	1692	138.44	488690585460871
10:22:47	XLON	2239	138.44	488690585460872
10:22:47	XLON	2746	138.44	488690585460873
10:22:59	XLON	8686	138.42	488690585460901
10:22:59	XLON	5419	138.42	488690585460902
10:23:37	XLON	2898	138.42	488690585461037
10:23:37	XLON	2685	138.42	488690585461038
10:23:37	XLON	8522	138.42	488690585461039
10:23:37	XLON	2900	138.42	488690585461041
10:23:37	XLON	2179	138.42	488690585461042
10:23:37	XLON	2900	138.42	488690585461043
10:24:12	XLON	13173	138.48	488690585461101
10:25:11	XLON	1646	138.36	488690585461223
10:25:11	XLON	8613	138.36	488690585461224
10:26:58	XLON	11466	138.38	488690585461461
10:26:58	XLON	2400	138.38	488690585461462
10:28:20	XLON	2106	138.38	488690585461621
10:28:20	XLON	2700	138.38	488690585461622
10:28:20	XLON	483	138.38	488690585461623
10:28:20	XLON	2500	138.38	488690585461624
10:28:20	XLON	2037	138.38	488690585461625
10:28:20	XLON	2200	138.38	488690585461626
10:28:20	XLON	2281	138.38	488690585461627
10:28:57	XLON	1992	138.32	488690585461711
10:28:57	XLON	2177	138.32	488690585461712
10:28:58	XLON	1780	138.32	488690585461713
10:28:58	XLON	8156	138.32	488690585461714
10:32:13	XLON	13242	138.32	488690585462181
10:32:20	XLON	1756	138.32	488690585462206
10:32:20	XLON	12349	138.32	488690585462207
10:32:45	XLON	1300	138.3	488690585462256
10:32:45	XLON	1546	138.3	488690585462257
10:34:22	XLON	3977	138.18	488690585462441
10:34:29	XLON	4079	138.18	488690585462461
10:34:34	XLON	4476	138.18	488690585462470
10:34:34	XLON	61	138.18	488690585462471
10:35:13	XLON	14105	138.12	488690585462526
10:37:44	XLON	3300	138.08	488690585462802
10:37:44	XLON	2500	138.08	488690585462803
10:37:44	XLON	2500	138.1	488690585462804
10:37:44	XLON	1048	138.1	488690585462805
10:37:44	XLON	3010	138.1	488690585462806
10:37:44	XLON	371	138.1	488690585462807
10:38:48	XLON	2	138.18	488690585462949
10:38:48	XLON	4476	138.18	488690585462950
10:38:48	XLON	45	138.18	488690585462951
10:38:53	XLON	3857	138.18	488690585462962
10:39:04	XLON	619	138.18	488690585462969
10:39:04	XLON	6151	138.18	488690585462970
10:40:00	XLON	3105	138.16	488690585463111
10:40:00	XLON	10668	138.16	488690585463112
10:41:33	XLON	2008	138.2	488690585463228
10:41:33	XLON	1926	138.2	488690585463229
10:41:47	XLON	3069	138.28	488690585463261
10:41:47	XLON	759	138.28	488690585463262
10:41:52	XLON	2139	138.28	488690585463269
10:41:52	XLON	2008	138.28	488690585463270
10:42:00	XLON	1749	138.28	488690585463277
10:42:00	XLON	2387	138.28	488690585463278
10:42:46	XLON	13216	138.26	488690585463330
10:45:15	XLON	14105	138.24	488690585463580
10:46:09	XLON	14105	138.32	488690585463760
10:46:09	XLON	1523	138.32	488690585463761
10:46:09	XLON	8455	138.32	488690585463762
10:46:47	XLON	739	138.32	488690585463829
10:46:47	XLON	2500	138.32	488690585463830
10:47:20	XLON	13006	138.28	488690585463912
10:48:39	XLON	550	138.4	488690585464079
10:48:39	XLON	591	138.4	488690585464080
10:48:39	XLON	1826	138.4	488690585464081
10:49:32	XLON	2500	138.38	488690585464171
10:49:32	XLON	3004	138.38	488690585464172
10:49:44	XLON	2500	138.38	488690585464258
10:50:00	XLON	2500	138.38	488690585464333
10:50:00	XLON	11605	138.38	488690585464334
10:50:00	XLON	2500	138.38	488690585464335
10:50:05	XLON	3099	138.34	488690585464410
10:50:05	XLON	119	138.34	488690585464411
10:50:40	XLON	8784	138.34	488690585464526
10:50:40	XLON	4237	138.34	488690585464527
10:51:42	XLON	14105	138.28	488690585464626
10:52:59	XLON	418	138.3	488690585464774
10:53:15	XLON	752	138.32	488690585464815
10:53:28	XLON	7442	138.32	488690585464834
10:53:28	XLON	5911	138.32	488690585464835
10:53:28	XLON	1114	138.32	488690585464842
10:53:28	XLON	2500	138.32	488690585464843
10:53:28	XLON	835	138.32	488690585464844
10:53:28	XLON	1200	138.32	488690585464845
10:53:28	XLON	604	138.32	488690585464846
10:53:28	XLON	3069	138.32	488690585464847
10:53:28	XLON	1719	138.32	488690585464848
10:53:29	XLON	2500	138.32	488690585464849
10:53:29	XLON	1226	138.32	488690585464850
10:54:00	XLON	1517	138.3	488690585464898
10:54:10	XLON	11118	138.3	488690585464919
10:55:42	XLON	2800	138.4	488690585465156
10:55:42	XLON	3159	138.4	488690585465157
10:55:45	XLON	1539	138.36	488690585465162
10:56:30	XLON	1403	138.38	488690585465312
10:56:45	XLON	1539	138.38	488690585465372
10:56:59	XLON	6682	138.42	488690585465393
10:56:59	XLON	7423	138.42	488690585465394
10:56:59	XLON	2500	138.42	488690585465397
10:57:30	XLON	55	138.4	488690585465445
10:57:30	XLON	14050	138.4	488690585465446
10:57:30	XLON	3500	138.4	488690585465448
10:57:30	XLON	2500	138.4	488690585465449
10:57:45	XLON	1539	138.4	488690585465469
10:58:00	XLON	3841	138.42	488690585465487
