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

11th Feb 2022 17:34

RNS Number : 4990B

Vodafone Group Plc

11 February 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

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

Date of purchase:	11 February 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	138.54
Lowest price paid per share (pence):	136.98
Volume weighted average price paid per share (pence):	137.73

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,815,793,071 of its ordinary shares in treasury and has 27,001,834,797 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 11 February 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 11 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	137.73	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
09:15:10	XLON	12422	138.18	484361250024162
09:16:11	XLON	13462	138.18	484361250024285
09:16:22	XLON	3000	138.1	484361250024303
09:16:22	XLON	109	138.1	484361250024304
09:17:01	XLON	14410	138.02	484361250024349
09:18:08	XLON	2515	138.14	484361250024483
09:18:52	XLON	565	138.16	484361250024584
09:18:52	XLON	3000	138.16	484361250024585
09:19:02	XLON	5401	138.12	484361250024602
09:19:02	XLON	100	138.12	484361250024609
09:19:02	XLON	2900	138.14	484361250024610
09:19:02	XLON	1200	138.14	484361250024611
09:19:02	XLON	1060	138.14	484361250024612
09:19:44	XLON	6554	138.24	484361250024733
09:19:44	XLON	551	138.24	484361250024734
09:19:44	XLON	1510	138.24	484361250024735
09:19:44	XLON	2583	138.24	484361250024736
09:20:48	XLON	5198	138.12	484361250024808
09:20:48	XLON	818	138.12	484361250024809
09:20:48	XLON	1759	138.12	484361250024810
09:20:48	XLON	4121	138.12	484361250024811
09:20:48	XLON	2351	138.12	484361250024812
09:20:48	XLON	562	138.12	484361250024813
09:21:41	XLON	14425	138.08	484361250024896
09:22:45	XLON	2939	138.12	484361250025089
09:23:23	XLON	3000	138.14	484361250025191
09:23:23	XLON	1498	138.14	484361250025192
09:23:23	XLON	206	138.14	484361250025193
09:23:36	XLON	746	138.1	484361250025243
09:23:36	XLON	2843	138.14	484361250025246
09:23:36	XLON	142	138.14	484361250025247
09:23:40	XLON	5743	138.1	484361250025253
09:23:40	XLON	7936	138.1	484361250025254
09:23:55	XLON	2135	138.14	484361250025284
09:23:55	XLON	1192	138.14	484361250025285
09:24:28	XLON	1314	138.06	484361250025334
09:24:28	XLON	13111	138.06	484361250025335
09:25:31	XLON	14425	138.06	484361250025491
09:25:33	XLON	3801	138.04	484361250025494
09:26:56	XLON	11978	138	484361250025669
09:27:55	XLON	826	138	484361250025755
09:27:55	XLON	13599	138	484361250025756
09:29:36	XLON	3857	138.04	484361250025919
09:29:36	XLON	10007	138.04	484361250025920
09:30:32	XLON	14425	138.02	484361250026125
09:31:34	XLON	6261	138.08	484361250026256
09:31:34	XLON	8164	138.08	484361250026257
09:32:53	XLON	6034	138.06	484361250026411
09:32:53	XLON	658	138.06	484361250026412
09:32:53	XLON	4200	138.06	484361250026413
09:32:53	XLON	580	138.06	484361250026414
09:32:53	XLON	2650	138.06	484361250026415
09:32:53	XLON	553	138.06	484361250026416
09:33:27	XLON	14059	138.04	484361250026466
09:34:26	XLON	14425	137.94	484361250026553
09:35:16	XLON	8469	137.9	484361250026645
09:35:16	XLON	5956	137.9	484361250026646
09:37:15	XLON	1135	138.06	484361250026862
09:37:15	XLON	4654	138.06	484361250026863
09:37:15	XLON	5726	138.06	484361250026864
09:37:31	XLON	1287	137.98	484361250026938
09:37:53	XLON	3589	138	484361250026979
09:37:53	XLON	1447	138	484361250026980
09:37:59	XLON	14425	137.98	484361250026991
09:39:03	XLON	7476	137.92	484361250027106
09:39:03	XLON	4199	137.92	484361250027107
09:39:41	XLON	12867	137.92	484361250027201
09:39:41	XLON	779	137.92	484361250027202
09:41:24	XLON	1392	137.88	484361250027444
09:41:24	XLON	13033	137.88	484361250027445
09:45:46	XLON	7498	138	484361250027922
09:45:46	XLON	6927	138	484361250027923
09:45:47	XLON	3000	138	484361250027924
09:46:24	XLON	1038	138.06	484361250027968
09:46:24	XLON	13387	138.06	484361250027969
09:47:09	XLON	14425	138.12	484361250028050
09:47:09	XLON	2700	138.1	484361250028051
09:47:09	XLON	3000	138.12	484361250028052
09:47:09	XLON	731	138.12	484361250028053
09:47:09	XLON	1269	138.12	484361250028054
09:47:09	XLON	1619	138.12	484361250028055
09:47:09	XLON	3074	138.12	484361250028056
09:47:09	XLON	2032	138.12	484361250028057
09:47:40	XLON	5286	138.04	484361250028160
09:48:04	XLON	3117	138.04	484361250028182
09:48:49	XLON	14425	137.98	484361250028284
09:49:06	XLON	3134	137.98	484361250028332
09:49:06	XLON	823	137.98	484361250028333
09:50:07	XLON	13356	137.82	484361250028448
09:51:13	XLON	14425	137.82	484361250028643
09:52:13	XLON	14425	137.82	484361250028731
09:53:19	XLON	4149	137.88	484361250028859
09:53:19	XLON	10276	137.88	484361250028860
09:54:49	XLON	14425	138	484361250029032
09:56:08	XLON	6187	137.96	484361250029162
09:56:08	XLON	2752	137.96	484361250029163
09:56:08	XLON	5410	137.96	484361250029164
09:56:48	XLON	986	137.98	484361250029305
09:56:48	XLON	7500	137.98	484361250029306
09:56:48	XLON	5939	137.98	484361250029307
09:58:02	XLON	14425	138.02	484361250029544
09:59:38	XLON	6199	138.04	484361250029869
09:59:38	XLON	7499	138.04	484361250029870
09:59:38	XLON	727	138.04	484361250029871
10:00:53	XLON	495	138.04	484361250030115
10:00:53	XLON	13930	138.04	484361250030116
10:02:16	XLON	2112	138.02	484361250030243
10:02:16	XLON	2449	138.02	484361250030244
10:02:16	XLON	1436	138.02	484361250030245
10:02:19	XLON	5484	138	484361250030272
10:03:17	XLON	3000	138	484361250030385
10:03:17	XLON	1467	138	484361250030386
10:03:27	XLON	4354	138.02	484361250030404
10:03:45	XLON	1463	137.98	484361250030436
10:03:45	XLON	4158	137.98	484361250030437
10:03:50	XLON	14425	137.98	484361250030441
