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

7th Jan 2022 17:50

RNS Number : 8391X

Vodafone Group Plc

07 January 2022

7 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:	7 January 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	114.54
Lowest price paid per share (pence):	113.32
Volume weighted average price paid per share (pence):	113.98

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,673,371,922 of its ordinary shares in treasury and has 27,144,255,946 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 7 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 7 January 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	113.98	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
09:00:17	XLON	6090	113.32	462714614852185
09:00:17	XLON	6364	113.32	462714614852194
09:00:17	XLON	2728	113.32	462714614852195
09:01:57	XLON	3000	113.36	462714614852375
09:01:57	XLON	692	113.36	462714614852376
09:03:04	XLON	3000	113.54	462714614852596
09:03:04	XLON	784	113.54	462714614852597
09:03:04	XLON	22	113.52	462714614852599
09:03:05	XLON	3555	113.52	462714614852600
09:03:05	XLON	6853	113.52	462714614852602
09:03:07	XLON	3000	113.5	462714614852615
09:03:07	XLON	25	113.52	462714614852616
09:03:07	XLON	2500	113.52	462714614852617
09:03:07	XLON	848	113.52	462714614852618
09:03:07	XLON	5670	113.52	462714614852608
09:03:21	XLON	16100	113.48	462714614852645
09:04:19	XLON	3000	113.38	462714614852728
09:05:26	XLON	10934	113.48	462714614852845
09:05:26	XLON	2152	113.48	462714614852846
09:07:00	XLON	15925	113.54	462714614852986
09:07:01	XLON	16100	113.52	462714614852993
09:08:02	XLON	3000	113.5	462714614853130
09:08:02	XLON	234	113.5	462714614853131
09:08:44	XLON	9241	113.44	462714614853195
09:08:44	XLON	5357	113.44	462714614853196
09:09:52	XLON	3000	113.5	462714614853324
09:09:52	XLON	6044	113.5	462714614853325
09:09:52	XLON	7056	113.5	462714614853326
09:12:03	XLON	4595	113.62	462714614853543
09:12:03	XLON	5835	113.62	462714614853544
09:12:03	XLON	5016	113.62	462714614853545
09:16:07	XLON	4452	113.66	462714614853882
09:16:07	XLON	10463	113.66	462714614853883
09:16:48	XLON	874	113.72	462714614853956
09:16:48	XLON	4231	113.72	462714614853957
09:16:48	XLON	9951	113.72	462714614853958
09:16:48	XLON	1044	113.72	462714614853959
09:18:23	XLON	2935	113.74	462714614854119
09:18:23	XLON	13163	113.74	462714614854120
09:18:23	XLON	2700	113.72	462714614854125
09:18:23	XLON	1770	113.72	462714614854126
09:18:23	XLON	1923	113.72	462714614854127
09:19:16	XLON	5872	113.72	462714614854167
09:19:16	XLON	10228	113.72	462714614854168
09:20:14	XLON	11673	113.7	462714614854315
09:22:07	XLON	14618	113.6	462714614854495
09:23:02	XLON	16100	113.58	462714614854667
09:24:47	XLON	4289	113.54	462714614854846
09:24:47	XLON	2054	113.54	462714614854847
09:24:47	XLON	5468	113.54	462714614854848
09:24:47	XLON	4289	113.54	462714614854849
09:26:29	XLON	9878	113.62	462714614854956
09:26:29	XLON	6079	113.62	462714614854957
09:29:28	XLON	16100	113.54	462714614855303
09:30:13	XLON	16100	113.56	462714614855411
09:33:05	XLON	3000	113.56	462714614855683
09:33:05	XLON	1665	113.56	462714614855684
09:33:39	XLON	9361	113.54	462714614855730
09:33:39	XLON	6739	113.54	462714614855731
09:33:52	XLON	1714	113.54	462714614855756
09:33:52	XLON	14386	113.54	462714614855757
09:35:36	XLON	14278	113.48	462714614855981
09:37:40	XLON	16100	113.62	462714614856280
09:38:32	XLON	6294	113.64	462714614856360
09:38:32	XLON	6916	113.64	462714614856361
09:41:47	XLON	6011	113.68	462714614856643
09:41:47	XLON	10089	113.68	462714614856644
09:42:40	XLON	16100	113.64	462714614856706
09:44:37	XLON	9996	113.66	462714614857015
09:44:37	XLON	6030	113.66	462714614857016
09:46:52	XLON	16100	113.6	462714614857264
