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

14th Dec 2021 18:25

RNS Number : 6580V

Vodafone Group Plc

14 December 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

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

Date of purchase:	14 December 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	114.44
Lowest price paid per share (pence):	113.24
Volume weighted average price paid per share (pence):	113.97

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,587,910,372 of its ordinary shares in treasury and has 27,229,717,496 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 14 December 2021 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 14 December 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	113.97	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:51:12	XLON	11587	113.42	447871207876388
08:51:12	XLON	4213	113.42	447871207876391
08:51:37	XLON	8525	113.40	447871207876413
08:53:06	XLON	4350	113.42	447871207876603
08:53:13	XLON	13848	113.40	447871207876612
08:53:13	XLON	3000	113.38	447871207876614
08:53:13	XLON	1758	113.40	447871207876615
08:55:05	XLON	3000	113.38	447871207876897
08:55:05	XLON	1	113.38	447871207876898
08:55:05	XLON	2392	113.38	447871207876899
08:55:39	XLON	5430	113.34	447871207876954
08:56:03	XLON	1333	113.36	447871207877019
08:56:30	XLON	2270	113.34	447871207877036
08:56:30	XLON	3000	113.34	447871207877038
08:57:37	XLON	11490	113.32	447871207877134
08:58:22	XLON	7415	113.34	447871207877244
08:58:22	XLON	2519	113.34	447871207877245
08:59:15	XLON	10964	113.40	447871207877355
08:59:15	XLON	3600	113.40	447871207877356
08:59:15	XLON	3000	113.40	447871207877357
09:00:12	XLON	2	113.44	447871207877473
09:00:27	XLON	4934	113.44	447871207877481
09:00:39	XLON	15880	113.42	447871207877522
09:02:22	XLON	7181	113.40	447871207877764
09:04:25	XLON	7955	113.40	447871207877967
09:04:25	XLON	3000	113.40	447871207877973
09:04:25	XLON	8710	113.40	447871207877974
09:04:46	XLON	298	113.44	447871207878045
09:05:11	XLON	15880	113.44	447871207878066
09:06:24	XLON	3783	113.60	447871207878247
09:07:00	XLON	7896	113.60	447871207878311
09:07:01	XLON	3000	113.58	447871207878315
09:07:01	XLON	6245	113.60	447871207878316
09:07:01	XLON	3000	113.60	447871207878317
09:07:01	XLON	2537	113.60	447871207878318
09:07:01	XLON	1098	113.60	447871207878319
09:07:11	XLON	8724	113.60	447871207878357
09:07:11	XLON	2159	113.60	447871207878358
09:07:56	XLON	6932	113.60	447871207878408
09:08:04	XLON	4903	113.58	447871207878430
09:08:58	XLON	12265	113.64	447871207878603
09:09:57	XLON	2	113.70	447871207878725
09:10:01	XLON	1954	113.74	447871207878754
09:10:24	XLON	8748	113.72	447871207878845
09:10:41	XLON	5074	113.68	447871207878867
09:10:41	XLON	1136	113.68	447871207878868
09:10:46	XLON	3000	113.64	447871207878913
09:10:46	XLON	1030	113.64	447871207878914
09:11:59	XLON	5097	113.68	447871207879016
09:12:07	XLON	3537	113.68	447871207879050
09:12:24	XLON	3371	113.66	447871207879107
09:14:36	XLON	228	113.74	447871207879379
09:14:36	XLON	2400	113.74	447871207879380
09:15:37	XLON	3000	113.82	447871207879496
09:16:00	XLON	6403	113.82	447871207879519
09:16:03	XLON	4844	113.80	447871207879551
09:17:50	XLON	11365	113.74	447871207879727
09:17:50	XLON	3000	113.74	447871207879729
09:17:53	XLON	4525	113.70	447871207879739
09:18:31	XLON	6382	113.68	447871207879818
09:18:31	XLON	2154	113.68	447871207879819
09:19:18	XLON	2816	113.76	447871207879896
09:19:53	XLON	3889	113.74	447871207879980
09:22:26	XLON	8026	113.82	447871207880345
09:22:28	XLON	3400	113.80	447871207880349
09:23:52	XLON	5574	113.82	447871207880623
09:24:57	XLON	8342	113.82	447871207880804
09:25:37	XLON	8205	113.90	447871207880940
09:26:52	XLON	4294	113.88	447871207881050
09:26:52	XLON	5172	113.88	447871207881049
09:27:19	XLON	641	113.84	447871207881106
09:27:19	XLON	3031	113.84	447871207881107
09:28:07	XLON	3400	113.78	447871207881230
09:28:07	XLON	461	113.78	447871207881231
09:28:49	XLON	4197	113.78	447871207881291
09:30:11	XLON	3000	113.76	447871207881465
09:30:11	XLON	577	113.76	447871207881466
09:31:35	XLON	179	113.86	447871207881817
09:31:35	XLON	290	113.86	447871207881818
09:31:35	XLON	5998	113.86	447871207881798
09:31:35	XLON	144	113.86	447871207881819
09:31:35	XLON	948	113.86	447871207881820
09:31:35	XLON	648	113.86	447871207881821
09:31:35	XLON	1000	113.86	447871207881822
09:31:35	XLON	11307	113.86	447871207881823
09:31:35	XLON	1364	113.86	447871207881824
09:32:00	XLON	15880	113.90	447871207881887
09:32:06	XLON	6729	113.90	447871207881904
09:32:06	XLON	9151	113.90	447871207881905
09:32:16	XLON	15880	113.88	447871207881939
09:33:01	XLON	15880	113.84	447871207882011
09:33:01	XLON	3400	113.84	447871207882012
09:33:01	XLON	3000	113.84	447871207882013
09:33:01	XLON	591	113.84	447871207882014
09:33:01	XLON	4393	113.84	447871207882015
09:33:01	XLON	108	113.84	447871207882023
09:33:01	XLON	1000	113.84	447871207882024
09:33:01	XLON	929	113.84	447871207882025
09:33:01	XLON	387	113.84	447871207882017
09:33:01	XLON	999	113.84	447871207882026
09:33:02	XLON	544	113.84	447871207882027
09:33:01	XLON	468	113.84	447871207882016
09:33:26	XLON	61	113.84	447871207882091
09:33:28	XLON	8927	113.82	447871207882101
09:33:36	XLON	3000	113.82	447871207882111
09:33:36	XLON	3299	113.82	447871207882112
09:33:36	XLON	716	113.82	447871207882113
09:34:37	XLON	14528	113.78	447871207882214
09:35:50	XLON	15880	113.66	447871207882424
09:35:56	XLON	3263	113.62	447871207882433
