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

12th Jan 2022 17:40

RNS Number : 2720Y

Vodafone Group Plc

12 January 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:	12 January 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	117.58
Lowest price paid per share (pence):	116.26
Volume weighted average price paid per share (pence):	116.85

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,690,490,174 of its ordinary shares in treasury and has 27,127,137,694 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 12 January 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 12 January 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	116.85	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:54:15	XLON	4729	116.96	465809138789915
08:54:25	XLON	8967	116.94	465809138789923
08:55:07	XLON	1248	116.96	465809138790023
08:55:07	XLON	11829	116.96	465809138790024
08:55:20	XLON	4873	116.94	465809138790066
08:57:33	XLON	3000	117	465809138790347
08:57:33	XLON	2820	117	465809138790348
08:58:07	XLON	296	117.02	465809138790402
08:58:07	XLON	3201	117.02	465809138790403
08:58:31	XLON	7373	117.02	465809138790492
08:58:50	XLON	1771	117.02	465809138790522
08:58:50	XLON	1586	117.02	465809138790523
08:58:50	XLON	472	117.02	465809138790524
08:58:50	XLON	11838	117.02	465809138790525
08:59:34	XLON	14171	117	465809138790617
09:01:09	XLON	549	116.92	465809138790877
09:01:09	XLON	3792	116.92	465809138790878
09:02:29	XLON	3200	116.96	465809138791022
09:02:29	XLON	2767	116.96	465809138791023
09:02:34	XLON	3000	116.96	465809138791038
09:02:34	XLON	2700	116.96	465809138791039
09:02:40	XLON	2240	116.94	465809138791044
09:02:40	XLON	1000	116.94	465809138791045
09:02:40	XLON	6091	116.98	465809138791048
09:03:19	XLON	6483	117.04	465809138791154
09:03:35	XLON	945	117.06	465809138791169
09:03:35	XLON	1300	117.06	465809138791170
09:03:35	XLON	6103	117.06	465809138791171
09:04:05	XLON	3072	117.1	465809138791261
09:05:09	XLON	16025	117.16	465809138791465
09:05:22	XLON	3000	117.2	465809138791513
09:06:04	XLON	3000	117.22	465809138791578
09:06:39	XLON	16025	117.24	465809138791656
09:06:39	XLON	3000	117.26	465809138791659
09:06:39	XLON	9063	117.26	465809138791660
09:07:34	XLON	2534	117.24	465809138791783
09:07:34	XLON	13491	117.24	465809138791784
09:07:57	XLON	800	117.3	465809138791834
09:07:57	XLON	2737	117.3	465809138791835
09:08:45	XLON	11123	117.32	465809138792038
09:08:45	XLON	2339	117.32	465809138792039
09:10:04	XLON	2919	117.4	465809138792215
09:10:04	XLON	13106	117.4	465809138792216
09:10:10	XLON	1618	117.4	465809138792234
09:10:10	XLON	1721	117.4	465809138792235
09:10:41	XLON	13461	117.42	465809138792326
09:12:44	XLON	4247	117.58	465809138792816
09:12:44	XLON	3887	117.58	465809138792817
09:12:44	XLON	7891	117.58	465809138792818
09:13:03	XLON	16025	117.56	465809138792850
09:14:28	XLON	7213	117.5	465809138793007
09:14:28	XLON	8812	117.5	465809138793008
09:16:04	XLON	11426	117.5	465809138793242
09:16:04	XLON	4187	117.5	465809138793243
09:16:58	XLON	16025	117.38	465809138793355
09:18:14	XLON	8388	117.36	465809138793543
09:18:14	XLON	5838	117.36	465809138793544
09:18:14	XLON	1799	117.36	465809138793545
09:19:22	XLON	15993	117.34	465809138793726
09:21:21	XLON	1078	117.36	465809138794195
09:21:21	XLON	14947	117.36	465809138794196
09:23:32	XLON	10725	117.36	465809138794591
09:23:32	XLON	5300	117.36	465809138794592
09:23:32	XLON	3000	117.36	465809138794593
09:23:50	XLON	910	117.32	465809138794655
09:24:01	XLON	625	117.34	465809138794697
09:24:01	XLON	3600	117.34	465809138794698
09:24:34	XLON	1090	117.32	465809138794785
09:24:35	XLON	1000	117.32	465809138794792
09:24:38	XLON	1000	117.32	465809138794797
09:24:38	XLON	12935	117.32	465809138794798
09:25:06	XLON	180	117.34	465809138794886
09:25:07	XLON	6627	117.34	465809138794889
09:25:07	XLON	1600	117.34	465809138794890
09:26:10	XLON	16025	117.32	465809138795070
09:28:22	XLON	404	117.28	465809138795385
09:28:22	XLON	2511	117.28	465809138795386
09:28:22	XLON	820	117.28	465809138795387
09:28:34	XLON	3213	117.28	465809138795421
09:28:34	XLON	9500	117.28	465809138795422
09:28:34	XLON	3312	117.28	465809138795423
09:29:49	XLON	52	117.28	465809138795545
09:29:49	XLON	6981	117.28	465809138795546
09:29:49	XLON	800	117.28	465809138795547
09:29:49	XLON	552	117.28	465809138795548
09:29:55	XLON	1072	117.28	465809138795565
09:29:55	XLON	4619	117.28	465809138795566
09:30:52	XLON	16025	117.28	465809138795682
09:31:59	XLON	3452	117.32	465809138795963
09:32:08	XLON	11717	117.32	465809138796001
09:32:08	XLON	856	117.32	465809138796002
09:33:00	XLON	12831	117.3	465809138796126
09:33:48	XLON	9021	117.26	465809138796255
09:33:48	XLON	7004	117.26	465809138796256
09:35:11	XLON	1464	117.16	465809138796429
09:35:11	XLON	3821	117.16	465809138796430
09:36:14	XLON	3000	117.16	465809138796544
09:36:14	XLON	3200	117.16	465809138796545
09:36:14	XLON	2425	117.16	465809138796546
09:36:14	XLON	1200	117.16	465809138796547
09:36:14	XLON	274	117.16	465809138796548
09:36:19	XLON	3000	117.16	465809138796560
09:36:19	XLON	598	117.16	465809138796561
09:36:50	XLON	15984	117.08	465809138796619
09:39:01	XLON	2820	117.08	465809138796845
09:39:01	XLON	13205	117.08	465809138796846
09:39:34	XLON	16007	117	465809138796890
09:42:29	XLON	7812	117.08	465809138797290
09:42:29	XLON	5039	117.08	465809138797291
09:42:29	XLON	3000	117.08	465809138797292
09:42:29	XLON	3400	117.08	465809138797293
09:42:29	XLON	9625	117.08	465809138797294
09:43:48	XLON	3252	117.14	465809138797441
09:45:09	XLON	4168	117.12	465809138797640
09:45:09	XLON	11615	117.12	465809138797641
09:46:08	XLON	6859	117.12	465809138797764
09:46:08	XLON	9088	117.12	465809138797765
09:47:29	XLON	16025	117.04	465809138797869
09:50:15	XLON	6225	116.98	465809138798236
09:50:15	XLON	9800	116.98	465809138798237
09:50:15	XLON	3000	116.98	465809138798239
09:50:18	XLON	5173	116.98	465809138798253
09:50:18	XLON	7852	116.98	465809138798254
09:52:31	XLON	8840	116.96	465809138798512
09:52:31	XLON	7183	116.96	465809138798513
09:53:10	XLON	10430	116.9	465809138798578
09:53:10	XLON	5410	116.9	465809138798579
09:54:30	XLON	15963	116.8	465809138798843
09:56:24	XLON	15004	116.84	465809138799089
09:56:24	XLON	1021	116.84	465809138799090