09:48:07	XLON	16100	113.52	462714614857365
09:48:22	XLON	5888	113.5	462714614857376
09:49:43	XLON	12706	113.4	462714614857538
09:51:53	XLON	16100	113.54	462714614857709
09:54:22	XLON	16100	113.56	462714614857965
09:55:07	XLON	13158	113.64	462714614858076
09:56:53	XLON	16100	113.62	462714614858319
09:58:41	XLON	5670	113.56	462714614858558
09:58:41	XLON	10430	113.56	462714614858559
09:58:46	XLON	6374	113.56	462714614858577
10:00:27	XLON	1588	113.46	462714614858750
10:00:27	XLON	10934	113.46	462714614858751
10:03:07	XLON	12831	113.5	462714614859087
10:04:02	XLON	2039	113.56	462714614859207
10:04:02	XLON	14061	113.56	462714614859208
10:04:02	XLON	3000	113.56	462714614859217
10:04:02	XLON	555	113.56	462714614859218
10:05:07	XLON	16100	113.58	462714614859345
10:07:08	XLON	12040	113.58	462714614859561
10:07:08	XLON	1991	113.58	462714614859562
10:08:05	XLON	9907	113.68	462714614859694
10:08:05	XLON	1631	113.68	462714614859695
10:08:05	XLON	593	113.68	462714614859696
10:08:05	XLON	3969	113.68	462714614859697
10:09:23	XLON	16100	113.7	462714614859812
10:11:20	XLON	8790	113.68	462714614859979
10:11:20	XLON	6380	113.68	462714614859980
10:12:37	XLON	16100	113.68	462714614860143
10:14:11	XLON	15321	113.7	462714614860287
10:15:19	XLON	3000	113.7	462714614860418
10:15:19	XLON	3181	113.7	462714614860419
10:15:19	XLON	9919	113.7	462714614860420
10:16:22	XLON	3063	113.66	462714614860500
10:16:22	XLON	189	113.66	462714614860501
10:16:33	XLON	14402	113.74	462714614860624
10:18:37	XLON	9888	113.76	462714614860957
10:18:37	XLON	4629	113.76	462714614860958
10:18:37	XLON	3300	113.76	462714614860959
10:19:11	XLON	16100	113.74	462714614861032
10:21:26	XLON	12656	113.7	462714614861347
10:21:31	XLON	3677	113.7	462714614861351
10:21:31	XLON	11029	113.7	462714614861352
10:24:32	XLON	2	113.84	462714614861590
10:24:32	XLON	16098	113.84	462714614861591
10:24:52	XLON	3000	113.82	462714614861647
10:24:52	XLON	2330	113.82	462714614861648
10:25:44	XLON	16100	113.82	462714614861735
10:26:51	XLON	3300	113.8	462714614861809
10:26:51	XLON	2083	113.82	462714614861810
10:26:56	XLON	333	113.8	462714614861813
10:26:56	XLON	4676	113.8	462714614861814
10:27:07	XLON	324	113.8	462714614861873
10:27:07	XLON	841	113.8	462714614861874
10:27:37	XLON	2946	113.8	462714614861916
10:28:47	XLON	45	113.82	462714614862018
10:29:29	XLON	16100	113.84	462714614862072
10:30:24	XLON	10669	113.84	462714614862158
10:30:24	XLON	2947	113.84	462714614862159
10:30:24	XLON	3000	113.84	462714614862162
10:31:52	XLON	6469	113.82	462714614862340
10:32:34	XLON	6547	113.84	462714614862419
10:32:35	XLON	3000	113.84	462714614862421
10:33:23	XLON	16100	113.82	462714614862584
10:34:03	XLON	15430	113.76	462714614862765
10:36:43	XLON	4119	113.86	462714614863120
10:36:43	XLON	11091	113.86	462714614863121
10:37:27	XLON	938	113.82	462714614863295
10:37:52	XLON	4026	113.82	462714614863355
10:37:52	XLON	1913	113.82	462714614863356
10:37:52	XLON	2725	113.82	462714614863357
10:37:52	XLON	1725	113.82	462714614863358
10:37:52	XLON	3435	113.82	462714614863359
10:37:52	XLON	1051	113.82	462714614863360
10:40:00	XLON	3000	113.86	462714614863525
10:40:05	XLON	2517	113.86	462714614863531
10:40:05	XLON	2633	113.86	462714614863532
10:40:10	XLON	2059	113.86	462714614863534
10:40:10	XLON	2759	113.86	462714614863535
10:40:23	XLON	3000	113.86	462714614863547
10:40:23	XLON	1281	113.86	462714614863548
10:40:25	XLON	4440	113.84	462714614863558
10:40:25	XLON	16100	113.84	462714614863559
10:42:52	XLON	4791	113.82	462714614863789
10:42:52	XLON	5012	113.82	462714614863790
10:42:52	XLON	1469	113.82	462714614863791
10:45:08	XLON	8333	113.86	462714614864045
10:45:22	XLON	678	113.86	462714614864065
10:45:22	XLON	5712	113.86	462714614864066