09:38:08	XLON	15880	113.42	447871207882739
09:39:46	XLON	15880	113.50	447871207882991
09:42:14	XLON	15880	113.48	447871207883372
09:44:00	XLON	4606	113.42	447871207883612
09:44:00	XLON	11053	113.42	447871207883613
09:45:09	XLON	6492	113.38	447871207883747
09:45:09	XLON	9366	113.38	447871207883748
09:46:52	XLON	3355	113.36	447871207883979
09:46:52	XLON	12511	113.36	447871207883980
09:48:58	XLON	8389	113.50	447871207884148
09:48:58	XLON	2865	113.50	447871207884149
09:48:58	XLON	4626	113.50	447871207884150
09:50:59	XLON	15860	113.42	447871207884426
09:52:22	XLON	1435	113.42	447871207884591
09:52:22	XLON	5399	113.42	447871207884596
09:52:22	XLON	9045	113.42	447871207884597
09:52:22	XLON	1	113.42	447871207884589
09:54:24	XLON	15762	113.38	447871207884766
09:55:57	XLON	15826	113.32	447871207884993
09:58:08	XLON	15880	113.24	447871207885261
10:00:37	XLON	7281	113.28	447871207885635
10:01:06	XLON	939	113.28	447871207885714
10:01:07	XLON	337	113.26	447871207885715
10:01:19	XLON	12360	113.26	447871207885744
10:01:19	XLON	274	113.26	447871207885747
10:01:19	XLON	124	113.26	447871207885746
10:01:24	XLON	15482	113.26	447871207885754
10:03:05	XLON	11963	113.36	447871207886050
10:03:46	XLON	14705	113.46	447871207886157
10:05:19	XLON	15880	113.46	447871207886380
10:07:01	XLON	15880	113.54	447871207886556
10:08:33	XLON	15880	113.54	447871207886777
10:10:05	XLON	7492	113.52	447871207886955
10:10:05	XLON	8183	113.52	447871207886956
10:12:01	XLON	490	113.42	447871207887121
10:12:01	XLON	3274	113.42	447871207887122
10:12:01	XLON	5262	113.42	447871207887123
10:12:01	XLON	1564	113.42	447871207887124
10:12:01	XLON	2058	113.42	447871207887125
10:12:01	XLON	3203	113.42	447871207887126
10:15:11	XLON	500	113.56	447871207887493
10:15:11	XLON	3000	113.56	447871207887494
10:15:21	XLON	10658	113.54	447871207887499
10:15:21	XLON	4350	113.54	447871207887500
10:15:21	XLON	872	113.54	447871207887501
10:15:50	XLON	15880	113.54	447871207887560
10:18:18	XLON	9184	113.60	447871207887894
10:18:18	XLON	2236	113.60	447871207887897
10:18:18	XLON	12336	113.60	447871207887899
10:18:18	XLON	1	113.60	447871207887898
10:18:53	XLON	482	113.58	447871207887928
10:18:53	XLON	1	113.58	447871207887929
10:18:53	XLON	3371	113.58	447871207887930
10:19:16	XLON	1755	113.60	447871207887952
10:19:16	XLON	1533	113.60	447871207887953
10:19:17	XLON	179	113.58	447871207887956
10:19:17	XLON	132	113.58	447871207887957
10:19:17	XLON	15360	113.58	447871207887959
10:19:17	XLON	209	113.58	447871207887958
10:20:40	XLON	13176	113.54	447871207888069
10:22:32	XLON	15751	113.52	447871207888297
10:24:22	XLON	507	113.56	447871207888534
10:24:22	XLON	15373	113.56	447871207888535
10:26:20	XLON	13205	113.62	447871207888695
10:28:07	XLON	419	113.58	447871207888794
10:28:07	XLON	148	113.58	447871207888795
10:28:07	XLON	137	113.58	447871207888796
10:28:07	XLON	126	113.58	447871207888797
10:28:07	XLON	2514	113.58	447871207888793
10:28:08	XLON	1062	113.58	447871207888801
10:28:09	XLON	669	113.58	447871207888802
10:28:33	XLON	15880	113.58	447871207888862
10:29:30	XLON	2249	113.50	447871207888925
10:29:30	XLON	11131	113.50	447871207888926
10:31:34	XLON	1531	113.50	447871207889183
10:32:10	XLON	12350	113.50	447871207889207
10:32:10	XLON	1999	113.50	447871207889208
10:33:40	XLON	15792	113.50	447871207889405
10:36:09	XLON	3750	113.52	447871207889698
10:36:24	XLON	12130	113.52	447871207889739
10:36:27	XLON	2728	113.52	447871207889774
10:36:32	XLON	1416	113.52	447871207889776
10:37:24	XLON	8585	113.54	447871207889866
10:37:24	XLON	3000	113.54	447871207889867
10:37:24	XLON	1601	113.54	447871207889868
10:38:44	XLON	2640	113.56	447871207890026
10:38:44	XLON	1190	113.56	447871207890027
10:38:44	XLON	3000	113.56	447871207890028
10:38:44	XLON	4835	113.56	447871207890029
10:39:37	XLON	15880	113.52	447871207890133
10:40:50	XLON	6135	113.52	447871207890213
10:40:59	XLON	736	113.52	447871207890224
10:41:37	XLON	116	113.60	447871207890291
10:41:37	XLON	2244	113.60	447871207890292
10:42:47	XLON	500	113.72	447871207890442
10:42:58	XLON	2297	113.72	447871207890455
10:42:58	XLON	500	113.72	447871207890456
10:42:58	XLON	2974	113.72	447871207890457
10:43:21	XLON	697	113.72	447871207890504
10:43:26	XLON	3697	113.72	447871207890512
10:43:32	XLON	11486	113.72	447871207890531
10:43:37	XLON	3697	113.72	447871207890539
10:45:12	XLON	13448	113.72	447871207890750
10:45:50	XLON	3322	113.72	447871207890813
10:46:10	XLON	5582	113.72	447871207890910
10:46:31	XLON	6218	113.76	447871207890942
10:48:15	XLON	15486	113.80	447871207891128
10:50:07	XLON	2420	113.78	447871207891299
10:50:07	XLON	13460	113.78	447871207891300
10:51:08	XLON	6968	113.74	447871207891407
10:51:08	XLON	2859	113.74	447871207891408
10:51:08	XLON	6053	113.74	447871207891409
10:52:33	XLON	15880	113.72	447871207891594
10:55:46	XLON	244	113.82	447871207891992
10:55:51	XLON	1339	113.82	447871207891998
10:55:51	XLON	2537	113.82	447871207891999
10:56:00	XLON	3812	113.82	447871207892015
10:56:37	XLON	15880	113.86	447871207892096
10:56:41	XLON	3352	113.86	447871207892110
10:56:45	XLON	5035	113.86	447871207892111
10:57:30	XLON	15880	113.90	447871207892195
10:59:28	XLON	630	113.88	447871207892351
10:59:28	XLON	6386	113.88	447871207892352
10:59:29	XLON	482	113.88	447871207892355
10:59:29	XLON	1000	113.88	447871207892356
10:59:29	XLON	999	113.88	447871207892357
10:59:29	XLON	315	113.88	447871207892358
10:59:29	XLON	102	113.88	447871207892359
10:59:33	XLON	4892	113.88	447871207892360
11:01:59	XLON	3000	113.92	447871207892728