09:57:40	XLON	2246	116.8	465809138799227
09:57:40	XLON	11445	116.8	465809138799228
09:57:40	XLON	2334	116.8	465809138799229
09:59:16	XLON	10275	116.78	465809138799424
09:59:16	XLON	1366	116.78	465809138799425
09:59:16	XLON	4269	116.78	465809138799426
10:01:31	XLON	1410	116.82	465809138799838
10:01:36	XLON	6879	116.82	465809138799863
10:01:39	XLON	5055	116.76	465809138799870
10:02:03	XLON	1799	116.76	465809138799928
10:02:03	XLON	1176	116.76	465809138799929
10:02:36	XLON	16025	116.76	465809138800003
10:03:51	XLON	2987	116.78	465809138800183
10:03:51	XLON	13038	116.78	465809138800184
10:04:41	XLON	3736	116.76	465809138800318
10:04:41	XLON	11961	116.76	465809138800319
10:06:55	XLON	3000	116.78	465809138800597
10:06:55	XLON	2	116.78	465809138800598
10:06:55	XLON	3219	116.78	465809138800599
10:06:55	XLON	1179	116.78	465809138800600
10:07:00	XLON	1179	116.76	465809138800602
10:07:00	XLON	5345	116.76	465809138800603
10:07:00	XLON	2337	116.76	465809138800604
10:07:04	XLON	16025	116.7	465809138800625
10:07:31	XLON	5098	116.68	465809138800701
10:07:31	XLON	2597	116.68	465809138800702
10:09:46	XLON	86	116.62	465809138800922
10:09:46	XLON	1571	116.62	465809138800923
10:09:46	XLON	3323	116.62	465809138800924
10:09:46	XLON	1928	116.62	465809138800925
10:10:28	XLON	16025	116.62	465809138801017
10:10:29	XLON	3599	116.62	465809138801020
10:12:06	XLON	13393	116.6	465809138801158
10:13:32	XLON	15913	116.56	465809138801322
10:14:35	XLON	16025	116.58	465809138801462
10:17:09	XLON	16025	116.46	465809138801789
10:17:46	XLON	3329	116.5	465809138801851
10:17:48	XLON	5172	116.5	465809138801858
10:17:49	XLON	5306	116.5	465809138801860
10:17:49	XLON	5547	116.5	465809138801861
10:18:32	XLON	12683	116.48	465809138801959
10:19:36	XLON	4573	116.48	465809138802095
10:19:36	XLON	5276	116.48	465809138802096
10:19:36	XLON	6018	116.48	465809138802097
10:20:44	XLON	16025	116.46	465809138802332
10:24:14	XLON	500	116.56	465809138802871
10:24:27	XLON	6884	116.6	465809138802886
10:24:28	XLON	3795	116.6	465809138802888
10:24:28	XLON	5346	116.6	465809138802889
10:24:28	XLON	3000	116.6	465809138802890
10:24:28	XLON	3140	116.6	465809138802891
10:24:37	XLON	5937	116.58	465809138802897
10:24:37	XLON	10088	116.58	465809138802898
10:27:06	XLON	3000	116.74	465809138803180
10:27:06	XLON	1980	116.74	465809138803181
10:27:06	XLON	1052	116.74	465809138803182
10:27:06	XLON	2224	116.74	465809138803183
10:27:06	XLON	1589	116.74	465809138803184
10:27:19	XLON	15306	116.7	465809138803215
10:28:52	XLON	1385	116.62	465809138803404
10:28:52	XLON	9482	116.62	465809138803405
10:28:52	XLON	5158	116.62	465809138803406
10:30:22	XLON	15981	116.62	465809138803611
10:33:16	XLON	16025	116.6	465809138804021
10:35:19	XLON	16025	116.6	465809138804340
10:35:39	XLON	16025	116.58	465809138804371
10:36:00	XLON	2481	116.6	465809138804392
10:36:37	XLON	15264	116.62	465809138804562
10:39:16	XLON	3000	116.6	465809138804842
10:39:16	XLON	3500	116.6	465809138804843
10:39:16	XLON	1200	116.6	465809138804844
10:39:26	XLON	16025	116.58	465809138804863
10:39:59	XLON	10830	116.58	465809138804920
10:41:22	XLON	764	116.58	465809138805024
10:41:22	XLON	12629	116.58	465809138805025
10:43:35	XLON	3756	116.6	465809138805250
10:43:40	XLON	1800	116.6	465809138805261
10:43:46	XLON	14005	116.6	465809138805267
10:43:48	XLON	2020	116.6	465809138805271
10:46:22	XLON	8595	116.62	465809138805467
10:46:22	XLON	2564	116.62	465809138805468
10:46:23	XLON	5903	116.6	465809138805473
10:46:23	XLON	10122	116.6	465809138805474
10:47:24	XLON	9764	116.64	465809138805622
10:47:24	XLON	5604	116.64	465809138805623
10:48:01	XLON	5127	116.66	465809138805686
10:48:01	XLON	8840	116.66	465809138805687
10:50:54	XLON	1584	116.7	465809138806010
10:50:54	XLON	1579	116.7	465809138806011
10:51:00	XLON	2	116.7	465809138806016
10:51:00	XLON	1900	116.7	465809138806017
10:51:00	XLON	700	116.7	465809138806018
10:51:00	XLON	5638	116.7	465809138806019
10:51:06	XLON	2034	116.7	465809138806027
10:51:13	XLON	16025	116.68	465809138806038
10:51:13	XLON	3000	116.68	465809138806043
10:52:06	XLON	770	116.68	465809138806179
10:52:06	XLON	6754	116.68	465809138806180
10:52:33	XLON	4778	116.72	465809138806275
10:52:33	XLON	4237	116.72	465809138806276
10:53:55	XLON	14923	116.64	465809138806443
10:56:08	XLON	16025	116.6	465809138806721
10:57:38	XLON	16025	116.62	465809138806945
10:59:56	XLON	75	116.64	465809138807382
10:59:56	XLON	2437	116.64	465809138807383
10:59:56	XLON	5841	116.64	465809138807384
10:59:56	XLON	1526	116.64	465809138807385
11:00:01	XLON	1461	116.7	465809138807439
11:00:07	XLON	5690	116.68	465809138807483
11:00:07	XLON	10335	116.68	465809138807484
11:00:07	XLON	46	116.7	465809138807486
11:00:07	XLON	3400	116.7	465809138807487
11:00:07	XLON	172	116.7	465809138807488
11:01:39	XLON	16025	116.8	465809138807664
11:04:00	XLON	16025	116.76	465809138807966
11:04:49	XLON	11410	116.8	465809138808047
11:04:49	XLON	2364	116.8	465809138808048
11:04:49	XLON	2251	116.8	465809138808049
11:06:53	XLON	16025	116.82	465809138808275
11:07:27	XLON	10998	116.76	465809138808304
11:07:27	XLON	5027	116.76	465809138808305
11:09:34	XLON	3818	116.72	465809138808497
11:09:34	XLON	16025	116.72	465809138808495
11:11:08	XLON	4216	116.64	465809138808730
11:11:08	XLON	8566	116.64	465809138808731
11:12:59	XLON	15005	116.66	465809138808944
11:14:05	XLON	2385	116.7	465809138809055
11:14:05	XLON	13640	116.7	465809138809056
11:14:25	XLON	3317	116.68	465809138809091
11:16:10	XLON	2206	116.64	465809138809304
11:16:10	XLON	11546	116.64	465809138809305
11:17:39	XLON	15872	116.6	465809138809490
11:19:05	XLON	1445	116.68	465809138809674
11:19:05	XLON	324	116.68	465809138809675
11:19:05	XLON	679	116.68	465809138809676
11:19:05	XLON	12898	116.68	465809138809677
11:19:05	XLON	679	116.68	465809138809678
11:22:49	XLON	16025	116.8	465809138810081
11:23:42	XLON	9734	116.86	465809138810161
11:23:42	XLON	6291	116.86	465809138810162
11:24:33	XLON	14642	116.92	465809138810271
11:26:15	XLON	16025	116.88	465809138810434
11:28:19	XLON	11684	116.74	465809138810601
11:28:19	XLON	4341	116.74	465809138810602
11:29:29	XLON	645	116.68	465809138810772
11:29:29	XLON	13199	116.68	465809138810773
11:29:29	XLON	2181	116.68	465809138810774
11:29:49	XLON	3982	116.66	465809138810826