10:45:22	XLON	678	113.86	462714614864067
10:45:23	XLON	3300	113.86	462714614864068
10:45:23	XLON	6390	113.86	462714614864069
10:45:23	XLON	3000	113.86	462714614864070
10:45:23	XLON	1362	113.86	462714614864071
10:46:32	XLON	3966	113.88	462714614864199
10:46:32	XLON	12134	113.88	462714614864200
10:47:19	XLON	3534	113.9	462714614864242
10:48:47	XLON	810	113.94	462714614864383
10:48:47	XLON	2291	113.94	462714614864384
10:49:40	XLON	15031	113.96	462714614864448
10:49:40	XLON	1069	113.96	462714614864449
10:50:07	XLON	9842	113.98	462714614864484
10:50:07	XLON	952	113.98	462714614864485
10:50:11	XLON	12099	113.96	462714614864520
10:50:11	XLON	4001	113.96	462714614864521
10:51:55	XLON	3768	113.94	462714614864740
10:51:55	XLON	7373	113.94	462714614864741
10:51:55	XLON	4959	113.94	462714614864742
10:52:41	XLON	16100	113.98	462714614864797
10:54:10	XLON	16100	113.96	462714614864903
10:55:54	XLON	16100	113.88	462714614865138
10:58:24	XLON	16100	113.94	462714614865422
11:00:09	XLON	16100	113.96	462714614865661
11:01:27	XLON	16100	113.86	462714614865902
11:03:15	XLON	11718	113.8	462714614866225
11:03:15	XLON	4382	113.8	462714614866226
11:06:47	XLON	16100	113.78	462714614866521
11:07:52	XLON	3000	113.86	462714614866574
11:07:52	XLON	2370	113.86	462714614866572
11:07:52	XLON	13730	113.86	462714614866573
11:08:07	XLON	6111	113.86	462714614866575
11:08:37	XLON	177	113.92	462714614866653
11:08:37	XLON	3000	113.96	462714614866656
11:08:37	XLON	465	113.98	462714614866657
11:09:03	XLON	6220	113.96	462714614866676
11:09:03	XLON	3000	113.96	462714614866679
11:09:14	XLON	9539	113.96	462714614866715
11:09:14	XLON	3561	113.96	462714614866716
11:11:03	XLON	1397	113.98	462714614866840
11:11:03	XLON	11192	113.98	462714614866841
11:11:41	XLON	15546	113.96	462714614866904
11:11:41	XLON	554	113.96	462714614866905
11:14:03	XLON	16100	113.94	462714614867129
11:16:44	XLON	15510	114	462714614867325
11:17:29	XLON	1301	114	462714614867375
11:17:29	XLON	14799	114	462714614867376
11:19:10	XLON	3262	113.96	462714614867719
11:20:00	XLON	14279	113.94	462714614867778
11:21:41	XLON	15806	113.94	462714614867925
11:23:55	XLON	16100	113.94	462714614868065
11:26:05	XLON	16100	113.94	462714614868291
11:27:39	XLON	16100	113.88	462714614868422
11:29:16	XLON	16100	113.86	462714614868563
11:31:08	XLON	16100	114	462714614868705
11:32:10	XLON	16100	113.96	462714614868823
11:34:40	XLON	786	113.96	462714614869054
11:35:46	XLON	2563	114	462714614869100
11:35:46	XLON	2808	114	462714614869101
11:35:50	XLON	16100	113.98	462714614869104
11:36:32	XLON	8570	113.98	462714614869135
11:36:34	XLON	4782	113.98	462714614869140
11:37:07	XLON	11318	113.98	462714614869168
11:38:07	XLON	16100	113.94	462714614869249
11:40:06	XLON	16100	113.9	462714614869391
11:42:16	XLON	16100	113.86	462714614869581
11:45:08	XLON	16100	113.86	462714614869808
11:47:22	XLON	3300	113.82	462714614869931
11:47:22	XLON	3159	113.82	462714614869932
11:47:22	XLON	3500	113.84	462714614869933
11:47:22	XLON	2337	113.84	462714614869934
11:47:22	XLON	16100	113.86	462714614869926
11:50:52	XLON	3300	113.84	462714614870186
11:50:52	XLON	3000	113.84	462714614870187
11:50:52	XLON	9800	113.84	462714614870188
11:50:52	XLON	16100	113.84	462714614870185
11:51:13	XLON	3716	113.82	462714614870235
11:51:13	XLON	2658	113.82	462714614870236
11:54:47	XLON	16100	113.84	462714614870455
11:54:47	XLON	3000	113.82	462714614870459
11:54:47	XLON	3400	113.84	462714614870460
11:54:47	XLON	4460	113.84	462714614870461
11:56:22	XLON	4704	113.84	462714614870642
11:57:08	XLON	91	113.84	462714614870686
11:57:42	XLON	1	113.84	462714614870723
11:57:42	XLON	327	113.84	462714614870724
11:57:42	XLON	2540	113.84	462714614870725
11:57:42	XLON	373	113.84	462714614870726
11:57:44	XLON	13294	113.82	462714614870727