11:01:59	XLON	188	113.94	447871207892729
11:02:09	XLON	15643	113.94	447871207892746
11:04:25	XLON	5307	114.08	447871207892985
11:04:30	XLON	9783	114.08	447871207892991
11:04:50	XLON	7648	114.04	447871207893023
11:05:06	XLON	15189	114.04	447871207893085
11:06:26	XLON	8951	114.12	447871207893390
11:08:43	XLON	15047	114.00	447871207893787
11:10:54	XLON	4706	114.20	447871207894073
11:11:48	XLON	9714	114.22	447871207894161
11:11:48	XLON	3000	114.22	447871207894165
11:13:23	XLON	12840	114.18	447871207894382
11:13:23	XLON	14748	114.16	447871207894392
11:14:03	XLON	3508	114.06	447871207894474
11:16:07	XLON	15767	114.10	447871207894732
11:17:42	XLON	13716	114.04	447871207894864
11:19:54	XLON	69	114.04	447871207895033
11:19:54	XLON	15651	114.04	447871207895034
11:22:46	XLON	2414	114.12	447871207895325
11:22:46	XLON	2535	114.12	447871207895326
11:22:46	XLON	6658	114.12	447871207895327
11:22:46	XLON	2970	114.12	447871207895328
11:22:46	XLON	855	114.12	447871207895329
11:22:55	XLON	3000	114.10	447871207895363
11:22:55	XLON	527	114.10	447871207895364
11:24:29	XLON	15429	114.06	447871207895522
11:25:50	XLON	7851	114.10	447871207895634
11:25:50	XLON	2104	114.10	447871207895636
11:25:50	XLON	3987	114.10	447871207895637
11:29:58	XLON	10000	114.16	447871207896158
11:29:57	XLON	15880	114.16	447871207896156
11:30:04	XLON	1105	114.16	447871207896171
11:30:06	XLON	4391	114.16	447871207896173
11:32:46	XLON	15880	114.18	447871207896391
11:33:31	XLON	219	114.04	447871207896528
11:33:33	XLON	15661	114.04	447871207896529
11:35:32	XLON	15471	114.06	447871207896769
11:37:33	XLON	5706	114.00	447871207897057
11:37:33	XLON	915	114.00	447871207897058
11:37:33	XLON	8188	114.00	447871207897059
11:37:33	XLON	1071	114.00	447871207897060
11:39:51	XLON	15880	114.06	447871207897272
11:41:48	XLON	15880	114.04	447871207897471
11:44:22	XLON	3400	114.04	447871207897718
11:44:22	XLON	442	114.04	447871207897719
11:44:22	XLON	686	114.04	447871207897720
11:44:27	XLON	3000	114.04	447871207897721
11:44:27	XLON	2323	114.04	447871207897722
11:44:27	XLON	2349	114.04	447871207897723
11:45:11	XLON	139	114.08	447871207897875
11:45:16	XLON	700	114.08	447871207897891
11:45:16	XLON	4219	114.08	447871207897892
11:45:37	XLON	15880	114.10	447871207898027
11:47:19	XLON	149	114.08	447871207898566
11:47:19	XLON	15099	114.08	447871207898577
11:49:18	XLON	14773	114.02	447871207898844
11:50:28	XLON	1547	114.00	447871207899025
11:50:28	XLON	1657	114.00	447871207899026
11:52:04	XLON	14795	114.06	447871207899184
11:54:25	XLON	950	114.02	447871207899409
11:54:25	XLON	13052	114.02	447871207899410
11:56:03	XLON	439	114.02	447871207899667
11:56:03	XLON	15441	114.02	447871207899672
11:57:21	XLON	4930	114.04	447871207899780
11:57:21	XLON	10950	114.04	447871207899781
11:58:56	XLON	15880	114.00	447871207899880
12:02:09	XLON	5220	114.00	447871207900189
12:02:09	XLON	10181	114.00	447871207900190
12:02:37	XLON	14000	114.02	447871207900247
12:04:21	XLON	3231	114.04	447871207900423
12:06:06	XLON	10668	114.02	447871207900583
12:06:06	XLON	5212	114.02	447871207900584
12:06:37	XLON	14117	114.02	447871207900672
12:07:29	XLON	3000	114.04	447871207900742
12:09:08	XLON	5640	114.02	447871207900901
12:09:09	XLON	9805	114.02	447871207900902
12:10:50	XLON	14000	114.02	447871207901099
12:14:07	XLON	15513	114.02	447871207901388
12:16:28	XLON	15772	114.00	447871207901708
12:17:22	XLON	3352	113.96	447871207901822
12:17:22	XLON	12401	113.96	447871207901823
12:18:57	XLON	3280	113.98	447871207902023
12:24:35	XLON	15880	113.98	447871207902621
12:24:35	XLON	6268	113.98	447871207902624
12:24:35	XLON	3000	113.98	447871207902625
12:24:35	XLON	3267	113.98	447871207902626
12:24:35	XLON	1200	113.98	447871207902627
12:24:35	XLON	1134	113.98	447871207902628
12:26:21	XLON	15880	114.00	447871207902827
12:26:21	XLON	101	113.98	447871207902832
12:27:27	XLON	207	114.04	447871207902890
12:27:27	XLON	1669	114.04	447871207902891
12:27:27	XLON	9461	114.04	447871207902892
12:28:40	XLON	5211	114.10	447871207902938
12:29:15	XLON	5445	114.06	447871207902967
12:29:15	XLON	10000	114.06	447871207902968
12:29:15	XLON	435	114.06	447871207902969
12:29:15	XLON	4778	114.04	447871207902976
12:31:54	XLON	9513	114.00	447871207903193
12:34:34	XLON	11020	113.98	447871207903496
12:34:34	XLON	625	113.98	447871207903497
12:34:34	XLON	295	113.98	447871207903498
12:34:34	XLON	266	113.98	447871207903499
12:35:18	XLON	4877	114.00	447871207903617
12:37:09	XLON	3400	113.96	447871207903824
12:37:09	XLON	2163	113.96	447871207903825
12:37:09	XLON	7534	113.96	447871207903826
12:40:22	XLON	8128	113.96	447871207904108
12:40:22	XLON	312	113.96	447871207904109
12:40:56	XLON	1324	113.96	447871207904129
12:40:56	XLON	5461	113.96	447871207904130
12:40:56	XLON	7572	113.96	447871207904131
12:40:57	XLON	4386	113.96	447871207904145
12:42:05	XLON	4545	113.94	447871207904208
12:43:32	XLON	9218	113.96	447871207904349
12:43:32	XLON	2500	113.96	447871207904350
12:46:12	XLON	10641	113.96	447871207904540
12:46:17	XLON	1533	113.96	447871207904541
12:46:17	XLON	4434	113.96	447871207904542
12:46:17	XLON	2310	113.96	447871207904543
12:46:17	XLON	1702	113.96	447871207904544
12:47:15	XLON	10491	113.96	447871207904605
12:47:56	XLON	3000	113.96	447871207904653
12:47:56	XLON	4857	113.96	447871207904654
12:49:53	XLON	5456	113.90	447871207904805
12:49:53	XLON	8347	113.90	447871207904806
12:53:13	XLON	15880	113.94	447871207905125
12:53:13	XLON	3000	113.94	447871207905127