11:31:03	XLON	13053	116.62	465809138811119
11:33:04	XLON	3345	116.6	465809138811509
11:33:04	XLON	12631	116.6	465809138811510
11:37:14	XLON	1439	116.52	465809138811981
11:37:14	XLON	3740	116.52	465809138811982
11:37:30	XLON	1680	116.52	465809138812005
11:37:30	XLON	2506	116.52	465809138812006
11:37:42	XLON	1704	116.52	465809138812011
11:37:42	XLON	2600	116.52	465809138812012
11:37:52	XLON	4983	116.5	465809138812030
11:37:52	XLON	7776	116.5	465809138812031
11:38:55	XLON	4104	116.48	465809138812194
11:38:55	XLON	11921	116.48	465809138812195
11:38:55	XLON	3000	116.48	465809138812196
11:38:55	XLON	2855	116.48	465809138812197
11:39:05	XLON	7679	116.46	465809138812228
11:40:05	XLON	1396	116.42	465809138812304
11:40:22	XLON	6507	116.42	465809138812314
11:44:18	XLON	10446	116.46	465809138812845
11:44:18	XLON	5579	116.46	465809138812846
11:45:02	XLON	6811	116.5	465809138812913
11:45:02	XLON	9214	116.5	465809138812914
11:47:55	XLON	4232	116.52	465809138813207
11:47:55	XLON	11793	116.52	465809138813208
11:48:57	XLON	1000	116.52	465809138813256
11:48:57	XLON	7422	116.52	465809138813257
11:49:58	XLON	482	116.52	465809138813341
11:49:58	XLON	5649	116.52	465809138813342
11:50:06	XLON	4242	116.5	465809138813377
11:50:07	XLON	3000	116.5	465809138813383
11:50:07	XLON	2544	116.5	465809138813384
11:50:07	XLON	4819	116.5	465809138813385
11:50:07	XLON	843	116.5	465809138813386
11:50:07	XLON	4819	116.5	465809138813387
11:51:59	XLON	13038	116.5	465809138813485
11:52:48	XLON	15015	116.52	465809138813606
11:52:48	XLON	957	116.52	465809138813607
11:54:00	XLON	15849	116.48	465809138813740
11:56:25	XLON	1184	116.42	465809138814040
11:57:34	XLON	6889	116.44	465809138814155
11:57:34	XLON	9136	116.44	465809138814156
11:58:05	XLON	16025	116.42	465809138814220
11:58:56	XLON	16025	116.4	465809138814304
12:00:04	XLON	14850	116.26	465809138814532
12:01:38	XLON	3700	116.3	465809138814701
12:01:38	XLON	12325	116.3	465809138814702
12:03:24	XLON	15985	116.28	465809138814946
12:06:07	XLON	1498	116.36	465809138815351
12:06:07	XLON	14527	116.36	465809138815352
12:07:06	XLON	14687	116.34	465809138815454
12:07:06	XLON	1338	116.34	465809138815455
12:08:08	XLON	9500	116.32	465809138815607
12:08:10	XLON	6300	116.32	465809138815608
12:11:09	XLON	16025	116.28	465809138815844
12:12:53	XLON	4797	116.32	465809138816104
12:12:53	XLON	11228	116.32	465809138816105
12:16:09	XLON	1	116.36	465809138816385
12:17:04	XLON	8133	116.34	465809138816430
12:17:04	XLON	7468	116.34	465809138816431
12:17:09	XLON	3000	116.34	465809138816443
12:17:09	XLON	2327	116.34	465809138816444
12:17:19	XLON	2469	116.34	465809138816457
12:17:19	XLON	2306	116.34	465809138816458
12:17:26	XLON	2020	116.34	465809138816465
12:17:26	XLON	2342	116.34	465809138816466
12:17:49	XLON	9875	116.36	465809138816484
12:19:54	XLON	2336	116.42	465809138816681
12:19:59	XLON	3000	116.42	465809138816691
12:19:59	XLON	1725	116.42	465809138816692
12:20:11	XLON	9912	116.42	465809138816704
12:20:11	XLON	2293	116.42	465809138816705
12:20:11	XLON	3400	116.42	465809138816706
12:20:11	XLON	9335	116.42	465809138816707
12:21:45	XLON	8011	116.38	465809138816806
12:23:09	XLON	3282	116.36	465809138816925
12:23:09	XLON	12717	116.36	465809138816926
12:26:39	XLON	3000	116.34	465809138817329
12:26:39	XLON	2091	116.34	465809138817330
12:26:55	XLON	7000	116.34	465809138817364
12:27:35	XLON	622	116.34	465809138817414
12:27:35	XLON	8403	116.34	465809138817415
12:27:35	XLON	3000	116.34	465809138817416
12:28:30	XLON	11796	116.34	465809138817474
12:30:06	XLON	10000	116.34	465809138817536
12:30:58	XLON	3557	116.4	465809138817593
12:31:32	XLON	1070	116.4	465809138817635
12:31:32	XLON	13885	116.4	465809138817636
12:31:32	XLON	1070	116.4	465809138817637
12:34:01	XLON	8166	116.34	465809138817869
12:34:01	XLON	6161	116.34	465809138817870
12:36:10	XLON	3649	116.32	465809138818051
12:36:10	XLON	12376	116.32	465809138818052
12:38:04	XLON	1286	116.3	465809138818143
12:38:04	XLON	4178	116.3	465809138818144
12:38:04	XLON	10561	116.3	465809138818145
12:39:24	XLON	1988	116.28	465809138818252
12:40:37	XLON	16025	116.34	465809138818358
12:41:34	XLON	1348	116.36	465809138818384
12:41:34	XLON	2380	116.36	465809138818385
12:42:04	XLON	8065	116.34	465809138818457
12:42:04	XLON	7960	116.34	465809138818458
12:43:40	XLON	10068	116.34	465809138818583
12:44:54	XLON	16025	116.52	465809138818726
12:46:34	XLON	15883	116.42	465809138818882
12:46:34	XLON	142	116.42	465809138818883
12:50:04	XLON	8250	116.44	465809138819139
12:50:49	XLON	15656	116.48	465809138819177
12:50:49	XLON	3000	116.46	465809138819178
12:50:49	XLON	3300	116.48	465809138819179
12:50:49	XLON	1429	116.48	465809138819180
12:52:18	XLON	16025	116.52	465809138819291
12:52:19	XLON	3000	116.52	465809138819298
12:52:19	XLON	367	116.52	465809138819299
12:55:43	XLON	3000	116.56	465809138819614
12:55:43	XLON	6292	116.56	465809138819615
12:56:01	XLON	16025	116.54	465809138819653
12:56:01	XLON	3000	116.56	465809138819654
12:56:01	XLON	546	116.56	465809138819655
12:56:51	XLON	7951	116.52	465809138819766
12:57:34	XLON	7979	116.5	465809138819790
13:02:04	XLON	1618	116.6	465809138820197
13:03:06	XLON	8792	116.58	465809138820289
13:03:06	XLON	7233	116.58	465809138820290
13:04:07	XLON	9500	116.58	465809138820399
13:04:07	XLON	6525	116.58	465809138820400
13:04:07	XLON	3000	116.58	465809138820407
13:04:07	XLON	3466	116.58	465809138820408
13:04:18	XLON	1810	116.58	465809138820441
13:04:18	XLON	2445	116.58	465809138820442
13:05:27	XLON	4613	116.58	465809138820552
13:07:07	XLON	3300	116.72	465809138820686
13:07:07	XLON	313	116.72	465809138820687
13:07:09	XLON	300	116.76	465809138820693
13:07:09	XLON	4000	116.76	465809138820694
13:07:09	XLON	11725	116.76	465809138820695
13:07:23	XLON	3267	116.8	465809138820733
13:07:23	XLON	3000	116.76	465809138820742
13:07:23	XLON	3432	116.76	465809138820743
13:07:23	XLON	3432	116.78	465809138820744
13:07:23	XLON	1200	116.78	465809138820745
13:07:23	XLON	1179	116.78	465809138820746
13:07:23	XLON	3200	116.8	465809138820747
13:07:23	XLON	582	116.8	465809138820748
13:08:15	XLON	7890	116.8	465809138820802
13:10:19	XLON	14936	116.78	465809138820969
13:12:24	XLON	15237	116.78	465809138821082
13:15:15	XLON	16025	116.64	465809138821430
13:17:04	XLON	16025	116.64	465809138821583