10:58:00	XLON	2866	138.42	488690585465488
10:58:42	XLON	7257	138.4	488690585465570
10:58:42	XLON	3286	138.4	488690585465571
10:58:42	XLON	3059	138.4	488690585465572
10:59:15	XLON	1539	138.36	488690585465634
10:59:30	XLON	1539	138.36	488690585465644
10:59:30	XLON	98	138.36	488690585465646
10:59:30	XLON	10929	138.36	488690585465647
10:59:42	XLON	2162	138.36	488690585465689
10:59:42	XLON	1141	138.36	488690585465690
11:00:56	XLON	2174	138.42	488690585465851
11:00:56	XLON	1888	138.42	488690585465852
11:01:01	XLON	1777	138.42	488690585465861
11:01:01	XLON	2500	138.42	488690585465862
11:01:43	XLON	1398	138.44	488690585465947
11:01:43	XLON	1658	138.44	488690585465948
11:01:43	XLON	2800	138.44	488690585465951
11:01:43	XLON	1600	138.44	488690585465952
11:01:43	XLON	2500	138.44	488690585465953
11:01:43	XLON	3099	138.44	488690585465954
11:01:43	XLON	880	138.44	488690585465955
11:01:43	XLON	3226	138.44	488690585465956
11:02:02	XLON	2500	138.4	488690585465978
11:02:02	XLON	323	138.4	488690585465979
11:03:03	XLON	13785	138.4	488690585466080
11:04:24	XLON	4631	138.4	488690585466197
11:04:24	XLON	2439	138.4	488690585466198
11:04:24	XLON	6617	138.4	488690585466199
11:05:13	XLON	12897	138.32	488690585466314
11:06:32	XLON	67	138.4	488690585466449
11:06:32	XLON	14038	138.4	488690585466450
11:08:56	XLON	2500	138.44	488690585466619
11:08:56	XLON	1767	138.44	488690585466620
11:09:10	XLON	8830	138.42	488690585466636
11:11:15	XLON	5852	138.44	488690585466815
11:11:15	XLON	8253	138.44	488690585466816
11:12:04	XLON	2500	138.44	488690585466845
11:12:21	XLON	2500	138.48	488690585466863
11:12:31	XLON	8829	138.48	488690585466873
11:13:25	XLON	2500	138.48	488690585466947
11:13:25	XLON	2700	138.48	488690585466948
11:13:39	XLON	4802	138.48	488690585467009
11:13:39	XLON	8353	138.48	488690585467010
11:13:39	XLON	2500	138.48	488690585467011
11:13:39	XLON	2158	138.48	488690585467012
11:15:10	XLON	5890	138.56	488690585467115
11:15:10	XLON	8215	138.56	488690585467116
11:16:02	XLON	2500	138.52	488690585467279
11:16:02	XLON	2997	138.54	488690585467280
11:17:36	XLON	14105	138.62	488690585467434
11:17:49	XLON	2500	138.6	488690585467442
11:17:49	XLON	328	138.6	488690585467443
11:20:30	XLON	11896	138.62	488690585467669
11:21:24	XLON	2500	138.62	488690585467735
11:21:24	XLON	3010	138.62	488690585467736
11:21:59	XLON	2500	138.64	488690585467768
11:21:59	XLON	6040	138.64	488690585467769
11:23:07	XLON	3100	138.62	488690585467857
11:23:13	XLON	468	138.62	488690585467862
11:23:13	XLON	246	138.62	488690585467863
11:23:13	XLON	2500	138.62	488690585467864
11:23:21	XLON	382	138.62	488690585467865
11:23:21	XLON	2500	138.62	488690585467866
11:23:37	XLON	4253	138.62	488690585467889
11:24:08	XLON	14105	138.6	488690585467921
11:24:57	XLON	593	138.54	488690585467965
11:24:57	XLON	2260	138.54	488690585467966
11:25:39	XLON	13854	138.52	488690585468049
11:26:46	XLON	11572	138.56	488690585468124
11:27:25	XLON	743	138.54	488690585468159
11:27:25	XLON	2100	138.54	488690585468160
11:27:57	XLON	12078	138.52	488690585468202
11:29:15	XLON	617	138.52	488690585468357
11:29:15	XLON	1	138.52	488690585468358
11:29:58	XLON	2500	138.56	488690585468418
11:29:58	XLON	4051	138.56	488690585468419
11:30:54	XLON	6146	138.62	488690585468550
11:31:15	XLON	14105	138.6	488690585468567
11:34:38	XLON	2500	138.66	488690585468851
11:34:38	XLON	2285	138.66	488690585468852
11:34:38	XLON	9545	138.64	488690585468856
11:35:39	XLON	472	138.64	488690585468920
11:35:39	XLON	13633	138.64	488690585468921
11:37:47	XLON	13803	138.66	488690585469075
11:38:48	XLON	2500	138.62	488690585469137
11:38:48	XLON	344	138.62	488690585469138
11:40:38	XLON	13485	138.66	488690585469233
11:42:34	XLON	1618	138.62	488690585469384
11:42:34	XLON	800	138.62	488690585469385
11:42:34	XLON	848	138.62	488690585469386
11:42:34	XLON	2500	138.62	488690585469387
11:42:34	XLON	4674	138.62	488690585469388
11:42:56	XLON	762	138.62	488690585469401
11:42:56	XLON	3175	138.62	488690585469402
11:43:26	XLON	1963	138.62	488690585469467
11:43:26	XLON	10391	138.62	488690585469468
11:46:03	XLON	412	138.5	488690585469681
11:46:03	XLON	779	138.5	488690585469682
11:46:03	XLON	2243	138.5	488690585469683
11:46:03	XLON	2500	138.5	488690585469684
11:46:03	XLON	5222	138.5	488690585469685
11:46:09	XLON	2500	138.46	488690585469703
11:48:49	XLON	14105	138.52	488690585469893
11:48:49	XLON	3200	138.52	488690585469895
11:48:49	XLON	2500	138.52	488690585469896
11:49:51	XLON	7410	138.52	488690585470002
11:49:51	XLON	646	138.52	488690585470003
11:49:51	XLON	2500	138.52	488690585470004
11:50:53	XLON	14105	138.5	488690585470097