10:03:50	XLON	3000	137.98	484361250030444
10:03:50	XLON	1478	137.98	484361250030445
10:03:50	XLON	2256	137.98	484361250030446
10:04:52	XLON	10111	138.04	484361250030598
10:05:58	XLON	5484	137.96	484361250030729
10:05:58	XLON	3457	137.96	484361250030730
10:05:58	XLON	5484	137.96	484361250030731
10:08:18	XLON	3693	138	484361250030937
10:08:32	XLON	156	138	484361250030956
10:08:32	XLON	3074	138	484361250030957
10:08:45	XLON	14425	138.02	484361250030967
10:08:45	XLON	1572	138.04	484361250030968
10:08:45	XLON	3000	138.04	484361250030969
10:08:45	XLON	974	138.04	484361250030970
10:08:45	XLON	1045	138.04	484361250030971
10:10:18	XLON	1358	138.02	484361250031077
10:10:18	XLON	1664	138.02	484361250031078
10:10:18	XLON	1692	138.02	484361250031079
10:10:18	XLON	1478	138.02	484361250031080
10:11:33	XLON	2065	138.02	484361250031234
10:11:33	XLON	3223	138.02	484361250031235
10:11:33	XLON	1797	138.02	484361250031236
10:11:33	XLON	1453	138.02	484361250031237
10:11:33	XLON	1686	138.02	484361250031238
10:11:33	XLON	1750	138.02	484361250031239
10:11:40	XLON	53	138.04	484361250031275
10:11:40	XLON	3000	138.04	484361250031276
10:11:48	XLON	6059	138.02	484361250031333
10:13:03	XLON	5218	138.04	484361250031475
10:13:03	XLON	9207	138.04	484361250031476
10:13:03	XLON	340	138.04	484361250031479
10:13:17	XLON	11403	138.02	484361250031490
10:13:17	XLON	3022	138.02	484361250031491
10:14:47	XLON	11640	138.02	484361250031654
10:14:47	XLON	2785	138.02	484361250031655
10:15:44	XLON	2753	137.98	484361250031796
10:15:44	XLON	11672	137.98	484361250031797
10:15:53	XLON	3774	137.96	484361250031799
10:16:39	XLON	13058	137.84	484361250031901
10:17:53	XLON	12000	137.8	484361250032053
10:17:53	XLON	2425	137.8	484361250032054
10:19:30	XLON	2264	137.84	484361250032195
10:19:30	XLON	2500	137.84	484361250032196
10:19:30	XLON	3000	137.84	484361250032197
10:19:30	XLON	2546	137.84	484361250032198
10:19:30	XLON	227	137.84	484361250032199
10:19:30	XLON	1940	137.84	484361250032200
10:20:11	XLON	2916	137.88	484361250032275
10:20:13	XLON	14425	137.84	484361250032277
10:21:00	XLON	13478	137.86	484361250032397
10:22:40	XLON	14425	137.88	484361250032520
10:23:56	XLON	14425	137.74	484361250032636
10:25:22	XLON	14243	137.64	484361250032748
10:26:27	XLON	12120	137.58	484361250032871
10:26:27	XLON	1956	137.58	484361250032872
10:26:27	XLON	349	137.58	484361250032873
10:27:47	XLON	14423	137.46	484361250033004
10:28:52	XLON	982	137.34	484361250033141
10:28:53	XLON	13429	137.34	484361250033142
10:30:11	XLON	472	137.38	484361250033349
10:30:16	XLON	8068	137.38	484361250033383
10:30:16	XLON	5885	137.38	484361250033384
10:32:09	XLON	14425	137.32	484361250033634
10:33:11	XLON	14425	137.5	484361250033757
10:34:31	XLON	6479	137.52	484361250033866
10:34:34	XLON	7946	137.52	484361250033867
10:35:53	XLON	4118	137.44	484361250034013
10:35:53	XLON	10307	137.44	484361250034014
10:37:29	XLON	14425	137.46	484361250034188
10:38:22	XLON	2928	137.4	484361250034286
10:38:22	XLON	5414	137.4	484361250034287
10:38:22	XLON	6075	137.4	484361250034288
10:39:36	XLON	14375	137.28	484361250034406
10:42:41	XLON	1713	137.46	484361250034669
10:42:41	XLON	3000	137.46	484361250034670
10:42:41	XLON	2956	137.46	484361250034671
10:42:41	XLON	1594	137.46	484361250034672
10:42:41	XLON	4400	137.46	484361250034673
10:43:35	XLON	14425	137.42	484361250034745
10:43:35	XLON	3000	137.4	484361250034807
10:43:35	XLON	3163	137.42	484361250034808
10:43:35	XLON	1591	137.42	484361250034809
10:43:35	XLON	6671	137.42	484361250034810
10:44:10	XLON	14425	137.42	484361250034889
10:46:38	XLON	14425	137.48	484361250035148
10:46:58	XLON	14425	137.58	484361250035206
10:47:58	XLON	1819	137.64	484361250035274
10:47:58	XLON	7493	137.64	484361250035275
10:47:58	XLON	5113	137.64	484361250035276
10:50:00	XLON	6518	137.72	484361250035360
10:50:00	XLON	5742	137.72	484361250035361
10:50:12	XLON	5062	137.72	484361250035392
10:50:49	XLON	14425	137.7	484361250035432
10:52:24	XLON	1049	137.66	484361250035586
10:52:24	XLON	3255	137.66	484361250035587
10:52:24	XLON	8809	137.66	484361250035588
10:53:59	XLON	1681	137.78	484361250035701
10:54:04	XLON	2670	137.76	484361250035706
10:54:04	XLON	6133	137.76	484361250035707
10:54:28	XLON	14425	137.66	484361250035716
10:54:28	XLON	3000	137.66	484361250035718
10:54:28	XLON	27	137.66	484361250035719
10:56:15	XLON	14353	137.66	484361250035851
10:57:06	XLON	1815	137.74	484361250035898
10:57:06	XLON	12504	137.74	484361250035899
10:58:29	XLON	14425	137.66	484361250036034
10:59:43	XLON	14425	137.7	484361250036105
11:01:13	XLON	14425	137.7	484361250036268
11:02:32	XLON	14425	137.66	484361250036357
11:03:24	XLON	2944	137.72	484361250036466
11:03:24	XLON	2315	137.72	484361250036467
11:03:24	XLON	8078	137.72	484361250036468
11:03:24	XLON	1088	137.72	484361250036469
11:04:47	XLON	13172	137.66	484361250036590
11:04:47	XLON	1144	137.66	484361250036591
11:06:20	XLON	12185	137.8	484361250036782
11:06:20	XLON	2240	137.8	484361250036783
11:07:49	XLON	4029	137.78	484361250036945
11:07:49	XLON	10396	137.78	484361250036946
11:08:16	XLON	7706	137.76	484361250036997
11:08:16	XLON	6719	137.76	484361250036998
11:09:57	XLON	7980	137.64	484361250037111
11:09:57	XLON	6445	137.64	484361250037112
11:09:57	XLON	2932	137.64	484361250037113
11:10:56	XLON	616	137.66	484361250037181
11:10:56	XLON	12287	137.66	484361250037182
11:12:18	XLON	1318	137.6	484361250037340
11:13:23	XLON	1658	137.62	484361250037486
11:13:23	XLON	3000	137.62	484361250037487
11:13:23	XLON	1200	137.62	484361250037488
11:13:23	XLON	1341	137.62	484361250037489
11:13:23	XLON	1382	137.62	484361250037490
11:13:23	XLON	198	137.62	484361250037491
11:13:38	XLON	4798	137.64	484361250037518