13:18:40	XLON	3550	116.64	465809138821715
13:19:44	XLON	6734	116.62	465809138821807
13:20:07	XLON	9291	116.62	465809138821836
13:21:24	XLON	3757	116.68	465809138821959
13:21:30	XLON	2525	116.68	465809138821964
13:21:30	XLON	8535	116.68	465809138821965
13:22:28	XLON	7425	116.68	465809138822012
13:23:36	XLON	4762	116.64	465809138822159
13:26:00	XLON	1571	116.64	465809138822385
13:26:00	XLON	2455	116.64	465809138822386
13:27:30	XLON	1554	116.68	465809138822532
13:27:30	XLON	1982	116.68	465809138822533
13:27:36	XLON	16025	116.66	465809138822563
13:27:53	XLON	850	116.68	465809138822622
13:27:53	XLON	820	116.68	465809138822623
13:27:53	XLON	1567	116.68	465809138822624
13:27:59	XLON	3000	116.68	465809138822633
13:27:59	XLON	4629	116.68	465809138822634
13:28:32	XLON	3000	116.68	465809138822683
13:28:32	XLON	3400	116.68	465809138822684
13:28:46	XLON	1051	116.68	465809138822723
13:28:46	XLON	820	116.68	465809138822724
13:28:46	XLON	1389	116.68	465809138822725
13:28:51	XLON	3000	116.68	465809138822728
13:28:51	XLON	1422	116.68	465809138822729
13:28:51	XLON	1384	116.68	465809138822730
13:29:28	XLON	5251	116.66	465809138822860
13:29:28	XLON	1810	116.66	465809138822861
13:29:37	XLON	12443	116.64	465809138822873
13:29:37	XLON	540	116.64	465809138822874
13:29:37	XLON	3042	116.64	465809138822875
13:30:36	XLON	574	116.8	465809138823178
13:30:36	XLON	7650	116.8	465809138823179
13:32:23	XLON	2259	116.86	465809138823488
13:32:23	XLON	4006	116.86	465809138823489
13:32:23	XLON	9521	116.86	465809138823490
13:33:06	XLON	10805	116.88	465809138823582
13:33:06	XLON	5220	116.88	465809138823583
13:34:02	XLON	16025	116.8	465809138823673
13:35:21	XLON	6063	116.82	465809138823859
13:35:21	XLON	9897	116.82	465809138823860
13:37:44	XLON	4897	116.92	465809138824210
13:38:06	XLON	548	116.96	465809138824285
13:38:06	XLON	2358	116.96	465809138824286
13:38:06	XLON	4297	116.96	465809138824287
13:38:11	XLON	3000	116.96	465809138824291
13:38:11	XLON	1928	116.96	465809138824292
13:38:11	XLON	34	116.96	465809138824293
13:39:43	XLON	10711	116.94	465809138824488
13:39:48	XLON	16025	116.92	465809138824493
13:40:54	XLON	3000	116.94	465809138824720
13:40:54	XLON	2365	116.94	465809138824721
13:41:04	XLON	9500	116.92	465809138824729
13:41:04	XLON	6525	116.92	465809138824730
13:42:27	XLON	1468	116.9	465809138824971
13:42:27	XLON	1593	116.9	465809138824972
13:42:27	XLON	1871	116.9	465809138824973
13:42:27	XLON	2029	116.9	465809138824974
13:42:27	XLON	2623	116.9	465809138824975
13:42:27	XLON	5820	116.9	465809138824976
13:44:51	XLON	16025	116.94	465809138825214
13:45:19	XLON	11595	116.94	465809138825291
13:46:06	XLON	3292	116.94	465809138825400
13:46:43	XLON	8768	116.94	465809138825510
13:46:43	XLON	7257	116.94	465809138825511
13:47:44	XLON	16025	116.92	465809138825653
13:48:49	XLON	15229	116.86	465809138825852
13:50:07	XLON	16025	116.88	465809138826141
13:50:44	XLON	16025	116.8	465809138826218
13:53:09	XLON	3091	116.84	465809138826537
13:53:14	XLON	3000	116.84	465809138826547
13:53:14	XLON	820	116.84	465809138826548
13:53:14	XLON	345	116.84	465809138826549
13:53:48	XLON	3000	116.84	465809138826614
13:54:46	XLON	16025	116.84	465809138826694
13:55:30	XLON	16025	116.92	465809138826769
13:55:31	XLON	3741	116.9	465809138826772
13:55:46	XLON	3000	116.88	465809138826819
13:55:46	XLON	88	116.9	465809138826820
13:55:46	XLON	1433	116.9	465809138826821
13:55:46	XLON	294	116.9	465809138826822
13:57:12	XLON	3000	116.88	465809138826970
13:57:12	XLON	2255	116.88	465809138826971
13:57:41	XLON	7662	116.86	465809138827052
13:58:37	XLON	15985	116.84	465809138827141
14:00:01	XLON	16025	116.84	465809138827430
14:00:19	XLON	3306	116.82	465809138827523
14:01:32	XLON	3695	116.76	465809138827677
14:01:32	XLON	16025	116.8	465809138827675
14:01:50	XLON	7802	116.76	465809138827711
14:01:50	XLON	1373	116.76	465809138827712
14:04:00	XLON	1	116.82	465809138828021
14:04:02	XLON	12356	116.8	465809138828024
14:04:02	XLON	1534	116.8	465809138828025
14:04:05	XLON	1811	116.8	465809138828053
14:04:05	XLON	3015	116.8	465809138828054
14:04:15	XLON	16025	116.78	465809138828110
14:06:09	XLON	3634	116.8	465809138828368
14:06:09	XLON	1433	116.8	465809138828369
14:06:09	XLON	820	116.8	465809138828370
14:06:09	XLON	2464	116.8	465809138828371
14:06:21	XLON	3000	116.82	465809138828385
14:06:21	XLON	2122	116.82	465809138828386
14:06:29	XLON	20	116.84	465809138828414
14:06:53	XLON	110	116.86	465809138828449
14:06:53	XLON	490	116.86	465809138828450
14:06:53	XLON	2620	116.86	465809138828451
14:06:53	XLON	2620	116.86	465809138828452
14:06:53	XLON	490	116.86	465809138828453
14:06:53	XLON	2130	116.86	465809138828454
14:06:53	XLON	980	116.86	465809138828455
14:06:53	XLON	2130	116.86	465809138828456
14:06:53	XLON	980	116.86	465809138828457
14:06:54	XLON	2130	116.86	465809138828458
14:06:54	XLON	980	116.86	465809138828459
14:06:54	XLON	365	116.86	465809138828464
14:07:18	XLON	1550	116.84	465809138828505
14:07:18	XLON	5846	116.84	465809138828506
14:07:37	XLON	9333	116.9	465809138828576
14:09:06	XLON	3255	116.82	465809138828737
14:09:06	XLON	12564	116.82	465809138828738
14:10:29	XLON	6371	116.78	465809138828938
14:10:29	XLON	2742	116.78	465809138828939
14:10:29	XLON	1879	116.78	465809138828940
14:10:29	XLON	4810	116.78	465809138828941
14:10:29	XLON	223	116.78	465809138828942
14:13:51	XLON	3000	116.78	465809138829425
14:13:51	XLON	1999	116.8	465809138829426
14:13:51	XLON	2566	116.8	465809138829427
14:13:51	XLON	3432	116.8	465809138829428
14:13:51	XLON	1200	116.8	465809138829429
14:13:51	XLON	246	116.8	465809138829430
14:13:51	XLON	12740	116.8	465809138829419
14:13:51	XLON	3285	116.8	465809138829420
14:13:59	XLON	3000	116.8	465809138829435
14:13:59	XLON	2426	116.8	465809138829436
14:14:19	XLON	1495	116.76	465809138829466
14:14:19	XLON	12284	116.76	465809138829467
14:16:05	XLON	16025	116.76	465809138829708
14:17:21	XLON	3489	116.74	465809138830000
14:17:56	XLON	16025	116.72	465809138830057
14:19:21	XLON	46	116.74	465809138830306
14:19:21	XLON	1781	116.74	465809138830307
14:19:21	XLON	1433	116.74	465809138830308
14:19:30	XLON	8298	116.72	465809138830333
14:19:30	XLON	3000	116.72	465809138830335
14:20:10	XLON	5000	116.72	465809138830440
14:20:10	XLON	1913	116.72	465809138830442