12:53:13	XLON	3508	113.94	447871207905128
12:53:13	XLON	1166	113.94	447871207905129
12:53:13	XLON	3508	113.94	447871207905130
12:56:22	XLON	6517	113.92	447871207905394
12:56:31	XLON	636	113.92	447871207905395
12:56:31	XLON	11032	113.92	447871207905396
12:56:52	XLON	1520	113.92	447871207905406
12:56:52	XLON	2445	113.92	447871207905407
12:58:04	XLON	16	113.92	447871207905428
12:58:04	XLON	2375	113.92	447871207905429
12:58:04	XLON	1067	113.92	447871207905430
12:58:09	XLON	386	113.92	447871207905431
12:58:09	XLON	2202	113.92	447871207905432
12:58:09	XLON	527	113.92	447871207905433
12:59:37	XLON	7348	113.92	447871207905510
12:59:56	XLON	2317	113.92	447871207905525
12:59:56	XLON	1780	113.92	447871207905526
13:00:01	XLON	1475	113.92	447871207905529
13:00:01	XLON	5644	113.92	447871207905530
13:00:01	XLON	6593	113.92	447871207905531
13:02:04	XLON	560	113.96	447871207905729
13:02:15	XLON	1262	113.96	447871207905748
13:02:15	XLON	11212	113.96	447871207905749
13:02:15	XLON	3400	113.96	447871207905750
13:02:15	XLON	3000	113.96	447871207905751
13:02:15	XLON	1512	113.96	447871207905752
13:03:35	XLON	3409	113.94	447871207905810
13:03:35	XLON	6837	113.94	447871207905811
13:06:22	XLON	1696	113.92	447871207906086
13:06:22	XLON	1200	113.92	447871207906087
13:06:22	XLON	4305	113.92	447871207906088
13:06:22	XLON	2134	113.92	447871207906089
13:08:02	XLON	15880	114.00	447871207906173
13:10:15	XLON	6114	113.96	447871207906385
13:10:15	XLON	9766	113.96	447871207906386
13:10:16	XLON	2358	113.96	447871207906387
13:10:16	XLON	4338	113.96	447871207906388
13:11:12	XLON	1	113.96	447871207906473
13:11:45	XLON	15879	113.96	447871207906504
13:13:14	XLON	13884	113.94	447871207906613
13:15:41	XLON	15880	113.92	447871207906842
13:17:56	XLON	6748	113.92	447871207907064
13:17:56	XLON	9132	113.92	447871207907065
13:19:42	XLON	2126	113.86	447871207907204
13:19:42	XLON	12212	113.86	447871207907205
13:19:42	XLON	708	113.86	447871207907206
13:20:25	XLON	3313	113.82	447871207907306
13:22:54	XLON	12693	113.78	447871207907589
13:23:05	XLON	818	113.80	447871207907599
13:23:06	XLON	132	113.80	447871207907600
13:23:06	XLON	109	113.80	447871207907601
13:24:00	XLON	2970	113.80	447871207907638
13:25:54	XLON	955	113.84	447871207907768
13:25:54	XLON	14925	113.84	447871207907769
13:25:54	XLON	3000	113.84	447871207907772
13:25:54	XLON	1980	113.84	447871207907773
13:25:54	XLON	3685	113.84	447871207907774
13:25:54	XLON	5004	113.84	447871207907775
13:27:23	XLON	15880	113.84	447871207907881
13:30:19	XLON	2195	113.88	447871207908169
13:30:19	XLON	2862	113.88	447871207908170
13:30:32	XLON	8979	113.86	447871207908237
13:31:32	XLON	496	113.90	447871207908372
13:31:50	XLON	15377	113.88	447871207908390
13:32:24	XLON	15880	113.98	447871207908447
13:34:12	XLON	968	113.96	447871207908835
13:34:12	XLON	3000	113.96	447871207908836
13:34:12	XLON	1713	113.96	447871207908837
13:34:12	XLON	3974	113.96	447871207908838
13:34:12	XLON	2363	113.96	447871207908839
13:34:12	XLON	1725	113.96	447871207908840
13:34:53	XLON	15880	113.92	447871207908879
13:35:36	XLON	4936	113.92	447871207909005
13:37:22	XLON	2190	113.88	447871207909156
13:37:22	XLON	3000	113.88	447871207909157
13:37:22	XLON	3938	113.88	447871207909158
13:37:22	XLON	3781	113.88	447871207909159
13:38:41	XLON	15804	113.90	447871207909270
13:39:17	XLON	15880	113.86	447871207909323
13:40:58	XLON	3286	113.88	447871207909466
13:42:07	XLON	3000	113.90	447871207909613
13:42:12	XLON	1742	113.90	447871207909619
13:42:12	XLON	2497	113.90	447871207909620
13:42:12	XLON	1384	113.90	447871207909621
13:42:17	XLON	3000	113.90	447871207909625
13:42:17	XLON	1581	113.90	447871207909626
13:42:17	XLON	1330	113.90	447871207909627
13:42:18	XLON	6833	113.88	447871207909629
13:42:18	XLON	5703	113.88	447871207909630
13:42:39	XLON	1031	113.86	447871207909675
13:42:39	XLON	11387	113.86	447871207909676
13:43:59	XLON	590	113.76	447871207909823
13:44:24	XLON	7351	113.76	447871207909858
13:46:11	XLON	4372	113.80	447871207910012
13:46:22	XLON	8313	113.78	447871207910019
13:46:23	XLON	2256	113.80	447871207910021
13:46:23	XLON	3000	113.80	447871207910022
13:46:23	XLON	1552	113.80	447871207910023
13:46:23	XLON	3830	113.80	447871207910024
13:46:23	XLON	1672	113.80	447871207910025
13:46:23	XLON	372	113.80	447871207910026
13:48:03	XLON	3000	113.78	447871207910197
13:49:01	XLON	2177	113.76	447871207910363
13:49:01	XLON	3000	113.76	447871207910364
13:49:01	XLON	440	113.76	447871207910365
13:49:01	XLON	102	113.76	447871207910366
13:49:01	XLON	146	113.76	447871207910367
13:49:02	XLON	9331	113.76	447871207910368
13:49:07	XLON	3958	113.76	447871207910393
13:49:44	XLON	15851	113.74	447871207910480
13:51:53	XLON	9005	113.76	447871207910839
13:51:53	XLON	6875	113.76	447871207910840
13:54:45	XLON	8189	113.78	447871207911130
13:54:45	XLON	4587	113.78	447871207911131
13:54:47	XLON	493	113.78	447871207911143
13:54:47	XLON	246	113.78	447871207911144
13:54:47	XLON	194	113.78	447871207911145
13:54:52	XLON	3277	113.78	447871207911148
13:55:37	XLON	2085	113.78	447871207911223
13:55:37	XLON	9432	113.78	447871207911224
13:56:03	XLON	3342	113.78	447871207911256
13:56:03	XLON	1206	113.78	447871207911257
13:56:43	XLON	1557	113.80	447871207911324
13:56:43	XLON	3000	113.80	447871207911325
13:56:43	XLON	2336	113.80	447871207911326
13:58:48	XLON	3000	113.84	447871207911540
13:59:10	XLON	3938	113.96	447871207911624
13:59:10	XLON	8328	113.96	447871207911625
13:59:10	XLON	3000	113.96	447871207911626
13:59:23	XLON	5872	113.94	447871207911650