11:57:44	XLON	2806	113.82	462714614870728
11:57:44	XLON	3300	113.82	462714614870729
11:57:44	XLON	1143	113.82	462714614870730
11:57:44	XLON	815	113.82	462714614870731
11:57:58	XLON	2061	113.82	462714614870763
11:58:24	XLON	37	113.82	462714614870789
11:58:24	XLON	2456	113.82	462714614870790
11:58:24	XLON	950	113.82	462714614870791
11:58:36	XLON	6423	113.8	462714614870793
11:58:36	XLON	9677	113.8	462714614870794
11:59:52	XLON	4344	113.64	462714614870945
11:59:52	XLON	16063	113.66	462714614870939
11:59:52	XLON	37	113.66	462714614870940
12:02:31	XLON	14919	113.74	462714614871245
12:02:52	XLON	4962	113.68	462714614871294
12:02:52	XLON	10653	113.68	462714614871295
12:06:25	XLON	3316	113.62	462714614871670
12:06:25	XLON	12784	113.62	462714614871671
12:07:44	XLON	6074	113.6	462714614871811
12:07:44	XLON	10026	113.6	462714614871812
12:10:34	XLON	7673	113.62	462714614872063
12:11:18	XLON	16100	113.66	462714614872086
12:11:35	XLON	5522	113.64	462714614872101
12:11:55	XLON	5894	113.64	462714614872110
12:12:49	XLON	13038	113.62	462714614872185
12:14:06	XLON	16100	113.54	462714614872369
12:17:25	XLON	6490	113.48	462714614872641
12:17:25	XLON	6353	113.48	462714614872642
12:17:25	XLON	3000	113.5	462714614872643
12:17:25	XLON	3237	113.5	462714614872644
12:17:25	XLON	2705	113.5	462714614872645
12:17:25	XLON	1200	113.5	462714614872646
12:17:25	XLON	3093	113.5	462714614872647
12:17:25	XLON	1200	113.5	462714614872648
12:19:03	XLON	4000	113.5	462714614872732
12:19:03	XLON	1512	113.5	462714614872733
12:20:52	XLON	7460	113.46	462714614872917
12:20:52	XLON	7883	113.46	462714614872918
12:22:39	XLON	3300	113.46	462714614873038
12:23:52	XLON	16100	113.48	462714614873145
12:23:53	XLON	16100	113.48	462714614873151
12:25:43	XLON	3300	113.48	462714614873279
12:25:43	XLON	165	113.48	462714614873280
12:25:57	XLON	1	113.48	462714614873343
12:26:04	XLON	6976	113.48	462714614873347
12:26:04	XLON	9123	113.48	462714614873348
12:26:13	XLON	12651	113.48	462714614873374
12:29:07	XLON	7399	113.6	462714614873691
12:29:14	XLON	14931	113.58	462714614873703
12:29:39	XLON	9153	113.64	462714614873748
12:29:39	XLON	5345	113.64	462714614873749
12:30:32	XLON	8053	113.64	462714614873814
12:32:36	XLON	16044	113.62	462714614873944
12:35:09	XLON	16044	113.64	462714614874170
12:37:27	XLON	12190	113.64	462714614874427
12:37:27	XLON	3910	113.64	462714614874428
12:41:12	XLON	16100	113.64	462714614874653
12:44:03	XLON	16100	113.66	462714614874836
12:46:25	XLON	9645	113.7	462714614875057
12:46:25	XLON	6455	113.7	462714614875058
12:48:05	XLON	3000	113.74	462714614875200
12:48:05	XLON	2641	113.74	462714614875201
12:48:05	XLON	15519	113.76	462714614875194
12:48:05	XLON	581	113.76	462714614875195
12:48:34	XLON	8154	113.74	462714614875225
12:53:02	XLON	16100	113.88	462714614875541
12:53:07	XLON	16057	113.88	462714614875563
12:55:02	XLON	6344	113.92	462714614875686
12:55:02	XLON	9756	113.92	462714614875687
12:57:31	XLON	14975	113.92	462714614875807
12:59:55	XLON	3060	113.96	462714614875981
12:59:55	XLON	13040	113.96	462714614875982
13:00:43	XLON	9289	113.94	462714614876036
13:00:43	XLON	6811	113.94	462714614876037
13:01:43	XLON	3264	113.92	462714614876073
13:03:14	XLON	10000	113.88	462714614876178
13:03:14	XLON	3286	113.88	462714614876179
13:05:45	XLON	16100	113.9	462714614876356
13:08:17	XLON	9991	113.96	462714614876560
13:08:17	XLON	5496	113.96	462714614876561
13:08:17	XLON	3000	113.96	462714614876573
13:08:17	XLON	12825	113.96	462714614876574
13:08:37	XLON	3000	113.92	462714614876615
13:08:37	XLON	541	113.92	462714614876616
13:11:12	XLON	12326	113.96	462714614876838
13:11:27	XLON	3000	113.98	462714614876848
13:12:12	XLON	16100	113.96	462714614876911
13:12:59	XLON	14401	113.94	462714614876974