11:14:20	XLON	14425	137.62	484361250037580
11:15:08	XLON	13499	137.58	484361250037663
11:18:24	XLON	12584	137.6	484361250037828
11:18:24	XLON	1841	137.6	484361250037829
11:18:44	XLON	14425	137.58	484361250037843
11:19:30	XLON	13341	137.52	484361250037895
11:21:21	XLON	14425	137.52	484361250038019
11:22:32	XLON	2725	137.5	484361250038214
11:22:32	XLON	11700	137.5	484361250038215
11:24:05	XLON	12516	137.44	484361250038340
11:24:05	XLON	1846	137.44	484361250038341
11:26:12	XLON	2087	137.46	484361250038542
11:26:12	XLON	12338	137.46	484361250038543
11:28:39	XLON	14891	137.52	484361250038807
11:29:22	XLON	15310	137.55	484361250038869
11:30:07	XLON	3000	137.52	484361250038933
11:30:07	XLON	2013	137.52	484361250038934
11:30:07	XLON	9412	137.52	484361250038935
11:31:20	XLON	12983	137.48	484361250039102
11:33:21	XLON	14425	137.4	484361250039335
11:35:05	XLON	8184	137.46	484361250039517
11:35:05	XLON	4542	137.46	484361250039518
11:35:05	XLON	1699	137.46	484361250039519
11:37:23	XLON	11596	137.46	484361250039645
11:38:08	XLON	5711	137.48	484361250039707
11:38:08	XLON	8714	137.48	484361250039708
11:38:20	XLON	3769	137.48	484361250039726
11:39:15	XLON	13487	137.5	484361250039815
11:41:07	XLON	14425	137.48	484361250039911
11:42:53	XLON	14425	137.48	484361250040045
11:43:57	XLON	14411	137.4	484361250040107
11:45:55	XLON	14293	137.4	484361250040264
11:48:19	XLON	14425	137.52	484361250040500
11:48:21	XLON	1818	137.5	484361250040503
11:48:26	XLON	12607	137.5	484361250040504
11:49:45	XLON	7043	137.46	484361250040627
11:49:45	XLON	7382	137.46	484361250040628
11:52:10	XLON	1029	137.5	484361250040733
11:52:10	XLON	1712	137.5	484361250040734
11:52:10	XLON	2740	137.5	484361250040735
11:52:17	XLON	1426	137.5	484361250040738
11:53:04	XLON	343	137.52	484361250040776
11:53:04	XLON	9274	137.52	484361250040777
11:53:09	XLON	14425	137.5	484361250040803
11:54:38	XLON	7144	137.44	484361250040984
11:54:38	XLON	7091	137.44	484361250040985
11:56:14	XLON	9612	137.48	484361250041142
11:57:03	XLON	14425	137.46	484361250041174
11:58:16	XLON	3835	137.5	484361250041248
11:59:04	XLON	10560	137.5	484361250041270
11:59:29	XLON	5973	137.54	484361250041314
12:00:10	XLON	4180	137.52	484361250041340
12:00:10	XLON	7500	137.52	484361250041341
12:00:10	XLON	2745	137.52	484361250041342
12:01:16	XLON	11280	137.46	484361250041422
12:03:08	XLON	3251	137.5	484361250041567
12:03:08	XLON	3000	137.5	484361250041568
12:03:08	XLON	974	137.5	484361250041569
12:03:08	XLON	4375	137.5	484361250041570
12:04:23	XLON	3000	137.5	484361250041663
12:04:23	XLON	150	137.5	484361250041664
12:04:28	XLON	2013	137.5	484361250041665
12:04:28	XLON	2274	137.5	484361250041666
12:04:28	XLON	10200	137.5	484361250041667
12:05:10	XLON	13378	137.5	484361250041713
12:05:10	XLON	1047	137.5	484361250041714
12:07:10	XLON	14425	137.42	484361250041837
12:08:31	XLON	505	137.48	484361250041963
12:08:31	XLON	6000	137.48	484361250041964
12:08:31	XLON	7403	137.48	484361250041965
12:10:46	XLON	14425	137.44	484361250042130
12:12:19	XLON	14425	137.5	484361250042220
12:13:04	XLON	14425	137.5	484361250042276
12:15:07	XLON	6882	137.54	484361250042405
12:15:07	XLON	7543	137.54	484361250042406
12:16:57	XLON	16021	137.54	484361250042539
12:17:56	XLON	14425	137.5	484361250042613
12:20:02	XLON	12807	137.44	484361250042786
12:20:40	XLON	14425	137.42	484361250042910
12:23:42	XLON	14425	137.28	484361250043148
12:23:44	XLON	14425	137.28	484361250043153
12:25:52	XLON	14270	137.24	484361250043311
12:27:47	XLON	1017	137.32	484361250043445
12:27:47	XLON	3000	137.32	484361250043446
12:27:47	XLON	3251	137.32	484361250043447
12:27:52	XLON	3000	137.32	484361250043451
12:27:52	XLON	5709	137.32	484361250043452
12:29:17	XLON	3133	137.28	484361250043555
12:29:17	XLON	3000	137.28	484361250043556
12:29:17	XLON	1489	137.28	484361250043557
12:29:17	XLON	1347	137.28	484361250043558
12:29:17	XLON	1720	137.28	484361250043559
12:29:17	XLON	1200	137.28	484361250043560
12:29:17	XLON	1200	137.28	484361250043561
12:29:17	XLON	682	137.3	484361250043562
12:30:49	XLON	3000	137.26	484361250043695
12:30:49	XLON	1439	137.26	484361250043696
12:30:49	XLON	1390	137.26	484361250043697
12:30:49	XLON	4602	137.28	484361250043698
12:30:49	XLON	3000	137.28	484361250043699
12:30:49	XLON	203	137.28	484361250043700
12:32:03	XLON	5001	137.3	484361250043924
12:32:03	XLON	9424	137.3	484361250043925
12:33:43	XLON	14425	137.32	484361250044099
12:35:02	XLON	14245	137.3	484361250044173
12:37:20	XLON	2145	137.26	484361250044388
12:37:20	XLON	3000	137.26	484361250044389
12:37:20	XLON	3000	137.26	484361250044390
12:37:20	XLON	3163	137.26	484361250044391
12:37:20	XLON	214	137.26	484361250044392
12:37:20	XLON	5770	137.26	484361250044394
12:37:20	XLON	2066	137.26	484361250044395
12:37:20	XLON	6774	137.26	484361250044396
12:40:04	XLON	8795	137.18	484361250044545
12:40:04	XLON	5630	137.18	484361250044546
12:41:13	XLON	14425	137.24	484361250044659
12:42:17	XLON	6200	137.24	484361250044718
12:42:17	XLON	8225	137.24	484361250044719
12:42:17	XLON	3441	137.24	484361250044737
12:44:55	XLON	1348	137.34	484361250044954
12:44:55	XLON	6362	137.34	484361250044955
12:44:55	XLON	2017	137.34	484361250044956
12:45:14	XLON	2593	137.36	484361250044999
12:45:14	XLON	1978	137.36	484361250045000
12:46:45	XLON	2392	137.4	484361250045108
12:46:45	XLON	2201	137.4	484361250045109
12:46:58	XLON	869	137.42	484361250045141
12:47:45	XLON	5398	137.4	484361250045188
12:47:45	XLON	6510	137.4	484361250045192
12:47:45	XLON	2938	137.4	484361250045193
12:48:31	XLON	14425	137.4	484361250045271
12:50:25	XLON	4628	137.4	484361250045367
12:50:25	XLON	2156	137.4	484361250045368
12:50:25	XLON	1349	137.4	484361250045369