11:54:02	XLON	9655	138.62	488690585470421
11:54:02	XLON	2500	138.62	488690585470430
11:54:02	XLON	2986	138.62	488690585470431
11:54:27	XLON	4911	138.64	488690585470453
11:54:27	XLON	3708	138.64	488690585470454
11:54:48	XLON	1019	138.64	488690585470471
11:56:16	XLON	729	138.7	488690585470543
11:56:16	XLON	13376	138.7	488690585470544
11:57:21	XLON	1200	138.74	488690585470607
11:57:21	XLON	2500	138.74	488690585470608
11:57:32	XLON	366	138.74	488690585470667
11:57:32	XLON	13247	138.74	488690585470668
12:00:06	XLON	9394	138.76	488690585471125
12:00:06	XLON	3560	138.76	488690585471126
12:01:23	XLON	13928	138.62	488690585471302
12:03:37	XLON	7375	138.64	488690585471567
12:03:37	XLON	5675	138.64	488690585471568
12:04:41	XLON	2500	138.68	488690585471630
12:04:51	XLON	14105	138.66	488690585471644
12:06:30	XLON	13711	138.72	488690585471866
12:08:50	XLON	212	138.8	488690585472168
12:08:50	XLON	2500	138.8	488690585472169
12:09:05	XLON	1716	138.8	488690585472215
12:09:05	XLON	7692	138.8	488690585472216
12:09:59	XLON	14105	138.82	488690585472258
12:11:14	XLON	14105	138.84	488690585472363
12:12:44	XLON	7940	138.84	488690585472464
12:13:13	XLON	6065	138.86	488690585472522
12:13:13	XLON	1666	138.86	488690585472523
12:15:02	XLON	6154	138.92	488690585472776
12:15:02	XLON	7951	138.92	488690585472777
12:16:31	XLON	14105	138.88	488690585472942
12:20:21	XLON	7319	138.96	488690585473207
12:20:21	XLON	6786	138.96	488690585473208
12:21:34	XLON	14105	138.98	488690585473305
12:23:06	XLON	13380	138.96	488690585473454
12:25:47	XLON	3200	138.96	488690585473746
12:25:47	XLON	1924	138.96	488690585473747
12:25:57	XLON	4832	138.94	488690585473749
12:25:57	XLON	3500	138.94	488690585473750
12:27:32	XLON	2500	138.96	488690585473877
12:27:32	XLON	3300	138.96	488690585473878
12:27:32	XLON	8000	138.96	488690585473879
12:28:42	XLON	2370	138.94	488690585473921
12:28:42	XLON	11478	138.94	488690585473922
12:29:03	XLON	2500	138.94	488690585473944
12:30:06	XLON	14105	138.92	488690585474033
12:33:09	XLON	1795	138.96	488690585474450
12:33:09	XLON	2091	138.96	488690585474451
12:33:19	XLON	226	138.96	488690585474468
12:33:19	XLON	1810	138.96	488690585474469
12:33:19	XLON	5765	138.96	488690585474470
12:33:31	XLON	1894	138.96	488690585474498
12:33:31	XLON	1015	138.96	488690585474499
12:34:34	XLON	3068	138.96	488690585474616
12:34:34	XLON	8668	138.96	488690585474617
12:36:14	XLON	7278	138.88	488690585474715
12:36:14	XLON	6827	138.88	488690585474716
12:39:33	XLON	2320	138.88	488690585474873
12:39:33	XLON	1264	138.88	488690585474874
12:39:38	XLON	647	138.88	488690585474878
12:39:38	XLON	1897	138.88	488690585474879
12:39:38	XLON	2500	138.88	488690585474880
12:39:43	XLON	1897	138.88	488690585474900
12:39:43	XLON	2181	138.88	488690585474901
12:39:52	XLON	2009	138.86	488690585474925
12:39:52	XLON	1058	138.86	488690585474926
12:42:31	XLON	1151	138.86	488690585475108
12:42:34	XLON	8660	138.86	488690585475110
12:42:34	XLON	4294	138.86	488690585475111
12:42:34	XLON	2800	138.86	488690585475113
12:42:34	XLON	1660	138.86	488690585475114
12:42:34	XLON	3492	138.86	488690585475115
12:42:49	XLON	3733	138.86	488690585475136
12:42:49	XLON	7271	138.86	488690585475137
12:44:38	XLON	7182	138.86	488690585475276
12:44:43	XLON	600	138.86	488690585475281
12:44:43	XLON	2224	138.86	488690585475282
12:45:35	XLON	12892	138.8	488690585475397
12:48:37	XLON	14105	138.82	488690585475747
12:51:12	XLON	12536	138.66	488690585475988
12:53:19	XLON	2056	138.64	488690585476145
12:53:19	XLON	2201	138.64	488690585476146
12:53:19	XLON	9848	138.64	488690585476147
12:55:49	XLON	4292	138.68	488690585476359
12:55:49	XLON	4485	138.68	488690585476360
12:55:49	XLON	2253	138.68	488690585476361
12:56:19	XLON	5809	138.68	488690585476394
12:56:24	XLON	12300	138.68	488690585476414
12:58:47	XLON	13941	138.64	488690585476616
13:01:15	XLON	2917	138.7	488690585476837
13:01:15	XLON	424	138.7	488690585476838
13:01:15	XLON	2500	138.7	488690585476839
13:01:20	XLON	2500	138.7	488690585476842
13:01:20	XLON	2662	138.7	488690585476843
13:01:24	XLON	696	138.7	488690585476853
13:01:24	XLON	2500	138.7	488690585476854
13:03:01	XLON	13618	138.72	488690585476974
13:05:27	XLON	2700	138.66	488690585477202
13:05:27	XLON	1962	138.66	488690585477203
13:05:27	XLON	2500	138.66	488690585477204
13:05:27	XLON	2189	138.66	488690585477205
13:07:13	XLON	2700	138.7	488690585477334
13:07:13	XLON	2500	138.7	488690585477335
13:07:18	XLON	3960	138.68	488690585477345
13:07:23	XLON	6865	138.68	488690585477346
13:07:23	XLON	1217	138.68	488690585477347
13:08:00	XLON	14105	138.68	488690585477361
13:08:00	XLON	2900	138.68	488690585477362