13:59:49	XLON	7329	113.94	447871207911704
13:59:49	XLON	3000	113.94	447871207911709
13:59:49	XLON	8111	113.94	447871207911710
13:59:49	XLON	4769	113.94	447871207911711
14:00:53	XLON	5671	113.82	447871207911901
14:00:53	XLON	2236	113.82	447871207911902
14:02:25	XLON	3000	113.82	447871207912113
14:02:25	XLON	3000	113.82	447871207912114
14:02:26	XLON	3000	113.82	447871207912116
14:02:31	XLON	3000	113.82	447871207912131
14:02:42	XLON	3000	113.82	447871207912143
14:03:31	XLON	15880	113.78	447871207912237
14:05:32	XLON	7740	113.78	447871207912548
14:05:32	XLON	8140	113.78	447871207912550
14:06:47	XLON	15459	113.76	447871207912677
14:06:47	XLON	421	113.76	447871207912678
14:08:01	XLON	4372	113.78	447871207912773
14:08:01	XLON	11508	113.78	447871207912774
14:09:57	XLON	15880	113.78	447871207913031
14:11:21	XLON	15880	113.78	447871207913234
14:13:38	XLON	14329	113.88	447871207913474
14:13:38	XLON	2127	113.88	447871207913475
14:15:11	XLON	6883	113.88	447871207913629
14:15:11	XLON	1977	113.88	447871207913630
14:15:33	XLON	3869	113.90	447871207913683
14:15:44	XLON	4823	113.88	447871207913725
14:16:17	XLON	11057	113.88	447871207913761
14:16:45	XLON	3000	113.88	447871207913866
14:16:45	XLON	206	113.88	447871207913867
14:18:02	XLON	6884	113.88	447871207913994
14:18:02	XLON	2256	113.88	447871207913995
14:18:02	XLON	2443	113.88	447871207913996
14:18:02	XLON	955	113.88	447871207913997
14:18:07	XLON	3187	113.88	447871207914005
14:19:18	XLON	4221	113.88	447871207914209
14:19:18	XLON	3854	113.88	447871207914210
14:19:46	XLON	4481	113.86	447871207914243
14:19:46	XLON	177	113.86	447871207914244
14:20:55	XLON	2964	113.84	447871207914447
14:20:55	XLON	3451	113.84	447871207914448
14:20:55	XLON	5989	113.84	447871207914449
14:20:55	XLON	3410	113.84	447871207914450
14:20:55	XLON	2400	113.84	447871207914452
14:20:55	XLON	2473	113.84	447871207914453
14:21:31	XLON	14219	113.82	447871207914561
14:23:38	XLON	3882	113.76	447871207914992
14:23:38	XLON	11869	113.76	447871207914993
14:25:00	XLON	2964	113.74	447871207915218
14:25:00	XLON	12916	113.74	447871207915219
14:26:48	XLON	15880	113.78	447871207915593
14:26:48	XLON	2914	113.78	447871207915595
14:26:48	XLON	3000	113.78	447871207915596
14:26:48	XLON	2317	113.78	447871207915597
14:26:48	XLON	7649	113.78	447871207915598
14:27:47	XLON	1287	113.74	447871207915787
14:27:47	XLON	7703	113.74	447871207915788
14:27:47	XLON	3228	113.74	447871207915789
14:27:47	XLON	1125	113.74	447871207915790
14:29:01	XLON	2714	113.70	447871207915977
14:29:01	XLON	5229	113.70	447871207915978
14:29:01	XLON	7937	113.70	447871207915979
14:29:01	XLON	3400	113.70	447871207915980
14:29:01	XLON	6106	113.70	447871207915981
14:29:01	XLON	2900	113.70	447871207915982
14:29:01	XLON	3000	113.70	447871207915983
14:29:01	XLON	1200	113.70	447871207915984
14:29:01	XLON	1200	113.70	447871207915985
14:29:27	XLON	8433	113.68	447871207916059
14:29:52	XLON	9301	113.72	447871207916174
14:30:36	XLON	8408	113.84	447871207916700
14:30:36	XLON	4664	113.84	447871207916701
14:31:48	XLON	14157	113.90	447871207917369
14:32:30	XLON	1336	113.92	447871207917555
14:32:30	XLON	9595	113.92	447871207917556
14:32:30	XLON	4783	113.92	447871207917557
14:32:42	XLON	15880	113.90	447871207917598
14:33:11	XLON	3187	113.94	447871207917798
14:33:45	XLON	6593	113.92	447871207917941
14:33:45	XLON	6708	113.92	447871207917942
14:34:12	XLON	15880	114.14	447871207918173
14:35:21	XLON	3400	114.16	447871207918571
14:35:21	XLON	3311	114.16	447871207918572
14:35:21	XLON	1200	114.16	447871207918573
14:35:21	XLON	3000	114.16	447871207918574
14:35:21	XLON	3400	114.18	447871207918575
14:35:21	XLON	492	114.18	447871207918576
14:35:25	XLON	2898	114.10	447871207918596
14:35:25	XLON	12953	114.10	447871207918597
14:35:50	XLON	3400	114.12	447871207918763
14:35:50	XLON	246	114.12	447871207918764
14:36:28	XLON	1	114.14	447871207918982
14:36:28	XLON	14495	114.14	447871207918983
14:36:46	XLON	9533	114.14	447871207919064
14:36:46	XLON	5874	114.14	447871207919065
14:37:43	XLON	17169	114.06	447871207919267
14:37:57	XLON	13613	114.10	447871207919317
14:39:00	XLON	1	114.08	447871207919621
14:39:00	XLON	2341	114.08	447871207919622
14:39:00	XLON	2843	114.08	447871207919623
14:39:01	XLON	557	114.06	447871207919635
14:39:01	XLON	9867	114.06	447871207919636
14:39:18	XLON	15880	114.00	447871207919745
14:40:46	XLON	1200	114.12	447871207920190
14:40:46	XLON	2743	114.12	447871207920191
14:40:49	XLON	500	114.10	447871207920195
14:40:49	XLON	500	114.10	447871207920196
14:41:15	XLON	2000	114.10	447871207920289
14:41:15	XLON	1000	114.10	447871207920290
14:41:15	XLON	12880	114.10	447871207920291
14:41:26	XLON	15880	114.08	447871207920315
14:41:26	XLON	3000	114.08	447871207920316
14:42:12	XLON	1200	114.06	447871207920583
14:42:26	XLON	1276	114.02	447871207920616
14:42:26	XLON	3360	114.02	447871207920617
14:42:26	XLON	2597	114.02	447871207920618
14:42:26	XLON	8647	114.02	447871207920619
14:42:26	XLON	4486	114.02	447871207920620
14:42:26	XLON	979	114.02	447871207920621
14:42:31	XLON	1663	114.00	447871207920664
14:42:31	XLON	1585	114.00	447871207920668
14:42:31	XLON	1606	114.00	447871207920673
14:42:31	XLON	762	114.00	447871207920677
14:42:31	XLON	3465	114.00	447871207920678
14:42:59	XLON	6188	114.00	447871207920770
14:43:04	XLON	4348	114.06	447871207920789
14:43:21	XLON	10000	114.02	447871207920811
14:43:21	XLON	5880	114.02	447871207920812
14:44:07	XLON	7236	114.06	447871207920955
14:44:07	XLON	6191	114.06	447871207920956