14:20:12	XLON	4483	116.72	465809138830452
14:22:19	XLON	3192	116.78	465809138830728
14:22:19	XLON	5375	116.78	465809138830729
14:22:24	XLON	2342	116.78	465809138830732
14:22:24	XLON	1362	116.78	465809138830733
14:22:36	XLON	3077	116.78	465809138830764
14:22:36	XLON	6500	116.78	465809138830765
14:22:36	XLON	6448	116.78	465809138830766
14:22:36	XLON	16025	116.78	465809138830768
14:23:49	XLON	8284	116.76	465809138830941
14:25:09	XLON	16025	116.7	465809138831129
14:26:30	XLON	6956	116.7	465809138831296
14:26:30	XLON	12086	116.7	465809138831297
14:27:13	XLON	12895	116.68	465809138831393
14:27:54	XLON	16025	116.66	465809138831544
14:29:03	XLON	1850	116.64	465809138831738
14:29:03	XLON	1646	116.64	465809138831739
14:29:03	XLON	2450	116.64	465809138831740
14:29:03	XLON	1433	116.64	465809138831741
14:29:03	XLON	1948	116.64	465809138831742
14:29:05	XLON	3634	116.66	465809138831760
14:29:49	XLON	7585	116.68	465809138831898
14:30:01	XLON	2980	116.7	465809138832025
14:30:01	XLON	3950	116.7	465809138832026
14:30:01	XLON	1433	116.7	465809138832027
14:30:01	XLON	1433	116.7	465809138832028
14:30:01	XLON	2820	116.7	465809138832029
14:30:12	XLON	904	116.66	465809138832307
14:30:12	XLON	15018	116.66	465809138832308
14:31:02	XLON	11990	116.76	465809138832562
14:31:35	XLON	3000	116.78	465809138832789
14:31:59	XLON	103	116.86	465809138832887
14:32:05	XLON	3200	116.9	465809138832926
14:32:05	XLON	3000	116.9	465809138832927
14:32:05	XLON	7156	116.9	465809138832928
14:32:17	XLON	48	116.88	465809138833010
14:32:17	XLON	2105	116.88	465809138833011
14:32:17	XLON	1328	116.88	465809138833012
14:32:17	XLON	11701	116.88	465809138833013
14:32:49	XLON	1521	116.84	465809138833143
14:32:49	XLON	2039	116.84	465809138833144
14:32:49	XLON	3288	116.86	465809138833145
14:32:54	XLON	2461	116.86	465809138833155
14:32:54	XLON	966	116.86	465809138833156
14:33:04	XLON	1316	116.88	465809138833197
14:33:04	XLON	562	116.88	465809138833198
14:33:19	XLON	3200	116.94	465809138833248
14:33:19	XLON	3000	116.94	465809138833249
14:33:19	XLON	9825	116.94	465809138833250
14:33:21	XLON	3337	116.92	465809138833253
14:33:21	XLON	571	116.92	465809138833254
14:33:53	XLON	7415	116.86	465809138833348
14:33:53	XLON	1433	116.86	465809138833349
14:33:53	XLON	1996	116.86	465809138833350
14:33:53	XLON	1433	116.86	465809138833351
14:33:58	XLON	3000	116.88	465809138833361
14:33:58	XLON	1792	116.88	465809138833362
14:33:58	XLON	568	116.88	465809138833363
14:34:32	XLON	14449	116.84	465809138833516
14:35:02	XLON	16025	116.84	465809138833644
14:35:39	XLON	4179	116.92	465809138833904
14:35:39	XLON	3700	116.92	465809138833905
14:35:44	XLON	424	116.9	465809138833926
14:35:44	XLON	7323	116.9	465809138833927
14:35:44	XLON	3000	116.9	465809138833929
14:35:44	XLON	650	116.92	465809138833930
14:35:44	XLON	2900	116.92	465809138833931
14:35:44	XLON	3535	116.92	465809138833932
14:36:21	XLON	3000	116.84	465809138834107
14:36:21	XLON	3200	116.84	465809138834108
14:36:21	XLON	151	116.84	465809138834109
14:36:51	XLON	3300	116.82	465809138834251
14:36:51	XLON	2500	116.82	465809138834252
14:36:51	XLON	10166	116.82	465809138834253
14:37:23	XLON	3000	116.76	465809138834462
14:37:23	XLON	3400	116.76	465809138834463
14:37:23	XLON	2553	116.76	465809138834464
14:37:23	XLON	1073	116.76	465809138834465
14:37:27	XLON	5941	116.74	465809138834475
14:37:55	XLON	1644	116.74	465809138834577
14:37:55	XLON	2579	116.74	465809138834578
14:38:00	XLON	3203	116.74	465809138834586
14:38:00	XLON	5571	116.74	465809138834587
14:38:14	XLON	3000	116.76	465809138834674
14:38:14	XLON	2087	116.76	465809138834675
14:38:23	XLON	12263	116.72	465809138834736
14:38:23	XLON	3762	116.72	465809138834737
14:38:23	XLON	3200	116.72	465809138834738
14:38:23	XLON	850	116.72	465809138834739
14:39:03	XLON	3000	116.72	465809138834826
14:39:03	XLON	2161	116.72	465809138834827
14:39:10	XLON	3000	116.72	465809138834853
14:39:19	XLON	3000	116.72	465809138834891
14:39:19	XLON	1371	116.72	465809138834892
14:39:42	XLON	3000	116.76	465809138834979
14:39:42	XLON	759	116.76	465809138834980
14:40:02	XLON	12179	116.78	465809138835101
14:40:19	XLON	3200	116.8	465809138835228
14:40:19	XLON	2982	116.8	465809138835229
14:41:02	XLON	2862	116.86	465809138835407
14:41:02	XLON	3852	116.86	465809138835408
14:41:02	XLON	3000	116.86	465809138835409
14:41:02	XLON	1438	116.86	465809138835410
14:41:07	XLON	13415	116.84	465809138835469
14:41:25	XLON	258	116.88	465809138835528
14:41:25	XLON	1716	116.88	465809138835529
14:41:25	XLON	4234	116.88	465809138835530
14:41:43	XLON	722	116.88	465809138835610
14:41:43	XLON	6825	116.88	465809138835611
14:41:43	XLON	722	116.88	465809138835612
14:42:19	XLON	7830	116.98	465809138835768
14:42:19	XLON	2205	116.98	465809138835769
14:42:30	XLON	493	117.06	465809138835817
14:42:30	XLON	1980	117.06	465809138835818
14:42:30	XLON	2334	117.06	465809138835819
14:43:12	XLON	16025	117.14	465809138836068
14:43:12	XLON	3000	117.18	465809138836082
14:43:12	XLON	766	117.18	465809138836083
14:43:18	XLON	3000	117.26	465809138836109
14:43:18	XLON	2274	117.26	465809138836110
14:43:18	XLON	6670	117.26	465809138836111
14:43:24	XLON	3000	117.24	465809138836136
14:43:49	XLON	13496	117.2	465809138836258
14:43:49	XLON	2529	117.2	465809138836259
14:44:24	XLON	16025	117.18	465809138836532
14:45:04	XLON	3000	117.18	465809138836729
14:45:04	XLON	1001	117.18	465809138836730
14:45:14	XLON	3000	117.18	465809138836795
14:45:16	XLON	4955	117.16	465809138836813
14:45:16	XLON	1668	117.16	465809138836814
14:45:16	XLON	520	117.16	465809138836815
14:45:41	XLON	3000	117.16	465809138836915
14:45:41	XLON	2058	117.16	465809138836916
14:45:49	XLON	470	117.16	465809138836948
14:45:49	XLON	3918	117.16	465809138836949
14:45:54	XLON	4327	117.16	465809138836965
14:45:54	XLON	2260	117.16	465809138836966
14:46:31	XLON	1696	117.14	465809138837125
14:46:31	XLON	1000	117.14	465809138837126
14:46:31	XLON	2100	117.14	465809138837127
14:46:31	XLON	940	117.14	465809138837128
14:46:31	XLON	2440	117.14	465809138837129
14:46:31	XLON	2560	117.14	465809138837130
14:46:31	XLON	1460	117.14	465809138837131
14:46:31	XLON	1500	117.14	465809138837132
14:46:32	XLON	3000	117.16	465809138837133
14:46:32	XLON	2287	117.16	465809138837134