13:08:00	XLON	275	138.68	488690585477363
13:08:15	XLON	301	138.66	488690585477412
13:08:15	XLON	3177	138.66	488690585477413
13:08:15	XLON	19	138.66	488690585477414
13:10:15	XLON	10427	138.52	488690585478048
13:11:30	XLON	13686	138.4	488690585478415
13:13:54	XLON	14105	138.42	488690585478674
13:16:01	XLON	3307	138.3	488690585479051
13:16:17	XLON	1219	138.28	488690585479066
13:16:17	XLON	4159	138.28	488690585479067
13:16:17	XLON	1109	138.28	488690585479068
13:16:22	XLON	996	138.28	488690585479069
13:16:22	XLON	4965	138.28	488690585479070
13:17:27	XLON	2101	138.32	488690585479148
13:17:27	XLON	953	138.32	488690585479149
13:17:27	XLON	1564	138.32	488690585479150
13:17:27	XLON	8642	138.32	488690585479151
13:20:01	XLON	171	138.32	488690585479417
13:20:01	XLON	2500	138.32	488690585479418
13:20:01	XLON	1200	138.32	488690585479419
13:20:07	XLON	2500	138.32	488690585479443
13:20:14	XLON	6021	138.34	488690585479470
13:20:14	XLON	1214	138.34	488690585479471
13:21:13	XLON	3731	138.32	488690585479550
13:21:22	XLON	4210	138.32	488690585479581
13:21:22	XLON	4099	138.32	488690585479582
13:21:22	XLON	5796	138.32	488690585479583
13:22:28	XLON	1750	138.34	488690585479688
13:22:28	XLON	8954	138.34	488690585479689
13:24:22	XLON	4757	138.28	488690585479994
13:24:22	XLON	9348	138.28	488690585479995
13:24:35	XLON	735	138.26	488690585480034
13:24:35	XLON	2434	138.26	488690585480035
13:26:06	XLON	204	138.06	488690585480293
13:26:06	XLON	1796	138.06	488690585480294
13:26:06	XLON	9583	138.06	488690585480295
13:29:16	XLON	2500	138.04	488690585480924
13:29:16	XLON	2500	138.06	488690585480925
13:29:16	XLON	3200	138.06	488690585480926
13:29:16	XLON	3028	138.06	488690585480927
13:30:07	XLON	5714	137.98	488690585481014
13:31:08	XLON	2500	138.02	488690585481228
13:31:13	XLON	2500	138	488690585481251
13:31:13	XLON	1715	138	488690585481252
13:31:45	XLON	5686	138.08	488690585481378
13:31:45	XLON	1787	138.08	488690585481379
13:31:45	XLON	2500	138.08	488690585481380
13:32:25	XLON	2500	138.1	488690585481507
13:32:25	XLON	1803	138.1	488690585481508
13:32:36	XLON	2500	138.1	488690585481570
13:32:36	XLON	1831	138.1	488690585481571
13:32:58	XLON	2675	138.02	488690585481689
13:32:58	XLON	11430	138.02	488690585481690
13:35:17	XLON	14105	138.02	488690585482248
13:36:47	XLON	7500	137.94	488690585482476
13:36:47	XLON	6605	137.94	488690585482477
13:40:09	XLON	1917	138	488690585482840
13:40:09	XLON	9336	138	488690585482841
13:40:22	XLON	4128	138	488690585482854
13:40:38	XLON	9536	138.02	488690585482885
13:40:38	XLON	4569	138.02	488690585482886
13:42:38	XLON	515	138.1	488690585483052
13:42:38	XLON	1500	138.1	488690585483053
13:43:16	XLON	12458	138.1	488690585483141
13:44:16	XLON	11536	138.08	488690585483247
13:44:16	XLON	942	138.08	488690585483248
13:46:26	XLON	11030	137.98	488690585483468
13:46:26	XLON	2988	137.98	488690585483469
13:48:46	XLON	11310	137.98	488690585483805
13:48:46	XLON	2795	137.98	488690585483806
13:51:19	XLON	14105	138.02	488690585484101
13:52:19	XLON	14102	138.02	488690585484255
13:54:22	XLON	1163	137.96	488690585484483
13:54:22	XLON	12942	137.96	488690585484484
13:58:17	XLON	294	137.88	488690585484798
13:58:26	XLON	373	137.86	488690585484804
13:59:03	XLON	7487	137.86	488690585484867
13:59:03	XLON	3115	137.86	488690585484868
14:00:05	XLON	14105	137.86	488690585484966
14:01:24	XLON	2173	137.86	488690585485162
14:01:24	XLON	11932	137.86	488690585485163
14:01:24	XLON	3554	137.86	488690585485170
14:01:24	XLON	601	137.86	488690585485171
14:04:13	XLON	2500	137.96	488690585485555
14:04:13	XLON	3791	137.96	488690585485556
14:04:13	XLON	1200	137.96	488690585485557
14:04:13	XLON	616	137.96	488690585485558
14:04:13	XLON	900	137.96	488690585485559
14:04:13	XLON	833	137.96	488690585485560
14:04:19	XLON	1306	137.96	488690585485580
14:04:19	XLON	1200	137.96	488690585485581
14:04:19	XLON	405	137.96	488690585485582
14:06:13	XLON	10235	137.98	488690585485891
14:06:13	XLON	2413	137.98	488690585485892
14:06:13	XLON	2188	137.98	488690585485893
14:06:35	XLON	6372	137.98	488690585485950
14:06:37	XLON	14105	137.98	488690585485957
14:08:00	XLON	263	138	488690585486158
14:08:00	XLON	2500	138	488690585486159
14:08:00	XLON	2327	138	488690585486160
14:08:38	XLON	4273	138	488690585486240
14:08:38	XLON	2652	138	488690585486241
14:08:38	XLON	307	138	488690585486242
14:08:38	XLON	5708	138	488690585486243
14:08:38	XLON	1165	138	488690585486244
14:09:54	XLON	4125	138.1	488690585486393
14:09:54	XLON	3844	138.1	488690585486389
14:09:59	XLON	9980	138.1	488690585486394
14:12:25	XLON	2500	138.02	488690585486874
14:12:41	XLON	348	138	488690585486907