14:44:40	XLON	15453	114.06	447871207921091
14:45:02	XLON	1	114.06	447871207921237
14:45:09	XLON	3340	114.10	447871207921266
14:45:31	XLON	6270	114.08	447871207921420
14:45:31	XLON	3000	114.10	447871207921421
14:45:31	XLON	3297	114.10	447871207921422
14:46:07	XLON	46	114.08	447871207921528
14:46:23	XLON	4153	114.08	447871207921592
14:46:23	XLON	11524	114.08	447871207921593
14:46:23	XLON	11674	114.08	447871207921596
14:46:28	XLON	4206	114.08	447871207921624
14:47:40	XLON	3000	114.08	447871207921896
14:47:40	XLON	4669	114.08	447871207921897
14:48:07	XLON	1526	114.22	447871207922078
14:48:07	XLON	2349	114.22	447871207922079
14:48:12	XLON	4300	114.24	447871207922101
14:48:12	XLON	1372	114.24	447871207922102
14:48:29	XLON	4936	114.24	447871207922179
14:48:29	XLON	1878	114.24	447871207922180
14:48:34	XLON	4000	114.24	447871207922185
14:48:34	XLON	2863	114.24	447871207922186
14:48:43	XLON	3803	114.28	447871207922209
14:48:47	XLON	2	114.26	447871207922226
14:48:50	XLON	13273	114.26	447871207922227
14:49:37	XLON	3000	114.20	447871207922371
14:49:37	XLON	2576	114.22	447871207922372
14:49:37	XLON	2813	114.22	447871207922373
14:49:37	XLON	1200	114.22	447871207922374
14:49:37	XLON	2859	114.22	447871207922375
14:50:04	XLON	15880	114.26	447871207922507
14:50:04	XLON	3000	114.22	447871207922521
14:50:04	XLON	2794	114.24	447871207922522
14:50:09	XLON	5628	114.22	447871207922538
14:51:11	XLON	2086	114.28	447871207922794
14:51:26	XLON	319	114.30	447871207922828
14:51:26	XLON	8104	114.30	447871207922829
14:51:26	XLON	7457	114.30	447871207922830
14:51:33	XLON	4302	114.28	447871207922847
14:51:56	XLON	3000	114.24	447871207922926
14:51:56	XLON	671	114.24	447871207922927
14:52:17	XLON	8187	114.24	447871207922957
14:52:17	XLON	7693	114.24	447871207922961
14:53:38	XLON	7257	114.22	447871207923321
14:53:38	XLON	1274	114.22	447871207923326
14:53:38	XLON	2538	114.22	447871207923327
14:53:38	XLON	1810	114.22	447871207923328
14:53:38	XLON	1825	114.22	447871207923329
14:54:15	XLON	3197	114.30	447871207923470
14:54:15	XLON	12683	114.30	447871207923471
14:54:17	XLON	15423	114.30	447871207923473
14:55:09	XLON	15880	114.26	447871207923734
14:56:09	XLON	15880	114.32	447871207923978
14:56:58	XLON	5561	114.40	447871207924226
14:56:58	XLON	3300	114.40	447871207924227
14:56:58	XLON	1200	114.40	447871207924228
14:56:58	XLON	1261	114.40	447871207924229
14:56:58	XLON	3000	114.40	447871207924230
14:56:58	XLON	1577	114.40	447871207924231
14:57:09	XLON	1408	114.36	447871207924289
14:57:09	XLON	14472	114.36	447871207924290
14:58:19	XLON	5454	114.30	447871207924633
14:58:19	XLON	9962	114.30	447871207924634
14:58:39	XLON	6197	114.28	447871207924701
14:58:39	XLON	9683	114.28	447871207924702
14:59:22	XLON	907	114.20	447871207924910
14:59:36	XLON	1643	114.20	447871207925013
14:59:36	XLON	13330	114.20	447871207925014
15:00:05	XLON	15880	114.20	447871207925160
15:01:05	XLON	4823	114.28	447871207925440
15:01:05	XLON	10368	114.28	447871207925441
15:01:53	XLON	3000	114.32	447871207925648
15:02:03	XLON	1988	114.32	447871207925707
15:02:35	XLON	4286	114.36	447871207925901
15:02:35	XLON	11594	114.36	447871207925902
15:03:02	XLON	15880	114.36	447871207925989
15:03:14	XLON	5845	114.34	447871207926084
15:03:37	XLON	2804	114.34	447871207926195
15:03:37	XLON	2007	114.34	447871207926196
15:04:01	XLON	3000	114.32	447871207926279
15:04:02	XLON	4287	114.32	447871207926280
15:04:07	XLON	5856	114.32	447871207926312
15:04:07	XLON	2415	114.32	447871207926313
15:04:07	XLON	3000	114.32	447871207926315
15:04:07	XLON	11718	114.32	447871207926316
15:04:36	XLON	3400	114.26	447871207926416
15:04:36	XLON	261	114.26	447871207926417
15:05:12	XLON	9149	114.24	447871207926591
15:05:12	XLON	5711	114.24	447871207926592
15:05:12	XLON	236	114.24	447871207926593
15:05:41	XLON	15000	114.30	447871207926770
15:05:41	XLON	880	114.30	447871207926771
15:06:23	XLON	339	114.28	447871207926887
15:06:23	XLON	14902	114.28	447871207926888
15:06:56	XLON	587	114.30	447871207927001
15:07:02	XLON	15293	114.30	447871207927031
15:07:48	XLON	15880	114.30	447871207927206
15:08:57	XLON	17646	114.30	447871207927413
15:10:06	XLON	1270	114.28	447871207927624
15:10:06	XLON	10363	114.28	447871207927625
15:11:05	XLON	3300	114.28	447871207927839
15:11:05	XLON	1200	114.28	447871207927840
15:11:05	XLON	1200	114.28	447871207927841
15:11:05	XLON	3000	114.28	447871207927842
15:11:05	XLON	7180	114.28	447871207927843
15:11:05	XLON	15880	114.24	447871207927853
15:11:18	XLON	189	114.20	447871207927887
15:11:21	XLON	1000	114.20	447871207927895
15:11:21	XLON	14577	114.20	447871207927897
15:11:47	XLON	620	114.18	447871207928029
15:11:47	XLON	3000	114.18	447871207928030
15:12:44	XLON	13708	114.18	447871207928190
15:12:44	XLON	1951	114.14	447871207928210
15:12:44	XLON	3000	114.16	447871207928211
15:12:44	XLON	1200	114.16	447871207928212
15:12:44	XLON	5522	114.16	447871207928213
15:12:44	XLON	1200	114.16	447871207928214
15:12:44	XLON	3007	114.16	447871207928215
15:13:37	XLON	15591	114.04	447871207928477
15:13:37	XLON	289	114.04	447871207928478
15:14:42	XLON	1712	114.14	447871207928698
15:14:42	XLON	5988	114.14	447871207928699
15:14:42	XLON	3000	114.14	447871207928700
15:15:03	XLON	4926	114.12	447871207928766
15:15:03	XLON	15590	114.12	447871207928769
15:15:49	XLON	3530	114.12	447871207928984
15:15:50	XLON	15689	114.10	447871207929021
15:15:50	XLON	191	114.10	447871207929022
15:17:09	XLON	3829	114.10	447871207929311
15:17:09	XLON	2473	114.10	447871207929312