12:50:47	XLON	12406	137.36	484361250045373
12:51:18	XLON	1805	137.36	484361250045416
12:53:35	XLON	4000	137.4	484361250045554
12:53:35	XLON	968	137.42	484361250045555
12:53:40	XLON	3000	137.44	484361250045561
12:53:40	XLON	3104	137.44	484361250045562
12:53:47	XLON	2	137.42	484361250045580
12:53:47	XLON	2791	137.42	484361250045581
12:55:11	XLON	11188	137.46	484361250045651
12:55:17	XLON	14425	137.44	484361250045653
12:55:17	XLON	3000	137.46	484361250045660
12:55:33	XLON	7892	137.46	484361250045699
12:57:47	XLON	1891	137.32	484361250045837
12:57:47	XLON	2338	137.32	484361250045838
12:57:47	XLON	1380	137.32	484361250045839
12:57:47	XLON	2079	137.32	484361250045840
12:58:15	XLON	8862	137.3	484361250045875
12:59:18	XLON	3163	137.4	484361250045956
12:59:18	XLON	158	137.4	484361250045957
12:59:52	XLON	3456	137.42	484361250045989
13:00:07	XLON	1478	137.38	484361250046060
13:00:07	XLON	12947	137.38	484361250046061
13:03:23	XLON	11887	137.37	484361250046327
13:03:58	XLON	1059	137.36	484361250046361
13:03:58	XLON	13366	137.36	484361250046362
13:03:58	XLON	2873	137.36	484361250046364
13:03:58	XLON	2400	137.36	484361250046365
13:03:58	XLON	2682	137.36	484361250046366
13:05:23	XLON	7320	137.36	484361250046564
13:07:08	XLON	14425	137.36	484361250046712
13:08:42	XLON	10245	137.34	484361250046818
13:08:42	XLON	4180	137.34	484361250046819
13:10:11	XLON	14425	137.36	484361250046931
13:12:42	XLON	3594	137.28	484361250047157
13:12:42	XLON	7819	137.28	484361250047158
13:12:55	XLON	14425	137.28	484361250047210
13:12:57	XLON	2379	137.26	484361250047211
13:12:57	XLON	1895	137.26	484361250047216
13:15:54	XLON	14425	137.36	484361250047525
13:16:42	XLON	12957	137.32	484361250047626
13:18:06	XLON	14425	137.32	484361250047781
13:20:03	XLON	8542	137.44	484361250047912
13:20:03	XLON	5883	137.44	484361250047913
13:21:12	XLON	14425	137.38	484361250048059
13:23:27	XLON	3000	137.36	484361250048216
13:23:27	XLON	3739	137.36	484361250048217
13:23:27	XLON	5063	137.36	484361250048218
13:23:27	XLON	1568	137.36	484361250048219
13:25:07	XLON	3223	137.32	484361250048307
13:25:07	XLON	1642	137.32	484361250048308
13:25:07	XLON	1407	137.32	484361250048309
13:25:07	XLON	6296	137.32	484361250048310
13:26:46	XLON	14425	137.38	484361250048476
13:27:43	XLON	8241	137.36	484361250048541
13:27:43	XLON	6184	137.36	484361250048542
13:27:55	XLON	5965	137.36	484361250048564
13:29:47	XLON	8374	137.36	484361250048696
13:30:56	XLON	12424	137.37	484361250048756
13:32:05	XLON	6949	137.34	484361250048848
13:32:05	XLON	7476	137.34	484361250048849
13:32:05	XLON	5691	137.32	484361250048860
13:33:28	XLON	10769	137.34	484361250048990
13:33:48	XLON	1833	137.32	484361250049033
13:34:09	XLON	2154	137.32	484361250049065
13:35:10	XLON	5423	137.36	484361250049170
13:35:10	XLON	9002	137.36	484361250049171
13:35:10	XLON	5336	137.36	484361250049174
13:35:40	XLON	5040	137.34	484361250049263
13:35:55	XLON	4680	137.34	484361250049289
13:39:31	XLON	14425	137.36	484361250049660
13:39:31	XLON	3150	137.36	484361250049662
13:39:43	XLON	14425	137.34	484361250049669
13:39:43	XLON	2579	137.32	484361250049676
13:39:43	XLON	827	137.32	484361250049677
13:39:43	XLON	1905	137.32	484361250049678
13:39:43	XLON	1905	137.32	484361250049679
13:39:43	XLON	3900	137.34	484361250049680
13:39:43	XLON	3309	137.34	484361250049681
13:40:24	XLON	3100	137.36	484361250049767
13:40:24	XLON	3376	137.36	484361250049768
13:41:09	XLON	6023	137.36	484361250049829
13:41:33	XLON	4761	137.36	484361250049865
13:41:33	XLON	3078	137.36	484361250049866
13:41:33	XLON	1427	137.36	484361250049867
13:41:33	XLON	2796	137.36	484361250049868
13:42:38	XLON	13664	137.36	484361250049965
13:43:46	XLON	14425	137.26	484361250050150
13:45:08	XLON	2663	137.26	484361250050326
13:45:08	XLON	5544	137.26	484361250050327
13:45:08	XLON	6218	137.26	484361250050328
13:47:36	XLON	12921	137.34	484361250050654
13:47:36	XLON	430	137.34	484361250050655
13:48:23	XLON	6508	137.34	484361250050685
13:48:23	XLON	5944	137.34	484361250050686
13:48:23	XLON	1455	137.34	484361250050687
13:48:39	XLON	3578	137.34	484361250050695
13:49:55	XLON	3397	137.36	484361250050775
13:49:55	XLON	11028	137.36	484361250050776
13:51:06	XLON	12500	137.37	484361250050869
13:53:36	XLON	133	137.34	484361250051080
13:53:36	XLON	401	137.34	484361250051081
13:53:36	XLON	1890	137.34	484361250051082
13:53:36	XLON	12001	137.34	484361250051083
13:53:36	XLON	1712	137.34	484361250051084
13:53:36	XLON	12713	137.34	484361250051085
13:54:16	XLON	14425	137.32	484361250051159
13:55:48	XLON	912	137.32	484361250051297
13:55:48	XLON	2049	137.32	484361250051298
13:55:48	XLON	333	137.32	484361250051299
13:55:48	XLON	2421	137.32	484361250051300
13:55:48	XLON	2940	137.32	484361250051301
13:55:48	XLON	1555	137.32	484361250051302
13:55:48	XLON	2325	137.32	484361250051303
13:55:48	XLON	3000	137.32	484361250051304
13:55:48	XLON	254	137.32	484361250051305
13:57:23	XLON	6358	137.34	484361250051523
13:57:29	XLON	1989	137.34	484361250051526
13:57:29	XLON	2212	137.34	484361250051527
13:58:09	XLON	2667	137.34	484361250051578
13:58:09	XLON	4601	137.34	484361250051579
13:58:09	XLON	2956	137.34	484361250051580
13:58:10	XLON	2546	137.32	484361250051586
13:58:10	XLON	11063	137.32	484361250051587
13:59:25	XLON	7499	137.28	484361250051663
14:00:50	XLON	11449	137.34	484361250052025
14:01:36	XLON	13055	137.34	484361250052089
14:01:36	XLON	1370	137.34	484361250052090
14:02:40	XLON	14425	137.26	484361250052170
14:03:18	XLON	14425	137.22	484361250052271
14:03:18	XLON	2482	137.2	484361250052274
14:03:18	XLON	1918	137.2	484361250052275
14:05:01	XLON	3637	137.18	484361250052524
14:05:01	XLON	3000	137.18	484361250052525
14:05:01	XLON	4620	137.18	484361250052526