14:12:41	XLON	1941	138	488690585486908
14:12:41	XLON	1831	138	488690585486909
14:12:41	XLON	2762	138	488690585486910
14:12:41	XLON	2500	138	488690585486922
14:13:14	XLON	173	138	488690585486990
14:13:14	XLON	13932	138	488690585486991
14:15:06	XLON	14105	137.94	488690585487270
14:16:48	XLON	2500	137.9	488690585487525
14:17:46	XLON	2257	137.9	488690585487633
14:17:46	XLON	1303	137.9	488690585487634
14:17:46	XLON	2500	137.9	488690585487629
14:17:46	XLON	2046	137.9	488690585487630
14:17:46	XLON	945	137.9	488690585487631
14:18:52	XLON	5825	137.92	488690585487727
14:21:05	XLON	5000	137.96	488690585487932
14:21:05	XLON	3297	137.96	488690585487933
14:21:32	XLON	14105	137.96	488690585487985
14:21:56	XLON	4916	137.96	488690585488036
14:22:27	XLON	2500	137.94	488690585488115
14:22:27	XLON	2330	137.94	488690585488116
14:22:32	XLON	4393	137.94	488690585488131
14:23:29	XLON	4394	137.94	488690585488246
14:23:33	XLON	4220	137.92	488690585488283
14:23:51	XLON	3106	137.92	488690585488303
14:23:51	XLON	6779	137.92	488690585488304
14:24:56	XLON	13108	137.88	488690585488443
14:25:55	XLON	4702	137.88	488690585488610
14:26:13	XLON	2500	137.88	488690585488689
14:26:13	XLON	2247	137.88	488690585488690
14:26:25	XLON	2500	137.9	488690585488718
14:26:27	XLON	2250	137.9	488690585488722
14:26:27	XLON	907	137.9	488690585488723
14:26:27	XLON	2643	137.9	488690585488724
14:26:45	XLON	5601	137.88	488690585488775
14:27:23	XLON	14105	137.88	488690585488837
14:27:23	XLON	2500	137.86	488690585488842
14:27:23	XLON	457	137.88	488690585488843
14:27:23	XLON	2500	137.88	488690585488844
14:27:23	XLON	15	137.88	488690585488845
14:28:39	XLON	9962	137.88	488690585489083
14:28:39	XLON	3300	137.88	488690585489084
14:28:39	XLON	2500	137.88	488690585489085
14:28:56	XLON	12124	137.86	488690585489096
14:30:04	XLON	10275	137.96	488690585489396
14:30:21	XLON	4775	137.9	488690585489512
14:30:21	XLON	14105	137.88	488690585489514
14:30:35	XLON	12279	137.88	488690585489631
14:31:13	XLON	14105	137.9	488690585489822
14:31:40	XLON	8528	137.88	488690585489939
14:31:40	XLON	2500	137.88	488690585489940
14:31:49	XLON	2500	137.92	488690585489993
14:31:49	XLON	784	137.92	488690585489994
14:31:51	XLON	446	137.9	488690585490015
14:31:51	XLON	4268	137.9	488690585490016
14:32:01	XLON	14105	137.88	488690585490078
14:32:32	XLON	6512	137.84	488690585490217
14:32:41	XLON	14105	137.92	488690585490250
14:32:41	XLON	2500	137.92	488690585490254
14:32:41	XLON	3031	137.92	488690585490255
14:33:12	XLON	11462	137.94	488690585490506
14:33:43	XLON	2500	137.9	488690585490921
14:33:51	XLON	14105	137.9	488690585490928
14:33:53	XLON	14105	137.88	488690585490931
14:34:21	XLON	9356	137.86	488690585491051
14:34:21	XLON	2977	137.86	488690585491052
14:34:46	XLON	13447	137.8	488690585491132
14:35:15	XLON	310	137.76	488690585491384
14:35:15	XLON	1879	137.76	488690585491385
14:35:31	XLON	2113	137.76	488690585491527
14:35:35	XLON	14105	137.8	488690585491580
14:35:42	XLON	7487	137.78	488690585491604
14:35:42	XLON	3411	137.78	488690585491605
14:36:25	XLON	2500	137.78	488690585491846
14:36:25	XLON	2232	137.78	488690585491847
14:36:35	XLON	3213	137.78	488690585491899
14:36:37	XLON	10892	137.78	488690585491912
14:36:54	XLON	2500	137.86	488690585491996
14:36:54	XLON	2321	137.86	488690585491997
14:37:03	XLON	2223	137.84	488690585492092
14:37:03	XLON	3798	137.84	488690585492093
14:37:32	XLON	526	137.94	488690585492169
14:37:37	XLON	4868	137.94	488690585492197
14:37:37	XLON	2500	137.94	488690585492198
14:37:37	XLON	1565	137.94	488690585492199
14:37:44	XLON	1085	137.92	488690585492240
14:37:44	XLON	8170	137.92	488690585492241
14:37:45	XLON	2800	137.92	488690585492242
14:37:59	XLON	817	137.94	488690585492286
14:37:59	XLON	9327	137.94	488690585492287
14:37:59	XLON	3961	137.94	488690585492288
14:38:20	XLON	2634	138.06	488690585492470
14:38:20	XLON	11471	138.06	488690585492471
14:38:20	XLON	110	138.06	488690585492475
14:38:20	XLON	3000	138.06	488690585492476
14:38:20	XLON	3000	138.06	488690585492477
14:38:20	XLON	372	138.06	488690585492478
14:38:57	XLON	2096	137.96	488690585492564
14:38:57	XLON	9222	137.96	488690585492565
14:39:58	XLON	884	138	488690585492815
14:39:58	XLON	12779	138	488690585492816
14:39:58	XLON	442	138	488690585492817
14:39:58	XLON	2500	138	488690585492832
14:39:58	XLON	2700	138	488690585492833
14:39:58	XLON	491	138	488690585492834
14:39:58	XLON	8414	138	488690585492835
14:40:26	XLON	78	138.06	488690585493031
14:40:26	XLON	14027	138.06	488690585493032
14:40:55	XLON	1092	138.06	488690585493092
14:40:55	XLON	2761	138.06	488690585493093