15:17:17	XLON	10000	114.08	447871207929331
15:17:17	XLON	1402	114.08	447871207929332
15:17:17	XLON	4478	114.08	447871207929333
15:17:18	XLON	1200	114.08	447871207929334
15:17:18	XLON	1200	114.08	447871207929335
15:17:18	XLON	3000	114.08	447871207929336
15:18:25	XLON	4858	114.10	447871207929652
15:18:42	XLON	1945	114.12	447871207929747
15:18:42	XLON	3000	114.12	447871207929748
15:19:14	XLON	3000	114.10	447871207929869
15:19:14	XLON	12880	114.10	447871207929870
15:19:14	XLON	558	114.10	447871207929873
15:19:22	XLON	7109	114.10	447871207929905
15:19:43	XLON	881	114.06	447871207929983
15:19:43	XLON	14999	114.06	447871207929984
15:19:42	XLON	6210	114.08	447871207929964
15:20:11	XLON	2714	114.04	447871207930089
15:20:11	XLON	7520	114.04	447871207930090
15:21:51	XLON	13159	114.08	447871207930607
15:21:51	XLON	2721	114.08	447871207930608
15:21:55	XLON	13168	114.06	447871207930613
15:22:44	XLON	15880	114.04	447871207930787
15:22:56	XLON	1200	114.06	447871207930827
15:22:56	XLON	3007	114.06	447871207930828
15:23:24	XLON	13756	114.06	447871207930949
15:24:37	XLON	2500	114.14	447871207931222
15:24:37	XLON	6835	114.14	447871207931223
15:24:39	XLON	5435	114.12	447871207931227
15:25:15	XLON	3400	114.12	447871207931335
15:25:15	XLON	1725	114.12	447871207931336
15:25:20	XLON	519	114.12	447871207931352
15:25:20	XLON	2438	114.12	447871207931353
15:25:20	XLON	2377	114.12	447871207931354
15:25:28	XLON	2250	114.14	447871207931372
15:25:28	XLON	5168	114.14	447871207931373
15:26:12	XLON	1061	114.14	447871207931629
15:26:12	XLON	7538	114.14	447871207931630
15:26:12	XLON	1819	114.14	447871207931631
15:26:34	XLON	633	114.14	447871207931720
15:26:34	XLON	3000	114.14	447871207931721
15:27:11	XLON	5204	114.12	447871207931860
15:27:11	XLON	3000	114.12	447871207931861
15:27:11	XLON	4794	114.12	447871207931862
15:27:11	XLON	1200	114.12	447871207931863
15:27:11	XLON	1200	114.12	447871207931864
15:27:11	XLON	301	114.14	447871207931865
15:27:49	XLON	9112	114.08	447871207931953
15:27:49	XLON	6768	114.08	447871207931954
15:28:51	XLON	143	114.12	447871207932150
15:28:56	XLON	4618	114.12	447871207932169
15:28:56	XLON	3000	114.12	447871207932170
15:29:00	XLON	15852	114.10	447871207932189
15:29:40	XLON	3000	114.08	447871207932377
15:29:40	XLON	4442	114.08	447871207932378
15:30:08	XLON	3791	114.10	447871207932545
15:30:21	XLON	34	114.10	447871207932602
15:30:21	XLON	1100	114.10	447871207932603
15:30:21	XLON	3000	114.10	447871207932604
15:30:21	XLON	4181	114.10	447871207932605
15:30:26	XLON	3000	114.10	447871207932614
15:30:26	XLON	3239	114.10	447871207932615
15:30:58	XLON	6138	114.10	447871207932703
15:30:58	XLON	7658	114.10	447871207932704
15:31:11	XLON	2776	114.10	447871207932783
15:31:11	XLON	671	114.10	447871207932784
15:31:51	XLON	14419	114.06	447871207932947
15:31:51	XLON	1	114.06	447871207932948
15:32:37	XLON	2965	114.04	447871207933085
15:32:37	XLON	12897	114.04	447871207933086
15:33:11	XLON	15880	113.96	447871207933205
15:34:22	XLON	2330	114.00	447871207933576
15:34:22	XLON	320	114.00	447871207933577
15:34:22	XLON	6926	114.00	447871207933578
15:35:02	XLON	12625	114.02	447871207933690
15:35:02	XLON	3255	114.02	447871207933691
15:35:14	XLON	4341	114.04	447871207933737
15:35:56	XLON	3400	114.06	447871207933887
15:35:56	XLON	2244	114.06	447871207933888
15:35:56	XLON	3000	114.06	447871207933889
15:35:56	XLON	2600	114.08	447871207933890
15:35:56	XLON	1605	114.08	447871207933891
15:36:01	XLON	2397	114.06	447871207933898
15:36:01	XLON	1656	114.06	447871207933899
15:36:01	XLON	1303	114.06	447871207933900
15:36:11	XLON	14572	114.04	447871207933938
15:37:22	XLON	15880	114.00	447871207934217
15:37:41	XLON	15880	114.00	447871207934279
15:39:22	XLON	1369	114.04	447871207934738
15:39:22	XLON	1656	114.04	447871207934739
15:39:27	XLON	3141	114.04	447871207934747
15:39:27	XLON	1463	114.04	447871207934748
15:39:32	XLON	108	114.02	447871207934770
15:39:39	XLON	13807	114.02	447871207934786
15:39:39	XLON	1965	114.02	447871207934787
15:39:39	XLON	3000	114.02	447871207934791
15:39:39	XLON	10514	114.02	447871207934793
15:39:39	XLON	2366	114.02	447871207934797
15:40:40	XLON	3442	114.04	447871207935005
15:40:46	XLON	1138	114.02	447871207935043
15:40:46	XLON	2622	114.02	447871207935044
15:41:29	XLON	1435	114.04	447871207935232
15:41:29	XLON	1656	114.04	447871207935233
15:41:29	XLON	3000	114.04	447871207935234
15:41:29	XLON	2900	114.04	447871207935235
15:41:29	XLON	5558	114.04	447871207935236
15:41:34	XLON	3000	114.04	447871207935241
15:41:34	XLON	1258	114.04	447871207935242
15:41:59	XLON	4463	114.02	447871207935306
15:41:59	XLON	9916	114.02	447871207935308
15:43:24	XLON	15880	114.06	447871207935649
15:43:43	XLON	1248	114.06	447871207935737
15:43:43	XLON	12272	114.06	447871207935738
15:44:01	XLON	473	114.06	447871207935857
15:44:26	XLON	3471	114.08	447871207935957
15:44:41	XLON	1778	114.10	447871207936015
15:44:41	XLON	14102	114.10	447871207936016
15:45:20	XLON	14442	114.14	447871207936175
15:46:15	XLON	14299	114.14	447871207936441
15:46:43	XLON	15880	114.10	447871207936538
15:47:37	XLON	15880	114.06	447871207936798
15:48:36	XLON	15019	114.06	447871207937116
15:49:45	XLON	175	114.06	447871207937422
15:49:50	XLON	4280	114.06	447871207937427
15:49:57	XLON	1	114.06	447871207937458
15:50:04	XLON	43	114.08	447871207937519
15:50:04	XLON	15837	114.08	447871207937523
15:50:35	XLON	2832	114.12	447871207937649
15:50:35	XLON	2502	114.12	447871207937650
15:50:35	XLON	2084	114.12	447871207937651