14:46:55	XLON	2595	117.16	465809138837218
14:46:55	XLON	1848	117.16	465809138837219
14:46:55	XLON	2420	117.16	465809138837220
14:46:55	XLON	6213	117.16	465809138837221
14:46:55	XLON	2457	117.16	465809138837222
14:47:31	XLON	3000	117.18	465809138837338
14:47:31	XLON	1433	117.18	465809138837339
14:47:38	XLON	356	117.16	465809138837348
14:47:38	XLON	7566	117.16	465809138837349
14:47:43	XLON	1068	117.16	465809138837384
14:47:43	XLON	2933	117.16	465809138837385
14:48:08	XLON	308	117.12	465809138837498
14:48:08	XLON	6640	117.12	465809138837499
14:48:08	XLON	2024	117.12	465809138837500
14:48:19	XLON	4553	117.12	465809138837573
14:49:19	XLON	15336	117.14	465809138837760
14:49:19	XLON	2983	117.14	465809138837762
14:49:19	XLON	4100	117.14	465809138837763
14:49:19	XLON	1940	117.14	465809138837764
14:49:29	XLON	3000	117.14	465809138837789
14:49:29	XLON	1433	117.14	465809138837790
14:49:29	XLON	1203	117.14	465809138837791
14:49:34	XLON	665	117.14	465809138837803
14:49:34	XLON	165	117.14	465809138837804
14:49:34	XLON	2392	117.14	465809138837805
14:49:34	XLON	464	117.14	465809138837806
14:49:59	XLON	1366	117.14	465809138837874
14:50:09	XLON	12356	117.14	465809138837922
14:50:40	XLON	2591	117.12	465809138838022
14:50:40	XLON	1188	117.12	465809138838023
14:50:58	XLON	2	117.18	465809138838096
14:50:58	XLON	4383	117.18	465809138838097
14:51:05	XLON	3000	117.18	465809138838127
14:51:05	XLON	4490	117.18	465809138838128
14:51:32	XLON	2517	117.18	465809138838241
14:51:37	XLON	2059	117.18	465809138838242
14:51:37	XLON	6292	117.18	465809138838243
14:52:04	XLON	5194	117.16	465809138838314
14:52:04	XLON	1722	117.16	465809138838315
14:52:27	XLON	14608	117.14	465809138838345
14:52:27	XLON	3000	117.16	465809138838348
14:52:27	XLON	2204	117.16	465809138838349
14:52:59	XLON	359	117.16	465809138838452
14:52:59	XLON	1433	117.16	465809138838453
14:52:59	XLON	700	117.16	465809138838454
14:52:59	XLON	875	117.16	465809138838455
14:53:15	XLON	8202	117.22	465809138838533
14:53:29	XLON	3000	117.18	465809138838595
14:53:29	XLON	2454	117.18	465809138838596
14:53:29	XLON	9644	117.18	465809138838597
14:54:36	XLON	3000	117.18	465809138838857
14:54:36	XLON	1812	117.18	465809138838858
14:54:41	XLON	2502	117.18	465809138838878
14:54:41	XLON	3723	117.18	465809138838879
14:54:46	XLON	2040	117.26	465809138838915
14:54:46	XLON	2803	117.26	465809138838916
14:54:46	XLON	1644	117.26	465809138838917
14:55:15	XLON	14049	117.24	465809138839060
14:55:15	XLON	14346	117.24	465809138839064
14:55:21	XLON	13	117.24	465809138839085
14:55:21	XLON	1433	117.24	465809138839086
14:55:21	XLON	1979	117.24	465809138839087
14:55:56	XLON	3000	117.22	465809138839265
14:55:56	XLON	7592	117.22	465809138839266
14:55:56	XLON	2896	117.22	465809138839267
14:56:01	XLON	2089	117.22	465809138839280
14:56:01	XLON	1433	117.22	465809138839281
14:56:36	XLON	1900	117.2	465809138839407
14:56:36	XLON	1433	117.2	465809138839408
14:56:36	XLON	1533	117.2	465809138839409
14:56:41	XLON	331	117.2	465809138839420
14:56:41	XLON	10077	117.2	465809138839421
14:57:34	XLON	2287	117.16	465809138839620
14:57:39	XLON	4379	117.16	465809138839642
14:58:34	XLON	16025	117.16	465809138839772
14:58:34	XLON	3000	117.16	465809138839773
14:58:34	XLON	3200	117.16	465809138839774
14:58:34	XLON	9825	117.16	465809138839775
14:58:39	XLON	1433	117.16	465809138839794
14:58:39	XLON	2434	117.16	465809138839795
14:58:39	XLON	1638	117.16	465809138839796
14:58:39	XLON	2287	117.16	465809138839797
14:58:39	XLON	2094	117.16	465809138839798
14:58:39	XLON	886	117.16	465809138839799
14:59:14	XLON	15447	117.18	465809138839910
14:59:49	XLON	5359	117.24	465809138840052
14:59:49	XLON	9515	117.24	465809138840053
15:00:35	XLON	16025	117.18	465809138840457
15:01:09	XLON	9500	117.14	465809138840640
15:01:09	XLON	4745	117.14	465809138840641
15:01:34	XLON	3325	117.12	465809138840720
15:01:57	XLON	943	117.1	465809138840820
15:01:57	XLON	1	117.1	465809138840821
15:01:57	XLON	1433	117.1	465809138840822
15:01:57	XLON	1433	117.1	465809138840823
15:01:57	XLON	191	117.1	465809138840824
15:02:46	XLON	5711	117.1	465809138841083
15:02:46	XLON	3000	117.1	465809138841084
15:02:46	XLON	1000	117.1	465809138841085
15:02:46	XLON	1270	117.1	465809138841086
15:02:46	XLON	730	117.1	465809138841087
15:03:03	XLON	4314	117.1	465809138841183
15:03:08	XLON	4341	117.08	465809138841210
15:03:08	XLON	4481	117.08	465809138841211
15:03:19	XLON	7641	117.08	465809138841257
15:03:24	XLON	8064	117.08	465809138841281
15:03:46	XLON	3000	117.06	465809138841412
15:03:46	XLON	526	117.06	465809138841413
15:03:48	XLON	1092	117.02	465809138841420
15:04:03	XLON	3000	117.04	465809138841479
15:04:23	XLON	1	117.02	465809138841585
15:04:23	XLON	153	117.02	465809138841586
15:04:23	XLON	702	117.02	465809138841587
15:04:23	XLON	2390	117.02	465809138841588
15:04:28	XLON	3000	117.02	465809138841591
15:04:28	XLON	1955	117.02	465809138841592
15:04:28	XLON	2342	117.02	465809138841593
15:04:43	XLON	3000	117	465809138841662
15:04:43	XLON	1668	117	465809138841663
15:05:15	XLON	397	117	465809138841788
15:05:15	XLON	8747	117	465809138841789
15:05:17	XLON	3000	117.04	465809138841820
15:05:17	XLON	94	117.04	465809138841821
15:05:17	XLON	3750	117.04	465809138841822
15:05:22	XLON	5590	117.04	465809138841842
15:05:22	XLON	1433	117.04	465809138841843
15:05:22	XLON	3122	117.04	465809138841844
15:05:56	XLON	3903	117	465809138842053
15:05:56	XLON	4032	117	465809138842054
15:05:56	XLON	7488	117	465809138842055
15:06:49	XLON	6544	116.96	465809138842233
15:06:54	XLON	2287	116.96	465809138842247
15:06:54	XLON	2438	116.96	465809138842248
15:06:54	XLON	1890	116.96	465809138842249
15:07:49	XLON	16025	117.04	465809138842498
15:07:49	XLON	3000	117.04	465809138842506
15:08:04	XLON	1200	117.04	465809138842549
15:08:56	XLON	3000	117.12	465809138842699
15:08:56	XLON	3400	117.12	465809138842700
15:08:56	XLON	2028	117.12	465809138842701
15:08:56	XLON	7597	117.12	465809138842702
15:09:01	XLON	3000	117.12	465809138842707
15:09:01	XLON	1644	117.12	465809138842708
15:09:01	XLON	1433	117.12	465809138842709
15:09:01	XLON	3135	117.12	465809138842710
15:09:33	XLON	3024	117.1	465809138842837
15:09:33	XLON	7056	117.1	465809138842838
15:09:33	XLON	594	117.1	465809138842839
15:09:33	XLON	5351	117.1	465809138842840