13:14:54	XLON	16100	113.9	462714614877133
13:16:34	XLON	15486	113.98	462714614877342
13:19:59	XLON	12973	113.98	462714614877629
13:21:20	XLON	13392	114	462714614877773
13:21:26	XLON	3000	114.04	462714614877793
13:21:26	XLON	642	114.04	462714614877794
13:21:31	XLON	7064	114.02	462714614877805
13:21:31	XLON	6243	114.02	462714614877806
13:21:31	XLON	2793	114.02	462714614877807
13:21:38	XLON	2164	114	462714614877820
13:27:06	XLON	15810	114.16	462714614878219
13:27:22	XLON	3000	114.14	462714614878237
13:27:22	XLON	2371	114.16	462714614878238
13:27:22	XLON	5822	114.16	462714614878239
13:27:22	XLON	1200	114.16	462714614878240
13:27:22	XLON	1200	114.16	462714614878241
13:27:22	XLON	3387	114.16	462714614878242
13:28:37	XLON	16100	114.12	462714614878307
13:29:56	XLON	4028	114.12	462714614878413
13:29:56	XLON	12072	114.12	462714614878414
13:30:39	XLON	15694	114.16	462714614878773
13:32:14	XLON	6003	113.96	462714614879100
13:32:14	XLON	10000	113.96	462714614879099
13:33:09	XLON	3000	113.98	462714614879171
13:33:09	XLON	850	113.98	462714614879172
13:33:09	XLON	1722	113.98	462714614879173
13:33:18	XLON	3000	113.94	462714614879200
13:33:18	XLON	534	113.94	462714614879201
13:34:25	XLON	10000	113.98	462714614879296
13:34:25	XLON	6100	113.98	462714614879297
13:34:44	XLON	2130	114.02	462714614879333
13:36:17	XLON	16100	113.98	462714614879449
13:36:17	XLON	16100	113.98	462714614879488
13:36:17	XLON	3000	113.98	462714614879492
13:36:17	XLON	850	113.98	462714614879493
13:36:17	XLON	9439	113.98	462714614879494
13:36:17	XLON	1850	113.98	462714614879495
13:36:57	XLON	3000	114.1	462714614879646
13:36:57	XLON	5619	114.08	462714614879647
13:37:50	XLON	4393	114.06	462714614879729
13:37:50	XLON	11707	114.06	462714614879730
13:37:50	XLON	3000	114.06	462714614879731
13:38:08	XLON	3000	114.06	462714614879778
13:38:23	XLON	3000	114.06	462714614879793
13:38:23	XLON	3387	114.06	462714614879794
13:38:34	XLON	3000	114.06	462714614879812
13:38:37	XLON	16100	114.02	462714614879817
13:38:37	XLON	3000	114.02	462714614879821
13:38:37	XLON	4613	114.02	462714614879822
13:38:37	XLON	835	114.02	462714614879824
13:39:07	XLON	6015	114	462714614879898
13:39:07	XLON	535	114	462714614879899
13:39:34	XLON	9979	113.98	462714614879984
13:39:34	XLON	4453	113.98	462714614879985
13:41:37	XLON	16100	114.02	462714614880294
13:42:47	XLON	15493	114.02	462714614880602
13:44:54	XLON	1999	114.1	462714614881022
13:45:28	XLON	3000	114.14	462714614881110
13:45:28	XLON	2285	114.14	462714614881111
13:45:28	XLON	3421	114.14	462714614881112
13:45:28	XLON	6279	114.14	462714614881113
13:45:28	XLON	1115	114.14	462714614881114
13:45:28	XLON	7077	114.14	462714614881105
13:45:28	XLON	4522	114.14	462714614881106
13:45:28	XLON	4501	114.14	462714614881107
13:46:25	XLON	2864	114.08	462714614881264
13:46:25	XLON	13142	114.08	462714614881265
13:47:37	XLON	15948	114.08	462714614881487
13:50:02	XLON	14063	114.06	462714614881743
13:50:04	XLON	3000	114.06	462714614881766
13:50:04	XLON	866	114.06	462714614881767
13:50:28	XLON	16100	114.08	462714614881795
13:51:33	XLON	2339	114.06	462714614881839
13:51:33	XLON	13491	114.06	462714614881840
13:52:48	XLON	127	114.02	462714614881979
13:52:48	XLON	488	114.02	462714614881980
13:54:17	XLON	9827	114.02	462714614882167
13:54:17	XLON	16100	114.02	462714614882170
13:55:55	XLON	3671	114.1	462714614882369
13:57:08	XLON	2452	114.1	462714614882552
13:57:08	XLON	2005	114.1	462714614882553
13:57:32	XLON	2501	114.12	462714614882608
13:57:32	XLON	930	114.12	462714614882609
13:58:40	XLON	10670	114.18	462714614882729
13:58:40	XLON	5430	114.18	462714614882730
13:58:40	XLON	3300	114.18	462714614882731
13:58:40	XLON	165	114.18	462714614882732
13:58:49	XLON	3297	114.18	462714614882749
13:58:49	XLON	2964	114.18	462714614882750