14:40:55	XLON	10101	138.06	488690585493094
14:40:55	XLON	151	138.06	488690585493095
14:41:27	XLON	14105	137.98	488690585493318
14:42:10	XLON	2472	137.88	488690585493549
14:42:10	XLON	6487	137.88	488690585493550
14:42:10	XLON	5146	137.88	488690585493551
14:42:54	XLON	2563	137.84	488690585493723
14:42:54	XLON	11542	137.84	488690585493724
14:43:19	XLON	1176	137.78	488690585493812
14:43:19	XLON	3707	137.78	488690585493813
14:43:19	XLON	8046	137.78	488690585493814
14:43:19	XLON	1176	137.78	488690585493815
14:43:56	XLON	2795	137.8	488690585494010
14:43:56	XLON	11310	137.8	488690585494011
14:44:18	XLON	7222	137.74	488690585494069
14:44:18	XLON	6719	137.74	488690585494070
14:45:00	XLON	7423	137.7	488690585494285
14:45:00	XLON	6682	137.7	488690585494286
14:45:55	XLON	143	137.7	488690585494615
14:45:55	XLON	11648	137.7	488690585494616
14:45:55	XLON	2500	137.7	488690585494617
14:46:12	XLON	14105	137.72	488690585494707
14:46:48	XLON	14105	137.78	488690585494875
14:47:58	XLON	3197	138.04	488690585495324
14:48:01	XLON	7845	138.02	488690585495336
14:48:09	XLON	1469	138.02	488690585495367
14:48:09	XLON	802	138.02	488690585495368
14:48:09	XLON	832	138.02	488690585495369
14:48:21	XLON	4891	138	488690585495502
14:48:21	XLON	9214	138	488690585495503
14:48:57	XLON	14105	138.02	488690585495618
14:49:47	XLON	3294	138.16	488690585495852
14:49:47	XLON	4654	138.16	488690585495853
14:49:47	XLON	4293	138.16	488690585495854
14:49:47	XLON	1197	138.16	488690585495855
14:50:01	XLON	14105	138.1	488690585495937
14:50:49	XLON	8804	138.06	488690585496204
14:50:49	XLON	5301	138.06	488690585496205
14:51:37	XLON	14105	138	488690585496434
14:52:21	XLON	14105	138	488690585496629
14:52:45	XLON	3403	137.96	488690585496736
14:53:07	XLON	11199	137.94	488690585496796
14:53:54	XLON	452	137.86	488690585497077
14:54:03	XLON	14105	137.9	488690585497157
14:54:39	XLON	1285	137.82	488690585497345
14:54:39	XLON	1000	137.82	488690585497346
14:54:39	XLON	1000	137.82	488690585497347
14:54:39	XLON	3830	137.82	488690585497348
14:54:39	XLON	4000	137.82	488690585497350
14:54:39	XLON	2505	137.82	488690585497351
14:55:44	XLON	1	137.9	488690585497600
14:55:46	XLON	11497	137.86	488690585497605
14:55:59	XLON	2807	137.84	488690585497612
14:55:59	XLON	2928	137.84	488690585497613
14:55:59	XLON	5706	137.84	488690585497614
14:55:59	XLON	2664	137.84	488690585497615
14:56:43	XLON	4781	137.92	488690585497718
14:56:43	XLON	1213	137.92	488690585497719
14:56:48	XLON	286	137.96	488690585497742
14:56:48	XLON	4567	137.96	488690585497743
14:56:49	XLON	2129	137.94	488690585497745
14:56:49	XLON	936	137.94	488690585497746
14:56:56	XLON	14105	137.94	488690585497758
14:57:14	XLON	2629	137.92	488690585497827
14:57:27	XLON	14105	137.92	488690585497862
14:58:03	XLON	7461	137.84	488690585497950
14:58:03	XLON	6638	137.84	488690585497951
14:58:39	XLON	14105	137.86	488690585498073
14:59:36	XLON	5303	138	488690585498305
14:59:36	XLON	6644	138	488690585498306
14:59:36	XLON	2500	138	488690585498307
14:59:54	XLON	2500	138.04	488690585498380
14:59:59	XLON	2257	138.04	488690585498397
14:59:59	XLON	2500	138.04	488690585498398
15:00:02	XLON	1209	138.02	488690585498466
15:00:03	XLON	7305	138.02	488690585498472
15:00:11	XLON	5107	138.08	488690585498523
15:00:49	XLON	1634	138.16	488690585498717
15:00:49	XLON	2621	138.16	488690585498718
15:00:54	XLON	2468	138.16	488690585498728
15:00:54	XLON	11637	138.16	488690585498729
15:00:54	XLON	2500	138.16	488690585498739
15:01:26	XLON	6691	138.14	488690585498825
15:01:26	XLON	7414	138.14	488690585498826
15:01:50	XLON	13176	138.2	488690585498949
15:02:25	XLON	4154	138.14	488690585499142
15:02:38	XLON	7910	138.14	488690585499174
15:02:38	XLON	1200	138.14	488690585499175
15:02:49	XLON	4366	138.14	488690585499189
15:02:57	XLON	5949	138.16	488690585499225
15:02:57	XLON	7774	138.16	488690585499226
15:02:57	XLON	382	138.16	488690585499227
15:03:34	XLON	13532	138.18	488690585499344
15:04:41	XLON	14105	138.12	488690585499563
15:04:41	XLON	2500	138.12	488690585499564
15:04:41	XLON	1200	138.12	488690585499565
15:04:55	XLON	2500	138.12	488690585499598
15:04:56	XLON	430	138.1	488690585499621
15:04:56	XLON	2817	138.1	488690585499622
15:05:06	XLON	6314	138.06	488690585499668
15:05:06	XLON	5748	138.06	488690585499669
15:05:06	XLON	2043	138.06	488690585499670
15:05:10	XLON	5066	138.04	488690585499699
15:05:54	XLON	3432	138.06	488690585499925
15:05:54	XLON	9834	138.06	488690585499926
15:06:33	XLON	12713	138.04	488690585500049
15:07:05	XLON	8674	138.02	488690585500169
15:07:16	XLON	2500	138	488690585500200
15:07:16	XLON	1376	138	488690585500201
15:08:00	XLON	7419	138.1	488690585500464