15:09:38	XLON	5000	117.08	465809138842856
15:10:41	XLON	1688	117.08	465809138843126
15:10:55	XLON	2055	117.1	465809138843196
15:10:55	XLON	2162	117.1	465809138843197
15:10:55	XLON	1950	117.1	465809138843198
15:10:59	XLON	15691	117.08	465809138843209
15:11:22	XLON	334	117.08	465809138843362
15:11:37	XLON	16025	117.06	465809138843483
15:11:38	XLON	3000	117.06	465809138843484
15:11:38	XLON	637	117.06	465809138843485
15:11:59	XLON	4361	117.06	465809138843514
15:12:04	XLON	16025	117.06	465809138843539
15:13:49	XLON	16025	117.08	465809138843980
15:14:01	XLON	8858	117.06	465809138844025
15:14:01	XLON	7008	117.06	465809138844026
15:14:25	XLON	3000	117.04	465809138844144
15:14:25	XLON	4081	117.04	465809138844145
15:14:26	XLON	8944	117.04	465809138844146
15:15:19	XLON	16025	117.02	465809138844364
15:15:29	XLON	15765	117	465809138844401
15:15:31	XLON	608	116.98	465809138844433
15:15:31	XLON	2606	116.98	465809138844434
15:16:17	XLON	3000	117.02	465809138844677
15:16:17	XLON	999	117.02	465809138844678
15:16:23	XLON	19	117.02	465809138844708
15:16:23	XLON	56	117.02	465809138844709
15:16:23	XLON	2461	117.02	465809138844710
15:16:23	XLON	2544	117.02	465809138844711
15:16:23	XLON	2103	117.02	465809138844712
15:16:23	XLON	3053	117.02	465809138844713
15:17:41	XLON	1584	117.02	465809138845094
15:17:48	XLON	3024	117.02	465809138845128
15:17:48	XLON	3024	117.02	465809138845129
15:17:48	XLON	4032	117.02	465809138845130
15:17:48	XLON	2016	117.02	465809138845131
15:17:49	XLON	1193	117.02	465809138845133
15:17:58	XLON	118	117.02	465809138845170
15:17:58	XLON	1	117.02	465809138845171
15:17:58	XLON	700	117.02	465809138845172
15:17:58	XLON	4442	117.02	465809138845173
15:18:03	XLON	750	117.04	465809138845190
15:18:03	XLON	850	117.04	465809138845191
15:18:12	XLON	1500	117.02	465809138845253
15:18:12	XLON	1980	117.02	465809138845254
15:18:12	XLON	2520	117.02	465809138845255
15:18:12	XLON	1500	117.02	465809138845256
15:18:12	XLON	1500	117.02	465809138845257
15:18:26	XLON	15884	117.02	465809138845331
15:18:55	XLON	6517	116.96	465809138845424
15:18:55	XLON	2558	116.96	465809138845425
15:18:55	XLON	1756	116.96	465809138845426
15:19:09	XLON	7056	116.98	465809138845494
15:19:09	XLON	521	116.98	465809138845495
15:19:34	XLON	3969	116.94	465809138845654
15:19:34	XLON	5652	116.94	465809138845655
15:19:34	XLON	4368	116.94	465809138845656
15:20:43	XLON	3000	116.9	465809138845995
15:20:43	XLON	1433	116.9	465809138845996
15:20:43	XLON	177	116.9	465809138845997
15:20:48	XLON	2267	116.9	465809138846030
15:20:48	XLON	1644	116.9	465809138846031
15:20:53	XLON	8573	116.9	465809138846040
15:21:01	XLON	7196	116.88	465809138846066
15:21:08	XLON	3000	116.88	465809138846076
15:21:08	XLON	1226	116.88	465809138846077
15:21:45	XLON	5058	117	465809138846293
15:21:59	XLON	1882	117	465809138846334
15:22:04	XLON	4186	117	465809138846347
15:22:19	XLON	7964	116.98	465809138846388
15:22:22	XLON	13955	116.94	465809138846408
15:22:22	XLON	2070	116.94	465809138846409
15:22:38	XLON	3200	116.94	465809138846493
15:23:07	XLON	14164	116.94	465809138846624
15:24:01	XLON	2510	116.86	465809138846806
15:24:01	XLON	1631	116.86	465809138846807
15:24:01	XLON	7162	116.86	465809138846808
15:24:01	XLON	943	116.86	465809138846809
15:25:30	XLON	16025	116.9	465809138847303
15:25:30	XLON	3000	116.9	465809138847308
15:25:30	XLON	6603	116.9	465809138847309
15:25:30	XLON	6422	116.9	465809138847310
15:25:35	XLON	5085	116.88	465809138847349
15:26:17	XLON	15341	116.88	465809138847532
15:27:45	XLON	13624	116.86	465809138847744
15:27:45	XLON	14814	116.84	465809138847748
15:28:39	XLON	2	116.86	465809138847987
15:28:39	XLON	1644	116.86	465809138847988
15:28:39	XLON	1972	116.86	465809138847989
15:28:45	XLON	3000	116.86	465809138848012
15:28:45	XLON	1406	116.86	465809138848013
15:28:50	XLON	3000	116.86	465809138848022
15:29:03	XLON	3000	116.86	465809138848084
15:29:03	XLON	1644	116.86	465809138848085
15:29:12	XLON	3000	116.84	465809138848104
15:29:12	XLON	1061	116.84	465809138848105
15:29:26	XLON	3000	116.86	465809138848171
15:29:26	XLON	1433	116.86	465809138848172
15:29:32	XLON	2562	116.84	465809138848219
15:29:38	XLON	6490	116.84	465809138848232
15:30:25	XLON	16025	116.88	465809138848509
15:30:27	XLON	850	116.88	465809138848526
15:30:27	XLON	1100	116.88	465809138848527
15:30:27	XLON	1293	116.88	465809138848528
15:30:55	XLON	1433	116.88	465809138848652
15:30:55	XLON	6859	116.88	465809138848653
15:31:00	XLON	500	116.88	465809138848678
15:31:00	XLON	6506	116.88	465809138848679
15:31:37	XLON	3000	116.9	465809138848864
15:31:37	XLON	2571	116.9	465809138848865
15:32:01	XLON	3447	116.9	465809138848984
15:32:01	XLON	4268	116.9	465809138848985
15:32:02	XLON	2996	116.9	465809138848987
15:32:02	XLON	1986	116.9	465809138848988
15:32:20	XLON	1373	116.92	465809138849166
15:32:20	XLON	3024	116.92	465809138849167
15:32:20	XLON	1008	116.92	465809138849168
15:32:20	XLON	7440	116.92	465809138849169
15:33:41	XLON	16025	116.9	465809138849678
15:33:51	XLON	3000	116.9	465809138849713
15:33:51	XLON	3200	116.9	465809138849714
15:33:51	XLON	1730	116.9	465809138849715
15:33:51	XLON	6462	116.9	465809138849716
15:34:34	XLON	6365	116.9	465809138849849
15:34:34	XLON	2458	116.9	465809138849850
15:34:39	XLON	5066	116.9	465809138849886
15:34:39	XLON	1819	116.9	465809138849887
15:35:11	XLON	1	116.92	465809138849989
15:35:11	XLON	2050	116.92	465809138849990
15:35:11	XLON	1433	116.92	465809138849991
15:35:11	XLON	174	116.92	465809138849992
15:35:53	XLON	3000	116.98	465809138850141
15:35:58	XLON	3000	116.98	465809138850179
15:35:58	XLON	1593	116.98	465809138850180
15:35:58	XLON	4084	116.98	465809138850181
15:36:26	XLON	3000	117.02	465809138850315
15:36:26	XLON	2287	117.02	465809138850316
15:36:31	XLON	3000	117.02	465809138850334
15:36:31	XLON	1433	117.02	465809138850335
15:36:31	XLON	820	117.02	465809138850336
15:36:34	XLON	13471	117	465809138850366
15:36:46	XLON	3000	117	465809138850412
15:36:46	XLON	1801	117	465809138850413
15:36:51	XLON	1	116.98	465809138850416
15:36:51	XLON	2423	116.98	465809138850417
15:36:51	XLON	3916	116.98	465809138850418
15:37:30	XLON	3200	117	465809138850595
15:37:30	XLON	1644	117	465809138850596
15:37:30	XLON	3338	117	465809138850597
15:37:30	XLON	2287	117	465809138850598