13:59:05	XLON	6807	114.16	462714614882804
13:59:05	XLON	9293	114.16	462714614882805
14:00:14	XLON	2880	114.12	462714614882921
14:00:14	XLON	13220	114.12	462714614882922
14:01:59	XLON	2268	114.08	462714614883191
14:01:59	XLON	1114	114.08	462714614883192
14:02:06	XLON	8116	114.06	462714614883199
14:02:06	XLON	3479	114.06	462714614883200
14:02:24	XLON	16100	114.04	462714614883226
14:03:44	XLON	1796	114.06	462714614883343
14:04:54	XLON	3500	114.22	462714614883491
14:04:54	XLON	1671	114.22	462714614883492
14:05:02	XLON	3000	114.22	462714614883504
14:05:02	XLON	1758	114.22	462714614883505
14:05:27	XLON	8692	114.2	462714614883559
14:05:27	XLON	7408	114.2	462714614883560
14:05:36	XLON	4689	114.18	462714614883573
14:06:25	XLON	3300	114.28	462714614883674
14:06:56	XLON	2009	114.3	462714614883735
14:07:09	XLON	8658	114.26	462714614883760
14:08:09	XLON	3000	114.24	462714614883860
14:09:21	XLON	3000	114.32	462714614883992
14:09:21	XLON	465	114.34	462714614883993
14:09:40	XLON	1796	114.32	462714614884010
14:09:40	XLON	14304	114.32	462714614884011
14:09:40	XLON	9722	114.32	462714614884009
14:11:31	XLON	5339	114.28	462714614884226
14:11:31	XLON	10613	114.28	462714614884227
14:12:14	XLON	3000	114.28	462714614884294
14:12:14	XLON	1617	114.28	462714614884295
14:12:14	XLON	2488	114.28	462714614884296
14:12:14	XLON	2872	114.28	462714614884297
14:12:19	XLON	3000	114.28	462714614884308
14:12:19	XLON	2035	114.28	462714614884309
14:12:24	XLON	2871	114.26	462714614884312
14:12:24	XLON	896	114.26	462714614884313
14:13:44	XLON	9659	114.36	462714614884507
14:13:44	XLON	3869	114.36	462714614884508
14:15:35	XLON	3300	114.32	462714614884730
14:15:35	XLON	2367	114.32	462714614884731
14:16:04	XLON	9325	114.32	462714614884763
14:16:04	XLON	948	114.32	462714614884764
14:16:57	XLON	835	114.3	462714614884822
14:16:57	XLON	3800	114.3	462714614884823
14:17:11	XLON	11495	114.28	462714614884888
14:18:20	XLON	3000	114.28	462714614884979
14:18:20	XLON	1114	114.28	462714614884980
14:18:20	XLON	1653	114.28	462714614884981
14:18:24	XLON	10363	114.26	462714614884992
14:19:26	XLON	7962	114.16	462714614885177
14:19:26	XLON	8138	114.16	462714614885178
14:21:11	XLON	7597	114.18	462714614885371
14:21:11	XLON	7934	114.18	462714614885372
14:21:36	XLON	46	114.18	462714614885414
14:21:52	XLON	3556	114.18	462714614885433
14:23:16	XLON	3000	114.18	462714614885581
14:23:16	XLON	681	114.18	462714614885582
14:23:29	XLON	3000	114.18	462714614885605
14:23:29	XLON	328	114.18	462714614885606
14:23:36	XLON	4226	114.18	462714614885617
14:25:22	XLON	3000	114.26	462714614885881
14:25:22	XLON	4368	114.26	462714614885882
14:25:22	XLON	1200	114.26	462714614885883
14:25:22	XLON	4244	114.26	462714614885884
14:25:22	XLON	1968	114.26	462714614885885
14:25:22	XLON	16100	114.26	462714614885877
14:25:37	XLON	2700	114.26	462714614885907
14:25:37	XLON	2826	114.26	462714614885908
14:26:06	XLON	3000	114.24	462714614885972
14:26:06	XLON	835	114.24	462714614885973
14:26:06	XLON	2554	114.24	462714614885974
14:26:17	XLON	2089	114.24	462714614885991
14:26:17	XLON	835	114.24	462714614885992
14:26:17	XLON	4236	114.24	462714614885993
14:27:26	XLON	3432	114.26	462714614886081
14:27:26	XLON	1673	114.26	462714614886082
14:27:26	XLON	3921	114.26	462714614886083
14:27:26	XLON	4314	114.26	462714614886084
14:27:26	XLON	2760	114.26	462714614886085
14:27:26	XLON	3000	114.26	462714614886089
14:27:26	XLON	2705	114.26	462714614886090
14:27:26	XLON	1200	114.26	462714614886091
14:27:26	XLON	576	114.26	462714614886092
14:27:37	XLON	3000	114.26	462714614886101
14:27:37	XLON	3599	114.26	462714614886102
14:27:55	XLON	40	114.24	462714614886140
14:27:55	XLON	4262	114.24	462714614886141
14:28:05	XLON	15826	114.22	462714614886196