14:06:06	XLON	4177	137.16	484361250052730
14:06:06	XLON	1920	137.16	484361250052731
14:06:06	XLON	1609	137.16	484361250052732
14:06:06	XLON	2176	137.16	484361250052733
14:06:06	XLON	2407	137.16	484361250052734
14:06:06	XLON	1553	137.16	484361250052735
14:06:06	XLON	3367	137.16	484361250052736
14:07:11	XLON	2345	137.24	484361250052901
14:07:11	XLON	307	137.24	484361250052902
14:07:11	XLON	3000	137.24	484361250052903
14:07:35	XLON	4797	137.26	484361250052930
14:07:35	XLON	1518	137.26	484361250052931
14:07:52	XLON	11310	137.24	484361250052949
14:07:52	XLON	3115	137.24	484361250052950
14:09:21	XLON	7475	137.22	484361250053107
14:09:21	XLON	6950	137.22	484361250053108
14:09:44	XLON	14425	137.18	484361250053200
14:10:19	XLON	3308	137.18	484361250053289
14:11:38	XLON	9089	137.2	484361250053411
14:11:38	XLON	2406	137.2	484361250053412
14:12:14	XLON	10006	137.18	484361250053453
14:12:14	XLON	4419	137.18	484361250053454
14:13:19	XLON	3338	137.14	484361250053593
14:14:10	XLON	63	137.16	484361250053667
14:14:28	XLON	14425	137.26	484361250053723
14:14:28	XLON	3000	137.26	484361250053734
14:14:28	XLON	8226	137.26	484361250053735
14:14:28	XLON	3199	137.26	484361250053736
14:16:08	XLON	3954	137.34	484361250053958
14:16:37	XLON	9231	137.37	484361250054016
14:16:40	XLON	8045	137.36	484361250054022
14:16:50	XLON	5679	137.38	484361250054037
14:16:58	XLON	406	137.36	484361250054058
14:16:58	XLON	5974	137.36	484361250054059
14:18:35	XLON	610	137.34	484361250054181
14:18:35	XLON	4945	137.34	484361250054182
14:18:35	XLON	2190	137.34	484361250054183
14:18:35	XLON	231	137.34	484361250054184
14:18:54	XLON	14425	137.3	484361250054283
14:21:03	XLON	2929	137.34	484361250054431
14:21:03	XLON	1177	137.34	484361250054434
14:21:03	XLON	2153	137.34	484361250054442
14:21:03	XLON	304	137.34	484361250054440
14:21:04	XLON	4101	137.34	484361250054443
14:21:38	XLON	5252	137.34	484361250054499
14:22:08	XLON	1990	137.36	484361250054526
14:22:08	XLON	1638	137.36	484361250054527
14:22:08	XLON	1333	137.36	484361250054528
14:22:08	XLON	1770	137.36	484361250054529
14:22:08	XLON	2987	137.36	484361250054530
14:22:08	XLON	308	137.36	484361250054531
14:22:08	XLON	2316	137.36	484361250054532
14:23:20	XLON	2167	137.36	484361250054636
14:23:20	XLON	5786	137.36	484361250054637
14:23:20	XLON	1735	137.36	484361250054638
14:23:20	XLON	3699	137.36	484361250054639
14:23:20	XLON	897	137.36	484361250054640
14:23:35	XLON	12929	137.34	484361250054663
14:23:35	XLON	1266	137.34	484361250054664
14:25:25	XLON	5036	137.3	484361250054809
14:25:25	XLON	9353	137.3	484361250054810
14:25:53	XLON	3372	137.26	484361250054853
14:25:53	XLON	11053	137.26	484361250054854
14:26:41	XLON	5285	137.28	484361250054994
14:26:51	XLON	9140	137.28	484361250055002
14:28:14	XLON	3000	137.24	484361250055133
14:28:14	XLON	150	137.24	484361250055134
14:28:20	XLON	2900	137.26	484361250055161
14:28:20	XLON	250	137.26	484361250055162
14:29:09	XLON	14	137.28	484361250055210
14:29:09	XLON	2110	137.28	484361250055211
14:29:09	XLON	707	137.28	484361250055212
14:29:09	XLON	3000	137.28	484361250055213
14:29:09	XLON	1200	137.28	484361250055214
14:29:09	XLON	1947	137.28	484361250055215
14:29:09	XLON	5116	137.28	484361250055216
14:29:14	XLON	1640	137.28	484361250055219
14:29:14	XLON	3000	137.28	484361250055220
14:29:14	XLON	1726	137.28	484361250055221
14:29:14	XLON	1734	137.28	484361250055222
14:29:14	XLON	768	137.28	484361250055223
14:29:29	XLON	108	137.28	484361250055233
14:29:29	XLON	5451	137.28	484361250055234
14:29:29	XLON	907	137.28	484361250055235
14:29:29	XLON	3000	137.28	484361250055236
14:29:29	XLON	1734	137.28	484361250055237
14:29:29	XLON	2865	137.28	484361250055238
14:30:03	XLON	14425	137.24	484361250055324
14:30:17	XLON	14425	137.24	484361250055604
14:30:51	XLON	1020	137.22	484361250055746
14:30:51	XLON	13405	137.22	484361250055747
14:31:16	XLON	1164	136.98	484361250056132
14:31:16	XLON	2900	136.98	484361250056133
14:31:16	XLON	10361	136.98	484361250056134
14:32:02	XLON	2235	137.16	484361250056411
14:32:02	XLON	4000	137.16	484361250056412
14:32:02	XLON	4000	137.16	484361250056413
14:32:02	XLON	4190	137.16	484361250056414
14:32:38	XLON	14425	137.1	484361250056481
14:32:49	XLON	14425	137.12	484361250056547
14:33:31	XLON	14425	137.24	484361250056675
14:33:56	XLON	3054	137.24	484361250056731
14:33:56	XLON	3003	137.24	484361250056732
14:33:56	XLON	7668	137.24	484361250056733
14:33:56	XLON	484	137.24	484361250056734
14:34:53	XLON	14425	137.38	484361250056899
14:34:54	XLON	3500	137.36	484361250056912
14:34:54	XLON	2004	137.36	484361250056913
14:34:54	XLON	2785	137.36	484361250056914
14:34:54	XLON	3938	137.36	484361250056915
14:34:54	XLON	2198	137.36	484361250056916
14:35:29	XLON	7924	137.46	484361250057193
14:35:29	XLON	2649	137.46	484361250057194
14:35:29	XLON	3842	137.46	484361250057195
14:36:00	XLON	14324	137.44	484361250057348
14:36:26	XLON	3455	137.48	484361250057543
14:36:26	XLON	5062	137.48	484361250057544
14:36:46	XLON	2234	137.54	484361250057601
14:36:46	XLON	824	137.54	484361250057602
14:37:05	XLON	2178	137.7	484361250057729
14:37:08	XLON	1788	137.66	484361250057741
14:37:10	XLON	294	137.68	484361250057749
14:37:10	XLON	1623	137.68	484361250057750
14:37:10	XLON	2034	137.68	484361250057751
14:37:19	XLON	5052	137.68	484361250057771
14:37:19	XLON	398	137.68	484361250057772
14:37:19	XLON	2381	137.68	484361250057773
14:37:19	XLON	2415	137.68	484361250057774
14:37:37	XLON	10756	137.66	484361250057824
14:37:51	XLON	14425	137.62	484361250057842
14:38:39	XLON	14425	137.6	484361250057996
14:38:42	XLON	13331	137.58	484361250058023
14:39:01	XLON	1306	137.56	484361250058076
14:39:01	XLON	2550	137.56	484361250058077