15:50:40	XLON	916	114.12	447871207937663
15:50:40	XLON	2686	114.12	447871207937664
15:50:49	XLON	1212	114.10	447871207937723
15:50:51	XLON	2430	114.10	447871207937727
15:51:24	XLON	1027	114.12	447871207937876
15:51:24	XLON	4618	114.12	447871207937877
15:51:24	XLON	3000	114.12	447871207937878
15:51:24	XLON	5819	114.12	447871207937879
15:52:17	XLON	3000	114.12	447871207938055
15:52:50	XLON	224	114.14	447871207938179
15:52:50	XLON	3000	114.18	447871207938181
15:54:12	XLON	3000	114.22	447871207938519
15:54:12	XLON	1936	114.22	447871207938520
15:54:12	XLON	4128	114.22	447871207938521
15:54:14	XLON	15880	114.20	447871207938536
15:54:24	XLON	1300	114.24	447871207938585
15:54:24	XLON	1829	114.24	447871207938586
15:54:24	XLON	6027	114.24	447871207938587
15:54:24	XLON	7910	114.24	447871207938588
15:54:37	XLON	15880	114.26	447871207938624
15:54:59	XLON	14626	114.24	447871207938680
15:55:55	XLON	3310	114.24	447871207938841
15:55:55	XLON	2396	114.24	447871207938842
15:55:55	XLON	3270	114.24	447871207938843
15:55:55	XLON	6838	114.24	447871207938844
15:57:38	XLON	4100	114.26	447871207939317
15:57:38	XLON	10982	114.26	447871207939318
15:57:38	XLON	2801	114.26	447871207939322
15:57:38	XLON	2576	114.26	447871207939323
15:58:20	XLON	10477	114.24	447871207939419
15:59:22	XLON	2814	114.30	447871207939747
15:59:22	XLON	1000	114.30	447871207939748
15:59:25	XLON	12041	114.30	447871207939751
15:59:30	XLON	13622	114.30	447871207939787
15:59:51	XLON	4826	114.32	447871207939860
16:00:31	XLON	6054	114.30	447871207940031
16:00:31	XLON	8861	114.30	447871207940032
16:01:02	XLON	2775	114.22	447871207940147
16:01:02	XLON	3696	114.22	447871207940148
16:01:02	XLON	4564	114.22	447871207940149
16:01:02	XLON	1487	114.22	447871207940150
16:01:02	XLON	1076	114.22	447871207940151
16:01:02	XLON	311	114.22	447871207940152
16:01:02	XLON	1971	114.22	447871207940153
16:02:26	XLON	3563	114.26	447871207940544
16:02:28	XLON	3557	114.30	447871207940563
16:02:28	XLON	30000	114.30	447871207940564
16:02:28	XLON	3000	114.30	447871207940565
16:02:29	XLON	7300	114.30	447871207940575
16:02:29	XLON	3000	114.30	447871207940576
16:02:29	XLON	15436	114.30	447871207940577
16:02:29	XLON	14564	114.30	447871207940604
16:02:29	XLON	9300	114.30	447871207940605
16:02:29	XLON	3000	114.30	447871207940606
16:02:29	XLON	4896	114.30	447871207940607
16:03:03	XLON	14637	114.30	447871207940750
16:03:29	XLON	2	114.32	447871207940900
16:03:29	XLON	385	114.34	447871207940901
16:03:29	XLON	30000	114.34	447871207940902
16:03:29	XLON	4057	114.34	447871207940903
16:03:38	XLON	10365	114.36	447871207940975
16:03:38	XLON	2297	114.36	447871207940976
16:03:38	XLON	4000	114.36	447871207940977
16:03:38	XLON	2312	114.36	447871207940978
16:03:38	XLON	3000	114.36	447871207940979
16:03:38	XLON	1053	114.36	447871207940980
16:04:09	XLON	215	114.40	447871207941262
16:04:26	XLON	7817	114.40	447871207941345
16:04:31	XLON	9510	114.42	447871207941425
16:04:31	XLON	9510	114.42	447871207941426
16:05:31	XLON	14061	114.40	447871207941927
16:05:31	XLON	3000	114.40	447871207941934
16:05:31	XLON	7083	114.40	447871207941935
16:05:31	XLON	3978	114.40	447871207941936
16:05:31	XLON	6611	114.38	447871207941938
16:05:44	XLON	427	114.44	447871207942003
16:05:47	XLON	59	114.44	447871207942025
16:05:52	XLON	30000	114.44	447871207942042
16:06:04	XLON	13655	114.42	447871207942094
16:06:08	XLON	13655	114.42	447871207942113
16:06:08	XLON	11181	114.40	447871207942142
16:06:08	XLON	11181	114.40	447871207942148
16:06:09	XLON	3300	114.40	447871207942150
16:06:26	XLON	5042	114.40	447871207942210
16:06:26	XLON	3000	114.40	447871207942211
16:06:26	XLON	2290	114.40	447871207942212
16:06:31	XLON	3000	114.40	447871207942230
16:06:31	XLON	2081	114.40	447871207942231
16:06:44	XLON	6	114.40	447871207942278
16:06:49	XLON	3801	114.40	447871207942305
16:06:49	XLON	3000	114.40	447871207942306
16:06:52	XLON	7751	114.40	447871207942339
16:06:57	XLON	5042	114.40	447871207942352
16:06:57	XLON	3000	114.40	447871207942353
16:06:57	XLON	2800	114.40	447871207942354
16:07:13	XLON	10000	114.42	447871207942431
16:07:16	XLON	10000	114.42	447871207942453
16:07:20	XLON	10000	114.42	447871207942458
16:07:25	XLON	10000	114.42	447871207942491
16:07:30	XLON	1161	114.42	447871207942501
16:07:30	XLON	10000	114.42	447871207942502
16:07:38	XLON	30000	114.44	447871207942525
16:07:41	XLON	14963	114.42	447871207942543
16:07:41	XLON	3400	114.42	447871207942545
16:07:41	XLON	2800	114.42	447871207942546
16:07:41	XLON	3000	114.42	447871207942547
16:07:41	XLON	3467	114.42	447871207942548
16:07:41	XLON	2164	114.42	447871207942549
16:08:05	XLON	1040	114.42	447871207942623
16:08:05	XLON	2643	114.42	447871207942624
16:08:13	XLON	3337	114.44	447871207942647
16:08:14	XLON	20000	114.44	447871207942652
16:08:16	XLON	10000	114.44	447871207942657
16:08:16	XLON	10000	114.44	447871207942658
16:08:18	XLON	20000	114.44	447871207942662
16:08:19	XLON	4528	114.44	447871207942667
16:08:21	XLON	15472	114.44	447871207942673
16:08:21	XLON	12500	114.44	447871207942674
16:08:21	XLON	3000	114.44	447871207942675
16:08:29	XLON	2602	114.42	447871207942689
16:08:29	XLON	12258	114.42	447871207942690
16:08:29	XLON	910	114.42	447871207942693
16:08:29	XLON	9806	114.42	447871207942694
16:09:25	XLON	1325	114.42	447871207942876
16:09:29	XLON	4482	114.42	447871207942880
16:09:34	XLON	2659	114.40	447871207942922

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

POSFFDFALEFSEEE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00