14:29:07	XLON	7050	114.12	462714614886320
14:29:17	XLON	4621	114.12	462714614886348
14:29:37	XLON	2442	114.14	462714614886382
14:29:37	XLON	1200	114.14	462714614886383
14:29:37	XLON	1200	114.14	462714614886384
14:29:42	XLON	4038	114.14	462714614886386
14:29:42	XLON	1511	114.14	462714614886387
14:29:42	XLON	1200	114.14	462714614886388
14:29:42	XLON	3329	114.14	462714614886389
14:30:01	XLON	297	114.14	462714614886462
14:30:10	XLON	4611	114.28	462714614886596
14:30:13	XLON	16100	114.26	462714614886629
14:30:37	XLON	3000	114.14	462714614886719
14:30:37	XLON	3561	114.14	462714614886720
14:30:42	XLON	3000	114.14	462714614886742
14:30:42	XLON	766	114.14	462714614886743
14:30:42	XLON	2913	114.14	462714614886744
14:30:42	XLON	3170	114.14	462714614886745
14:31:00	XLON	3521	114.2	462714614886869
14:31:03	XLON	10965	114.16	462714614886894
14:31:27	XLON	16100	114.04	462714614887027
14:31:32	XLON	3000	114.02	462714614887047
14:31:32	XLON	490	114.02	462714614887048
14:31:47	XLON	3000	114.02	462714614887128
14:31:47	XLON	1075	114.02	462714614887129
14:31:52	XLON	3000	114.02	462714614887136
14:31:52	XLON	1	114.02	462714614887137
14:31:52	XLON	288	114.02	462714614887138
14:32:01	XLON	1442	114.02	462714614887179
14:32:01	XLON	183	114.02	462714614887180
14:32:01	XLON	3865	114.02	462714614887181
14:32:16	XLON	1296	113.96	462714614887234
14:32:16	XLON	2480	113.96	462714614887235
14:32:16	XLON	2415	113.96	462714614887236
14:32:32	XLON	3500	113.94	462714614887292
14:32:32	XLON	1900	113.94	462714614887293
14:32:32	XLON	4393	113.94	462714614887294
14:32:37	XLON	3000	113.94	462714614887308
14:32:37	XLON	1715	113.94	462714614887309
14:32:43	XLON	2383	113.94	462714614887330
14:32:43	XLON	1900	113.94	462714614887331
14:32:49	XLON	2574	113.92	462714614887351
14:32:49	XLON	1011	113.92	462714614887352
14:32:54	XLON	3265	113.92	462714614887371
14:32:54	XLON	2957	113.92	462714614887372
14:32:59	XLON	6120	113.94	462714614887386
14:32:59	XLON	1900	113.94	462714614887387
14:32:59	XLON	3600	113.94	462714614887388
14:33:06	XLON	70	113.94	462714614887490
14:33:11	XLON	41	113.94	462714614887533
14:33:11	XLON	4602	113.94	462714614887534
14:33:42	XLON	5864	113.96	462714614887740
14:33:42	XLON	7426	113.96	462714614887741
14:33:53	XLON	3000	113.96	462714614887794
14:34:54	XLON	15957	114	462714614888122
14:34:54	XLON	143	114	462714614888123
14:34:54	XLON	3000	114	462714614888128
14:34:54	XLON	1200	114	462714614888129
14:34:54	XLON	6	114	462714614888130
14:34:54	XLON	2568	114	462714614888131
14:34:54	XLON	9326	114	462714614888132
14:35:32	XLON	3000	114.1	462714614888432
14:35:32	XLON	13100	114.1	462714614888433
14:35:43	XLON	2743	114.1	462714614888476
14:35:43	XLON	6271	114.1	462714614888477
14:35:43	XLON	3454	114.1	462714614888478
14:35:43	XLON	3000	114.1	462714614888480
14:35:43	XLON	13100	114.1	462714614888481
14:35:48	XLON	3000	114.1	462714614888503
14:35:48	XLON	1755	114.1	462714614888504
14:36:07	XLON	329	114.08	462714614888658
14:36:07	XLON	10335	114.08	462714614888659
14:36:07	XLON	4854	114.08	462714614888657
14:36:17	XLON	3000	114.12	462714614888700
14:36:17	XLON	1916	114.12	462714614888701
14:36:23	XLON	3000	114.2	462714614888728
14:36:23	XLON	1980	114.2	462714614888729
14:36:23	XLON	234	114.22	462714614888730
14:36:23	XLON	2830	114.22	462714614888731
14:36:32	XLON	16100	114.22	462714614888770
14:36:56	XLON	3153	114.32	462714614888881
14:36:56	XLON	12947	114.32	462714614888882
14:37:24	XLON	2420	114.34	462714614888973
14:37:24	XLON	2392	114.34	462714614888974
14:37:42	XLON	10448	114.34	462714614889048
14:37:42	XLON	2374	114.34	462714614889054
14:37:48	XLON	2385	114.34	462714614889062
14:37:48	XLON	2471	114.34	462714614889063
14:37:52	XLON	8389	114.3	462714614889092
14:38:34	XLON	16100	114.44	462714614889238