14:39:18	XLON	5908	137.54	484361250058107
14:39:18	XLON	2926	137.54	484361250058108
14:39:18	XLON	3753	137.54	484361250058109
14:39:38	XLON	3251	137.52	484361250058148
14:39:38	XLON	1540	137.52	484361250058149
14:39:38	XLON	9634	137.52	484361250058150
14:39:55	XLON	3312	137.5	484361250058195
14:40:12	XLON	280	137.58	484361250058293
14:40:26	XLON	3255	137.58	484361250058321
14:40:26	XLON	9994	137.58	484361250058322
14:41:01	XLON	5595	137.6	484361250058397
14:41:01	XLON	3352	137.6	484361250058398
14:41:01	XLON	3170	137.6	484361250058399
14:41:01	XLON	1570	137.6	484361250058400
14:41:32	XLON	2174	137.66	484361250058493
14:41:32	XLON	1343	137.66	484361250058494
14:41:32	XLON	4936	137.66	484361250058495
14:41:32	XLON	4509	137.66	484361250058496
14:41:32	XLON	805	137.66	484361250058497
14:42:11	XLON	1824	137.88	484361250058658
14:42:23	XLON	10324	137.82	484361250058709
14:42:32	XLON	115	137.82	484361250058729
14:42:32	XLON	14310	137.82	484361250058730
14:42:41	XLON	1070	137.8	484361250058767
14:42:41	XLON	1941	137.8	484361250058768
14:42:59	XLON	14193	137.78	484361250058807
14:43:23	XLON	4865	137.68	484361250058874
14:43:23	XLON	7083	137.68	484361250058875
14:44:11	XLON	1343	137.68	484361250058962
14:44:11	XLON	1807	137.68	484361250058963
14:44:15	XLON	1970	137.72	484361250058992
14:44:15	XLON	9343	137.72	484361250058993
14:44:15	XLON	3000	137.72	484361250059002
14:44:15	XLON	3986	137.72	484361250059003
14:44:15	XLON	4202	137.72	484361250059004
14:44:15	XLON	3237	137.72	484361250059005
14:45:10	XLON	2151	137.92	484361250059220
14:45:10	XLON	6136	137.92	484361250059221
14:45:10	XLON	1542	137.92	484361250059222
14:45:16	XLON	1734	137.88	484361250059271
14:45:24	XLON	3783	137.9	484361250059390
14:45:35	XLON	1813	137.92	484361250059459
14:45:37	XLON	12612	137.92	484361250059460
14:46:03	XLON	13916	137.9	484361250059621
14:46:22	XLON	13598	137.9	484361250059726
14:47:13	XLON	1924	137.94	484361250059806
14:47:35	XLON	12764	137.92	484361250059866
14:47:44	XLON	7500	137.94	484361250059887
14:47:44	XLON	5269	137.94	484361250059888
14:47:51	XLON	3400	137.92	484361250059924
14:47:51	XLON	1097	137.92	484361250059925
14:48:07	XLON	1226	137.86	484361250059961
14:48:07	XLON	11084	137.86	484361250059962
14:48:59	XLON	1900	137.88	484361250060103
14:48:59	XLON	747	137.88	484361250060104
14:48:59	XLON	2114	137.88	484361250060105
14:48:59	XLON	1705	137.88	484361250060106
14:48:59	XLON	1964	137.88	484361250060107
14:48:59	XLON	3000	137.9	484361250060108
14:48:59	XLON	2097	137.9	484361250060109
14:49:00	XLON	2135	137.88	484361250060111
14:49:00	XLON	274	137.88	484361250060112
14:49:24	XLON	14425	137.94	484361250060164
14:50:15	XLON	3000	137.96	484361250060324
14:50:15	XLON	2869	137.96	484361250060325
14:50:15	XLON	1887	137.96	484361250060326
14:50:20	XLON	6423	137.96	484361250060334
14:50:20	XLON	367	137.96	484361250060335
14:50:33	XLON	7654	137.96	484361250060360
14:50:33	XLON	3000	137.96	484361250060361
14:50:33	XLON	3000	137.96	484361250060362
14:50:33	XLON	341	137.96	484361250060363
14:51:14	XLON	754	137.94	484361250060510
14:51:14	XLON	2282	137.94	484361250060511
14:51:14	XLON	3708	137.94	484361250060512
14:51:24	XLON	14425	137.96	484361250060553
14:51:24	XLON	9673	137.96	484361250060554
14:52:02	XLON	1471	138.08	484361250060657
14:52:02	XLON	9224	138.08	484361250060658
14:52:45	XLON	14005	138.08	484361250060850
14:52:45	XLON	235	138.08	484361250060851
14:53:13	XLON	1795	138.06	484361250060897
14:53:13	XLON	473	138.06	484361250060898
14:53:13	XLON	12157	138.06	484361250060899
14:53:38	XLON	5691	138.02	484361250060950
14:53:38	XLON	8240	138.02	484361250060951
14:53:54	XLON	2888	137.96	484361250061032
14:54:30	XLON	5976	138.04	484361250061114
14:54:30	XLON	2918	138.04	484361250061115
14:54:49	XLON	875	137.96	484361250061157
14:54:49	XLON	2767	137.96	484361250061158
14:54:49	XLON	2956	137.96	484361250061159
14:54:49	XLON	7452	137.96	484361250061160
14:54:49	XLON	375	137.96	484361250061161
14:54:50	XLON	1395	137.96	484361250061175
14:54:50	XLON	1644	137.96	484361250061176
14:55:39	XLON	12445	137.91	484361250061233
14:55:49	XLON	14425	137.88	484361250061262
14:56:24	XLON	14425	137.78	484361250061477
14:56:52	XLON	14425	137.7	484361250061637
14:57:19	XLON	3000	137.64	484361250061764
14:57:19	XLON	648	137.64	484361250061765
14:57:41	XLON	14425	137.68	484361250061802
14:58:03	XLON	14425	137.68	484361250061836
14:58:43	XLON	13662	137.7	484361250061957
14:59:09	XLON	5075	137.74	484361250062028
14:59:09	XLON	9116	137.74	484361250062029
15:00:07	XLON	411	137.88	484361250062261
15:00:08	XLON	7500	137.88	484361250062275
15:00:08	XLON	4330	137.88	484361250062276
15:00:09	XLON	982	137.9	484361250062282
15:00:15	XLON	2988	137.96	484361250062324
15:00:21	XLON	1813	137.88	484361250062333
15:00:21	XLON	12612	137.88	484361250062334
15:00:47	XLON	13270	137.92	484361250062424
15:01:14	XLON	13024	137.94	484361250062572
15:02:04	XLON	2151	137.92	484361250062744
15:02:04	XLON	12274	137.92	484361250062745
15:02:23	XLON	14412	138.1	484361250062871
15:03:01	XLON	567	138.1	484361250062935
15:03:03	XLON	13858	138.1	484361250062959
15:03:27	XLON	7790	137.98	484361250063045
15:03:27	XLON	6635	137.98	484361250063046
15:03:51	XLON	14425	137.92	484361250063141
15:04:26	XLON	14425	137.9	484361250063231
15:05:02	XLON	14425	137.98	484361250063396
15:05:51	XLON	3170	138.04	484361250063621
15:05:51	XLON	1686	138.04	484361250063622
15:05:51	XLON	2705	138.04	484361250063623
15:05:56	XLON	3855	138.04	484361250063640
15:05:56	XLON	2737	138.04	484361250063641
15:05:56	XLON	1227	138.04	484361250063642
15:06:25	XLON	3300	138	484361250063835
15:06:25	XLON	1610	138	484361250063836