15:08:00	XLON	2376	138.1	488690585500465
15:08:05	XLON	2500	138.14	488690585500494
15:08:05	XLON	4093	138.14	488690585500495
15:08:14	XLON	1106	138.12	488690585500530
15:08:14	XLON	5481	138.12	488690585500531
15:08:20	XLON	744	138.1	488690585500539
15:08:20	XLON	1908	138.1	488690585500540
15:08:20	XLON	1810	138.1	488690585500541
15:08:20	XLON	2626	138.1	488690585500542
15:08:20	XLON	7017	138.1	488690585500543
15:08:33	XLON	2500	138.1	488690585500566
15:08:33	XLON	3200	138.1	488690585500567
15:09:26	XLON	14105	138.12	488690585500701
15:09:27	XLON	851	138.12	488690585500737
15:09:54	XLON	6301	138.16	488690585500793
15:09:54	XLON	2992	138.16	488690585500794
15:09:54	XLON	4812	138.16	488690585500795
15:09:57	XLON	3077	138.14	488690585500802
15:10:28	XLON	12550	138.1	488690585500941
15:11:27	XLON	2500	138.06	488690585501094
15:11:27	XLON	1200	138.06	488690585501095
15:11:32	XLON	3700	138.06	488690585501097
15:11:32	XLON	6503	138.06	488690585501098
15:11:32	XLON	296	138.06	488690585501099
15:11:43	XLON	12737	138.04	488690585501134
15:11:43	XLON	406	138.04	488690585501135
15:12:23	XLON	13868	138.04	488690585501269
15:13:02	XLON	6766	138.02	488690585501357
15:13:02	XLON	7308	138.02	488690585501358
15:14:13	XLON	14879	138	488690585501532
15:14:29	XLON	2500	138.08	488690585501622
15:14:29	XLON	1031	138.08	488690585501623
15:14:34	XLON	2500	138.08	488690585501655
15:14:34	XLON	6199	138.08	488690585501656
15:14:50	XLON	9985	138.02	488690585501709
15:15:06	XLON	2500	138.06	488690585501748
15:15:06	XLON	2193	138.06	488690585501749
15:15:06	XLON	547	138.06	488690585501750
15:15:24	XLON	1305	138.1	488690585501941
15:15:24	XLON	12593	138.1	488690585501942
15:15:55	XLON	3157	138.08	488690585502071
15:16:05	XLON	11764	138.1	488690585502103
15:16:45	XLON	13419	138.02	488690585502444
15:17:22	XLON	5953	138.02	488690585502588
15:17:22	XLON	2573	138.02	488690585502589
15:17:22	XLON	1181	138.02	488690585502590
15:17:22	XLON	4165	138.02	488690585502591
15:18:17	XLON	3779	138	488690585502720
15:18:17	XLON	5934	138	488690585502721
15:18:17	XLON	7399	138	488690585502722
15:18:17	XLON	115	138	488690585502723
15:18:55	XLON	780	137.98	488690585502814
15:18:55	XLON	2241	137.98	488690585502815
15:18:55	XLON	9561	137.98	488690585502816
15:19:07	XLON	12773	137.96	488690585502862
15:19:47	XLON	2421	137.96	488690585503003
15:20:01	XLON	4515	137.98	488690585503040
15:20:01	XLON	8756	137.98	488690585503041
15:20:46	XLON	2500	138.06	488690585503177
15:20:46	XLON	3200	138.06	488690585503178
15:20:46	XLON	2722	138.06	488690585503179
15:20:46	XLON	2347	138.06	488690585503180
15:20:46	XLON	2444	138.06	488690585503181
15:21:11	XLON	13470	138.04	488690585503250
15:21:46	XLON	3191	137.96	488690585503344
15:21:46	XLON	10736	137.96	488690585503345
15:22:53	XLON	2500	137.88	488690585503604
15:22:54	XLON	11331	137.86	488690585503607
15:22:56	XLON	14105	137.84	488690585503617
15:22:56	XLON	4023	137.84	488690585503642
15:23:18	XLON	698	137.82	488690585503682
15:23:18	XLON	2193	137.82	488690585503691
15:23:33	XLON	9058	137.86	488690585503736
15:24:18	XLON	1346	137.86	488690585503871
15:24:18	XLON	6060	137.86	488690585503872
15:24:48	XLON	1500	137.96	488690585503996
15:24:53	XLON	1587	137.96	488690585504018
15:24:53	XLON	285	137.96	488690585504019
15:24:58	XLON	2398	137.96	488690585504046
15:24:58	XLON	872	137.96	488690585504047
15:25:30	XLON	4807	138	488690585504141
15:25:30	XLON	1877	138	488690585504142
15:25:30	XLON	1877	138	488690585504143
15:25:30	XLON	2175	138	488690585504144
15:25:30	XLON	1154	138	488690585504145
15:25:30	XLON	2500	138	488690585504146
15:25:45	XLON	2733	138.02	488690585504171
15:25:45	XLON	1571	138.02	488690585504172
15:25:45	XLON	1154	138.02	488690585504173
15:25:59	XLON	13950	138.02	488690585504182
15:25:59	XLON	7784	138.02	488690585504185
15:26:18	XLON	1579	137.96	488690585504307
15:26:18	XLON	12027	137.96	488690585504318
15:27:14	XLON	2500	137.96	488690585504453
15:27:19	XLON	1106	137.98	488690585504472
15:27:19	XLON	9499	137.98	488690585504473
15:27:19	XLON	2432	137.98	488690585504474
15:27:43	XLON	68	137.98	488690585504538
15:27:43	XLON	5885	137.98	488690585504539
15:27:43	XLON	505	137.98	488690585504540
15:27:43	XLON	3862	137.98	488690585504541
15:27:43	XLON	1012	137.98	488690585504542
15:28:24	XLON	2500	137.96	488690585504663
15:28:41	XLON	14105	138	488690585504817
15:28:42	XLON	2620	138	488690585504824
15:29:08	XLON	14105	137.98	488690585504871
15:29:08	XLON	2106	137.98	488690585504876
15:29:08	XLON	2400	137.98	488690585504877
15:29:08	XLON	3576	137.98	488690585504878