15:37:47	XLON	1	117	465809138850646
15:37:47	XLON	75	117	465809138850647
15:37:47	XLON	1433	117	465809138850648
15:37:47	XLON	1577	117	465809138850649
15:38:05	XLON	3000	117	465809138850686
15:38:05	XLON	281	117	465809138850687
15:38:23	XLON	9149	116.96	465809138850784
15:38:23	XLON	3580	116.96	465809138850785
15:38:52	XLON	2071	116.96	465809138850876
15:38:52	XLON	1433	116.96	465809138850877
15:38:52	XLON	1433	116.96	465809138850878
15:38:52	XLON	2515	116.96	465809138850879
15:38:52	XLON	6609	116.96	465809138850880
15:38:52	XLON	362	116.96	465809138850881
15:38:57	XLON	2311	116.96	465809138850890
15:38:57	XLON	1847	116.96	465809138850891
15:39:31	XLON	12121	116.94	465809138850978
15:39:31	XLON	1706	116.94	465809138850979
15:40:17	XLON	5976	116.9	465809138851199
15:40:30	XLON	1507	116.98	465809138851260
15:40:36	XLON	3365	117	465809138851275
15:40:36	XLON	5942	117	465809138851276
15:41:20	XLON	3000	116.96	465809138851437
15:41:20	XLON	11882	116.96	465809138851438
15:41:45	XLON	16025	116.92	465809138851598
15:42:50	XLON	4803	116.96	465809138851964
15:42:50	XLON	2266	116.96	465809138851965
15:42:51	XLON	8641	116.96	465809138851972
15:43:11	XLON	14112	116.92	465809138852176
15:43:11	XLON	2886	116.92	465809138852177
15:43:54	XLON	4346	116.9	465809138852316
15:43:59	XLON	56	116.9	465809138852319
15:43:59	XLON	236	116.9	465809138852320
15:43:59	XLON	6495	116.9	465809138852321
15:43:59	XLON	333	116.9	465809138852322
15:43:59	XLON	709	116.9	465809138852323
15:44:11	XLON	46	116.9	465809138852410
15:44:11	XLON	1433	116.9	465809138852411
15:44:11	XLON	1433	116.9	465809138852412
15:44:11	XLON	2346	116.9	465809138852413
15:45:24	XLON	2328	117.02	465809138852676
15:45:24	XLON	850	117.02	465809138852677
15:45:29	XLON	3000	117.02	465809138852685
15:45:29	XLON	1433	117.02	465809138852686
15:45:29	XLON	2360	117.02	465809138852687
15:45:29	XLON	2	117.02	465809138852688
15:45:34	XLON	637	117.02	465809138852697
15:45:34	XLON	850	117.02	465809138852698
15:45:34	XLON	2461	117.02	465809138852699
15:45:34	XLON	1053	117.02	465809138852700
15:45:39	XLON	721	117.02	465809138852720
15:45:39	XLON	1642	117.02	465809138852721
15:45:39	XLON	2012	117.02	465809138852722
15:45:57	XLON	10264	117.02	465809138852772
15:45:57	XLON	3000	117.02	465809138852779
15:45:57	XLON	11897	117.02	465809138852780
15:46:23	XLON	2089	117.04	465809138852917
15:46:23	XLON	1463	117.04	465809138852918
15:46:50	XLON	4471	117.06	465809138853020
15:47:04	XLON	9177	117.06	465809138853094
15:47:46	XLON	3000	117.04	465809138853257
15:47:46	XLON	1929	117.04	465809138853258
15:47:52	XLON	8297	117.04	465809138853274
15:48:13	XLON	4820	117.06	465809138853427
15:48:29	XLON	1569	117.08	465809138853550
15:48:29	XLON	2587	117.08	465809138853551
15:48:34	XLON	1433	117.1	465809138853554
15:49:19	XLON	9896	117.16	465809138853725
15:49:19	XLON	6129	117.16	465809138853726
15:49:20	XLON	3000	117.14	465809138853737
15:49:20	XLON	2982	117.14	465809138853738
15:49:25	XLON	3000	117.14	465809138853765
15:49:25	XLON	1433	117.14	465809138853766
15:49:25	XLON	406	117.14	465809138853767
15:49:35	XLON	237	117.12	465809138853801
15:49:35	XLON	1478	117.12	465809138853802
15:49:35	XLON	5659	117.12	465809138853803
15:49:35	XLON	1855	117.12	465809138853804
15:49:35	XLON	3150	117.12	465809138853805
15:49:35	XLON	1479	117.12	465809138853806
15:50:16	XLON	16025	117.06	465809138853941
15:51:11	XLON	3000	116.98	465809138854157
15:51:11	XLON	862	116.98	465809138854158
15:51:11	XLON	1644	116.98	465809138854159
15:51:11	XLON	7544	116.98	465809138854160
15:51:18	XLON	1090	116.98	465809138854191
15:51:18	XLON	1773	116.98	465809138854192
15:51:18	XLON	1339	116.98	465809138854193
15:52:05	XLON	13981	117	465809138854345
15:52:38	XLON	7527	116.9	465809138854508
15:52:43	XLON	73	116.92	465809138854545
15:52:43	XLON	1433	116.92	465809138854546
15:52:43	XLON	2415	116.92	465809138854547
15:52:51	XLON	3882	116.94	465809138854580
15:53:01	XLON	1601	116.94	465809138854617
15:53:19	XLON	5441	116.92	465809138854656
15:53:19	XLON	594	116.92	465809138854657
15:53:19	XLON	2265	116.92	465809138854658
15:53:20	XLON	7725	116.92	465809138854662
15:54:30	XLON	660	116.92	465809138854855
15:54:30	XLON	14513	116.92	465809138854856
15:54:50	XLON	5325	116.94	465809138854908
15:54:50	XLON	3400	116.94	465809138854909
15:54:50	XLON	1433	116.94	465809138854910
15:54:55	XLON	3000	116.94	465809138854926
15:54:55	XLON	1843	116.94	465809138854927
15:55:00	XLON	3000	116.94	465809138854930
15:55:00	XLON	689	116.94	465809138854931
15:55:34	XLON	1644	116.92	465809138855061
15:55:34	XLON	1433	116.92	465809138855062
15:55:34	XLON	1500	116.92	465809138855063
15:55:34	XLON	2213	116.92	465809138855064
15:55:39	XLON	2148	116.92	465809138855071
15:55:39	XLON	1569	116.92	465809138855072
15:55:48	XLON	3000	116.92	465809138855123
15:55:48	XLON	2416	116.92	465809138855124
15:55:48	XLON	133	116.92	465809138855125
15:56:19	XLON	3000	116.88	465809138855241
15:56:19	XLON	295	116.88	465809138855242
15:56:23	XLON	3372	116.86	465809138855262
15:56:23	XLON	6650	116.86	465809138855263
15:57:01	XLON	14331	116.84	465809138855341
15:57:01	XLON	1694	116.84	465809138855342
15:57:47	XLON	5470	116.86	465809138855466
15:57:47	XLON	5671	116.86	465809138855467
15:57:47	XLON	4884	116.86	465809138855468
15:58:42	XLON	3000	116.88	465809138855755
15:58:42	XLON	12718	116.88	465809138855756
15:58:47	XLON	3000	116.88	465809138855777
15:58:47	XLON	3200	116.88	465809138855778
15:58:47	XLON	1868	116.88	465809138855779
15:58:47	XLON	1338	116.88	465809138855782
15:58:49	XLON	1000	116.88	465809138855797
15:58:55	XLON	3000	116.88	465809138855811
15:58:55	XLON	1433	116.88	465809138855812
15:58:57	XLON	23	116.88	465809138855813
15:59:04	XLON	81	116.88	465809138855847
15:59:04	XLON	1433	116.88	465809138855848
15:59:09	XLON	2	116.88	465809138855876
15:59:34	XLON	1433	116.88	465809138855943
15:59:34	XLON	2439	116.88	465809138855944
15:59:34	XLON	1995	116.88	465809138855945
15:59:34	XLON	7541	116.88	465809138855940
15:59:34	XLON	1773	116.88	465809138855941
15:59:34	XLON	2022	116.88	465809138855942
15:59:37	XLON	1245	116.88	465809138855952

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

POSSFWFWEEESEDF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00