15:06:25	XLON	1526	138	484361250063837
15:06:25	XLON	2064	138	484361250063838
15:06:25	XLON	3106	138	484361250063839
15:06:30	XLON	3107	138	484361250063847
15:06:30	XLON	443	138	484361250063848
15:06:41	XLON	12345	137.96	484361250063921
15:07:13	XLON	3992	137.88	484361250064006
15:07:13	XLON	10433	137.88	484361250064007
15:08:10	XLON	566	138.02	484361250064296
15:08:16	XLON	5316	138.12	484361250064347
15:08:20	XLON	8378	138.14	484361250064384
15:08:20	XLON	2418	138.14	484361250064389
15:08:20	XLON	4469	138.14	484361250064390
15:08:20	XLON	2021	138.14	484361250064391
15:08:20	XLON	5517	138.14	484361250064392
15:09:07	XLON	13991	138.04	484361250064617
15:09:37	XLON	3361	138.12	484361250064745
15:09:46	XLON	14425	138.08	484361250064797
15:10:08	XLON	12275	138.04	484361250064862
15:11:04	XLON	1645	137.9	484361250065018
15:11:04	XLON	12780	137.9	484361250065019
15:11:33	XLON	4126	137.88	484361250065123
15:11:33	XLON	10299	137.88	484361250065124
15:12:12	XLON	14425	137.86	484361250065316
15:12:28	XLON	14425	137.94	484361250065447
15:13:18	XLON	14425	138.06	484361250065652
15:14:00	XLON	13431	138.04	484361250065776
15:14:02	XLON	3000	138.02	484361250065779
15:14:02	XLON	62	138.02	484361250065780
15:14:36	XLON	948	138	484361250065853
15:14:36	XLON	1084	138	484361250065854
15:14:36	XLON	937	138	484361250065855
15:14:36	XLON	4254	138	484361250065856
15:14:36	XLON	3010	138	484361250065857
15:14:36	XLON	1888	138	484361250065858
15:14:58	XLON	4081	138.06	484361250066014
15:14:58	XLON	10344	138.06	484361250066015
15:15:29	XLON	1618	138.04	484361250066135
15:15:29	XLON	2000	138.04	484361250066137
15:15:31	XLON	497	138.04	484361250066158
15:15:31	XLON	6180	138.04	484361250066159
15:15:31	XLON	4130	138.04	484361250066160
15:16:13	XLON	8660	138.14	484361250066296
15:16:13	XLON	5765	138.14	484361250066297
15:16:40	XLON	14425	138.14	484361250066401
15:17:28	XLON	5200	138.14	484361250066558
15:17:28	XLON	9189	138.14	484361250066559
15:17:53	XLON	14128	138.1	484361250066636
15:17:53	XLON	297	138.1	484361250066637
15:18:24	XLON	13968	138.1	484361250066730
15:19:03	XLON	2912	138.1	484361250066904
15:19:03	XLON	11513	138.1	484361250066905
15:19:38	XLON	14220	138.24	484361250067143
15:19:53	XLON	2901	138.26	484361250067212
15:20:30	XLON	236	138.26	484361250067289
15:20:30	XLON	6147	138.26	484361250067290
15:20:30	XLON	2034	138.26	484361250067291
15:20:30	XLON	5393	138.26	484361250067292
15:20:46	XLON	12904	138.2	484361250067352
15:21:25	XLON	14425	138.24	484361250067484
15:22:05	XLON	13932	138.24	484361250067608
15:22:38	XLON	14425	138.2	484361250067690
15:23:16	XLON	14425	138.14	484361250067829
15:23:56	XLON	363	138.1	484361250067952
15:24:44	XLON	10729	138.16	484361250068068
15:24:44	XLON	2994	138.16	484361250068069
15:24:57	XLON	1592	138.18	484361250068087
15:24:57	XLON	2072	138.18	484361250068088
15:24:57	XLON	2166	138.18	484361250068089
15:24:57	XLON	3992	138.18	484361250068090
15:25:09	XLON	4561	138.14	484361250068103
15:25:48	XLON	10796	138.18	484361250068285
15:25:48	XLON	3457	138.18	484361250068286
15:25:48	XLON	950	138.18	484361250068290
15:25:48	XLON	1437	138.18	484361250068291
15:25:48	XLON	2387	138.18	484361250068292
15:25:48	XLON	8058	138.18	484361250068293
15:26:19	XLON	2900	138.18	484361250068380
15:26:19	XLON	937	138.18	484361250068381
15:26:26	XLON	14425	138.16	484361250068416
15:27:11	XLON	1236	138.16	484361250068603
15:27:11	XLON	1955	138.16	484361250068604
15:27:13	XLON	1	138.16	484361250068613
15:27:16	XLON	500	138.16	484361250068614
15:27:18	XLON	362	138.16	484361250068615
15:27:21	XLON	362	138.16	484361250068620
15:27:36	XLON	3000	138.16	484361250068684
15:27:36	XLON	150	138.16	484361250068685
15:27:41	XLON	4820	138.14	484361250068700
15:27:43	XLON	2256	138.12	484361250068705
15:27:43	XLON	12169	138.12	484361250068706
15:28:23	XLON	14386	138.16	484361250068886
15:28:59	XLON	12047	138.18	484361250069017
15:28:59	XLON	2074	138.18	484361250069018
15:29:26	XLON	2021	138.18	484361250069137
15:29:26	XLON	1037	138.18	484361250069138
15:29:47	XLON	1892	138.16	484361250069225
15:29:47	XLON	9973	138.16	484361250069227
15:29:47	XLON	999	138.16	484361250069226
15:30:41	XLON	17	138.16	484361250069479
15:30:41	XLON	42	138.16	484361250069480
15:30:41	XLON	3520	138.16	484361250069481
15:30:41	XLON	3000	138.16	484361250069482
15:30:55	XLON	3597	138.18	484361250069503
15:31:00	XLON	4672	138.18	484361250069517
15:31:18	XLON	1586	138.3	484361250069632
15:31:18	XLON	6513	138.3	484361250069633
15:31:18	XLON	1253	138.3	484361250069634
15:31:23	XLON	4021	138.3	484361250069661
15:31:23	XLON	1303	138.3	484361250069662
15:31:50	XLON	6746	138.3	484361250069760
15:31:50	XLON	5835	138.3	484361250069761
15:32:14	XLON	5916	138.3	484361250069853
15:32:14	XLON	8509	138.3	484361250069854
15:32:50	XLON	14425	138.18	484361250069894
15:33:22	XLON	4557	138.12	484361250069998
15:33:45	XLON	9868	138.12	484361250070088
15:34:02	XLON	14413	138.14	484361250070166
15:34:46	XLON	14425	138.14	484361250070289
15:35:48	XLON	4897	138.18	484361250070488
15:35:48	XLON	3000	138.18	484361250070489
15:35:48	XLON	4387	138.18	484361250070490
15:35:48	XLON	1200	138.18	484361250070491
15:35:48	XLON	547	138.18	484361250070492
15:36:02	XLON	14425	138.18	484361250070562
15:37:01	XLON	245	138.2	484361250070806
15:37:01	XLON	362	138.2	484361250070807
15:37:01	XLON	13818	138.2	484361250070808
15:37:22	XLON	14425	138.22	484361250070905
15:38:10	XLON	14147	138.18	484361250071031
15:38:23	XLON	1400	138.1	484361250071056
15:38:23	XLON	1574	138.1	484361250071057
15:38:27	XLON	7000	138.06	484361250071087
15:38:27	XLON	5640	138.06	484361250071088
15:39:11	XLON	10254	138.2	484361250071253