15:29:08	XLON	2500	137.98	488690585504879
15:29:08	XLON	3091	137.98	488690585504880
15:29:45	XLON	389	137.9	488690585505077
15:29:45	XLON	2251	137.9	488690585505078
15:29:55	XLON	7897	137.9	488690585505094
15:30:13	XLON	13749	137.88	488690585505240
15:31:04	XLON	12466	137.88	488690585505481
15:31:04	XLON	1639	137.88	488690585505482
15:32:03	XLON	14105	137.86	488690585505695
15:32:55	XLON	2500	137.86	488690585505858
15:32:55	XLON	3500	137.86	488690585505859
15:32:55	XLON	1271	137.86	488690585505860
15:33:00	XLON	638	137.86	488690585505862
15:33:00	XLON	2236	137.86	488690585505863
15:33:00	XLON	2159	137.86	488690585505864
15:33:00	XLON	2159	137.86	488690585505865
15:34:11	XLON	9416	137.86	488690585506041
15:34:11	XLON	4689	137.86	488690585506042
15:34:11	XLON	988	137.86	488690585506050
15:34:11	XLON	2500	137.86	488690585506051
15:34:11	XLON	10119	137.86	488690585506052
15:34:11	XLON	498	137.86	488690585506053
15:34:48	XLON	6587	137.82	488690585506170
15:34:48	XLON	7518	137.82	488690585506171
15:35:52	XLON	10173	137.82	488690585506384
15:35:52	XLON	3576	137.82	488690585506385
15:37:02	XLON	9951	137.82	488690585506647
15:37:02	XLON	2034	137.82	488690585506648
15:37:02	XLON	2500	137.82	488690585506649
15:37:38	XLON	13663	137.8	488690585506776
15:38:25	XLON	1300	137.76	488690585506976
15:38:25	XLON	11523	137.76	488690585506977
15:39:51	XLON	14105	137.84	488690585507257
15:40:27	XLON	509	137.94	488690585507450
15:40:27	XLON	13596	137.94	488690585507451
15:41:10	XLON	3172	137.84	488690585507634
15:41:42	XLON	4050	137.86	488690585507725
15:41:42	XLON	2547	137.86	488690585507726
15:41:47	XLON	6104	137.86	488690585507745
15:42:06	XLON	2295	137.84	488690585507779
15:42:35	XLON	676	137.86	488690585507857
15:42:35	XLON	2269	137.86	488690585507858
15:42:35	XLON	4651	137.86	488690585507859
15:42:35	XLON	2001	137.86	488690585507860
15:42:35	XLON	2611	137.86	488690585507861
15:42:48	XLON	13370	137.92	488690585507978
15:43:49	XLON	13920	137.94	488690585508223
15:45:10	XLON	2500	137.94	488690585508515
15:45:10	XLON	843	137.94	488690585508516
15:45:10	XLON	1784	137.94	488690585508517
15:45:15	XLON	877	137.94	488690585508521
15:45:15	XLON	2296	137.94	488690585508522
15:45:20	XLON	2612	137.96	488690585508535
15:45:20	XLON	1988	137.96	488690585508536
15:45:20	XLON	1480	137.96	488690585508537
15:45:53	XLON	255	137.96	488690585508573
15:45:53	XLON	2316	137.96	488690585508574
15:45:53	XLON	2500	137.96	488690585508575
15:45:53	XLON	6588	137.96	488690585508576
15:46:09	XLON	3044	137.96	488690585508610
15:46:16	XLON	14105	137.96	488690585508644
15:47:11	XLON	13258	137.94	488690585508759
15:47:32	XLON	14059	137.9	488690585508812
15:48:37	XLON	14105	137.86	488690585509008
15:49:15	XLON	14105	137.88	488690585509169
15:49:52	XLON	972	137.86	488690585509455
15:49:52	XLON	13133	137.86	488690585509456
15:51:08	XLON	2500	138.02	488690585509826
15:51:08	XLON	822	138.02	488690585509827
15:51:08	XLON	1200	138.02	488690585509828
15:51:13	XLON	2258	138.02	488690585509851
15:51:13	XLON	696	138.02	488690585509852
15:51:16	XLON	2841	137.98	488690585509854
15:51:16	XLON	1070	137.98	488690585509855
15:51:32	XLON	1593	137.98	488690585509912
15:51:32	XLON	4192	137.98	488690585509913
15:51:38	XLON	14105	137.96	488690585509943
15:52:15	XLON	11124	137.98	488690585510069
15:53:02	XLON	2827	138.02	488690585510224
15:53:02	XLON	2500	138.02	488690585510225
15:53:27	XLON	11185	138.04	488690585510303
15:54:39	XLON	2500	138.06	488690585510511
15:54:44	XLON	780	138.06	488690585510534
15:55:00	XLON	2369	138.04	488690585510593
15:55:00	XLON	1162	138.04	488690585510594
15:55:00	XLON	2233	138.04	488690585510595
15:55:00	XLON	3574	138.04	488690585510596
15:55:24	XLON	2500	138.12	488690585510656
15:55:24	XLON	3791	138.12	488690585510657
15:55:30	XLON	4340	138.12	488690585510668
15:55:30	XLON	2500	138.12	488690585510669
15:55:30	XLON	205	138.12	488690585510670
15:55:46	XLON	13826	138.08	488690585510708
15:57:04	XLON	14105	138.04	488690585510989
15:57:31	XLON	13710	137.98	488690585511151
15:57:39	XLON	3019	137.98	488690585511258
15:59:10	XLON	2000	138.06	488690585511890
15:59:10	XLON	3612	138.06	488690585511891
15:59:10	XLON	2500	138.06	488690585511892
15:59:10	XLON	2507	138.06	488690585511893
15:59:10	XLON	2500	138.06	488690585511895
15:59:10	XLON	2500	138.06	488690585511896
15:59:10	XLON	2500	138.06	488690585511894
15:59:11	XLON	2500	138.06	488690585511897
15:59:11	XLON	2500	138.06	488690585511898
15:59:11	XLON	2132	138.06	488690585511900

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

POSSFSFWAEESEDE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00