15:39:11	XLON	3021	138.2	484361250071254
15:39:35	XLON	3000	138.2	484361250071332
15:39:35	XLON	29	138.2	484361250071333
15:39:50	XLON	946	138.2	484361250071382
15:39:50	XLON	7500	138.2	484361250071383
15:39:50	XLON	5517	138.2	484361250071384
15:40:45	XLON	3000	138.24	484361250071512
15:40:50	XLON	3000	138.24	484361250071514
15:40:50	XLON	3000	138.24	484361250071515
15:40:50	XLON	731	138.24	484361250071516
15:40:50	XLON	983	138.24	484361250071517
15:40:55	XLON	1367	138.22	484361250071522
15:40:55	XLON	2163	138.22	484361250071523
15:41:22	XLON	2306	138.26	484361250071640
15:41:22	XLON	308	138.26	484361250071641
15:41:22	XLON	2288	138.26	484361250071642
15:41:27	XLON	568	138.26	484361250071650
15:41:27	XLON	2135	138.26	484361250071651
15:41:27	XLON	1885	138.26	484361250071652
15:41:27	XLON	1647	138.26	484361250071653
15:41:27	XLON	227	138.26	484361250071654
15:41:27	XLON	3000	138.26	484361250071655
15:42:00	XLON	1832	138.26	484361250071702
15:42:00	XLON	1368	138.26	484361250071703
15:42:00	XLON	5682	138.26	484361250071704
15:42:00	XLON	3000	138.26	484361250071705
15:42:00	XLON	2591	138.26	484361250071706
15:43:07	XLON	1718	138.22	484361250071836
15:43:07	XLON	2426	138.22	484361250071837
15:43:07	XLON	3856	138.22	484361250071838
15:43:07	XLON	3087	138.22	484361250071839
15:43:12	XLON	376	138.22	484361250071856
15:43:12	XLON	1287	138.22	484361250071857
15:43:12	XLON	2185	138.22	484361250071858
15:43:17	XLON	3000	138.3	484361250071880
15:43:17	XLON	3416	138.3	484361250071881
15:43:32	XLON	5239	138.28	484361250071955
15:44:15	XLON	14425	138.26	484361250072095
15:44:15	XLON	3100	138.26	484361250072106
15:44:15	XLON	50	138.26	484361250072107
15:45:04	XLON	3000	138.24	484361250072277
15:45:04	XLON	3968	138.24	484361250072278
15:45:04	XLON	1878	138.24	484361250072279
15:45:04	XLON	3502	138.24	484361250072280
15:45:04	XLON	1411	138.24	484361250072281
15:45:10	XLON	179	138.24	484361250072292
15:45:10	XLON	2490	138.24	484361250072293
15:45:10	XLON	2297	138.24	484361250072294
15:45:10	XLON	304	138.24	484361250072295
15:45:10	XLON	6560	138.24	484361250072296
15:45:10	XLON	2207	138.24	484361250072297
15:45:10	XLON	235	138.24	484361250072298
15:45:53	XLON	2897	138.22	484361250072524
15:45:53	XLON	1676	138.22	484361250072525
15:45:53	XLON	7285	138.22	484361250072526
15:46:25	XLON	3233	138.24	484361250072678
15:46:25	XLON	805	138.24	484361250072679
15:46:25	XLON	1187	138.24	484361250072680
15:46:31	XLON	9246	138.28	484361250072699
15:47:10	XLON	11050	138.26	484361250072756
15:47:10	XLON	395	138.26	484361250072757
15:47:10	XLON	2980	138.26	484361250072758
15:47:10	XLON	2933	138.26	484361250072763
15:47:41	XLON	425	138.3	484361250072825
15:47:41	XLON	805	138.3	484361250072826
15:47:41	XLON	3454	138.3	484361250072827
15:47:41	XLON	5703	138.3	484361250072828
15:47:41	XLON	1424	138.3	484361250072829
15:48:20	XLON	2232	138.26	484361250072912
15:48:25	XLON	965	138.34	484361250072968
15:48:25	XLON	4221	138.34	484361250072969
15:48:57	XLON	6829	138.3	484361250073008
15:49:11	XLON	14420	138.28	484361250073031
15:49:34	XLON	1586	138.32	484361250073093
15:49:34	XLON	3511	138.32	484361250073094
15:49:34	XLON	2690	138.32	484361250073095
15:49:34	XLON	2777	138.32	484361250073096
15:49:34	XLON	1254	138.32	484361250073097
15:49:39	XLON	3134	138.32	484361250073117
15:50:08	XLON	13459	138.32	484361250073170
15:50:27	XLON	887	138.32	484361250073198
15:50:27	XLON	2244	138.32	484361250073199
15:50:27	XLON	24	138.32	484361250073200
15:50:39	XLON	11800	138.32	484361250073237
15:50:39	XLON	2625	138.32	484361250073238
15:51:07	XLON	14128	138.32	484361250073322
15:52:18	XLON	11791	138.28	484361250073583
15:52:37	XLON	7716	138.3	484361250073643
15:52:37	XLON	6709	138.3	484361250073644
15:53:35	XLON	1982	138.3	484361250073770
15:53:35	XLON	2290	138.3	484361250073771
15:53:35	XLON	3951	138.3	484361250073772
15:53:35	XLON	1423	138.3	484361250073773
15:53:35	XLON	1187	138.3	484361250073774
15:53:35	XLON	3443	138.3	484361250073775
15:53:40	XLON	1873	138.3	484361250073781
15:53:40	XLON	1249	138.3	484361250073782
15:54:15	XLON	6496	138.36	484361250073850
15:54:15	XLON	1187	138.36	484361250073851
15:54:15	XLON	3000	138.36	484361250073852
15:54:15	XLON	870	138.36	484361250073853
15:55:04	XLON	10240	138.44	484361250073947
15:55:04	XLON	3903	138.44	484361250073948
15:55:24	XLON	1205	138.42	484361250073988
15:55:24	XLON	13220	138.42	484361250073989
15:55:45	XLON	4397	138.4	484361250074022
15:55:45	XLON	3000	138.4	484361250074023
15:55:45	XLON	5313	138.4	484361250074024
15:55:45	XLON	1715	138.4	484361250074025
15:56:47	XLON	1669	138.46	484361250074178
15:56:47	XLON	1362	138.46	484361250074179
15:56:51	XLON	10135	138.46	484361250074180
15:56:51	XLON	3065	138.46	484361250074181
15:57:05	XLON	13478	138.42	484361250074226
15:58:08	XLON	2857	138.4	484361250074355
15:58:08	XLON	1467	138.4	484361250074356
15:58:13	XLON	9663	138.42	484361250074360
15:58:18	XLON	2106	138.42	484361250074379
15:58:18	XLON	11628	138.42	484361250074380
15:58:45	XLON	2000	138.46	484361250074472
15:58:45	XLON	1407	138.46	484361250074473
15:58:47	XLON	1370	138.46	484361250074474
15:58:47	XLON	3000	138.46	484361250074475
15:58:48	XLON	4370	138.44	484361250074485
15:58:48	XLON	3000	138.44	484361250074486
15:58:49	XLON	3000	138.44	484361250074487
15:58:49	XLON	3000	138.44	484361250074488
15:58:52	XLON	3000	138.44	484361250074491
15:58:53	XLON	3000	138.44	484361250074492
15:59:00	XLON	240	138.54	484361250074523
15:59:00	XLON	1601	138.54	484361250074524
15:59:00	XLON	2602	138.54	484361250074525

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

POSSFFFWFEESEDE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00