14:38:34	XLON	1387	114.42	462714614889245
14:38:34	XLON	1778	114.42	462714614889246
14:38:34	XLON	10097	114.42	462714614889247
14:38:34	XLON	1714	114.42	462714614889248
14:38:52	XLON	4488	114.42	462714614889320
14:39:02	XLON	3000	114.44	462714614889363
14:39:02	XLON	2431	114.44	462714614889364
14:39:11	XLON	7161	114.42	462714614889377
14:39:11	XLON	3000	114.42	462714614889378
14:39:11	XLON	1812	114.42	462714614889379
14:39:28	XLON	1200	114.54	462714614889483
14:39:28	XLON	2337	114.54	462714614889484
14:39:34	XLON	3300	114.5	462714614889490
14:39:34	XLON	2490	114.5	462714614889491
14:39:34	XLON	7780	114.5	462714614889489
14:39:52	XLON	3300	114.44	462714614889528
14:39:52	XLON	2569	114.44	462714614889529
14:39:52	XLON	2423	114.44	462714614889530
14:40:07	XLON	3000	114.44	462714614889657
14:40:07	XLON	1616	114.46	462714614889658
14:40:22	XLON	15974	114.38	462714614889796
14:41:00	XLON	3200	114.3	462714614889919
14:41:00	XLON	160	114.3	462714614889920
14:41:05	XLON	3000	114.3	462714614889945
14:41:05	XLON	1900	114.3	462714614889946
14:41:10	XLON	3000	114.3	462714614890025
14:41:10	XLON	1537	114.3	462714614890026
14:41:29	XLON	16100	114.2	462714614890095
14:41:29	XLON	3000	114.2	462714614890096
14:41:29	XLON	261	114.2	462714614890097
14:42:07	XLON	16100	114.14	462714614890218
14:42:52	XLON	13679	114	462714614890389
14:43:27	XLON	607	114.04	462714614890575
14:43:27	XLON	6712	114.04	462714614890576
14:43:27	XLON	4043	114.04	462714614890580
14:43:27	XLON	4043	114.04	462714614890581
14:43:27	XLON	655	114.04	462714614890582
14:44:27	XLON	16060	114.16	462714614890836
14:44:37	XLON	3000	114.16	462714614890875
14:44:37	XLON	3300	114.16	462714614890876
14:44:37	XLON	494	114.16	462714614890877
14:44:56	XLON	1200	114.18	462714614890925
14:44:56	XLON	1900	114.18	462714614890926
14:45:04	XLON	8016	114.16	462714614890959
14:45:09	XLON	5224	114.18	462714614890979
14:45:16	XLON	3000	114.2	462714614891007
14:45:16	XLON	1900	114.2	462714614891008
14:45:16	XLON	67	114.16	462714614891013
14:45:16	XLON	1000	114.16	462714614891014
14:45:16	XLON	3000	114.16	462714614891015
14:45:16	XLON	1500	114.16	462714614891016
14:45:16	XLON	3320	114.16	462714614891017
14:45:34	XLON	1000	114.08	462714614891086
14:45:53	XLON	4	114.08	462714614891135
14:46:00	XLON	4043	114.08	462714614891153
14:46:01	XLON	1010	114.08	462714614891155
14:46:01	XLON	3032	114.08	462714614891156
14:46:11	XLON	4043	114.06	462714614891192
14:46:11	XLON	4043	114.06	462714614891195
14:46:12	XLON	4043	114.06	462714614891196
14:46:12	XLON	3971	114.06	462714614891199
14:46:59	XLON	16100	114.06	462714614891367
14:46:59	XLON	3000	114.06	462714614891368
14:46:59	XLON	813	114.06	462714614891369
14:46:59	XLON	6467	114.06	462714614891370
14:46:59	XLON	4100	114.06	462714614891371
14:47:07	XLON	3000	114.06	462714614891433
14:47:07	XLON	3250	114.06	462714614891434
14:47:58	XLON	13748	114.1	462714614891576
14:47:58	XLON	16100	114.08	462714614891577
14:48:43	XLON	16100	114.1	462714614891720
14:48:50	XLON	3000	114.1	462714614891725
14:48:50	XLON	2992	114.1	462714614891726
14:48:56	XLON	3000	114.1	462714614891745
14:49:13	XLON	4610	114.12	462714614891813
14:49:13	XLON	1900	114.12	462714614891814
14:49:13	XLON	2056	114.12	462714614891815
14:49:19	XLON	3000	114.12	462714614891824
14:49:19	XLON	1145	114.12	462714614891825
14:49:21	XLON	3389	114.1	462714614891831
14:49:22	XLON	3209	114.08	462714614891834
14:49:22	XLON	3576	114.08	462714614891835
14:49:37	XLON	6948	114.08	462714614891873
14:49:53	XLON	9244	114.06	462714614891888
14:49:58	XLON	4151	114.04	462714614891899
14:49:58	XLON	858	114.04	462714614891900
14:50:00	XLON	685	114.04	462714614891903
14:51:37	XLON	16100	114.2	462714614892243
14:51:37	XLON	8010	114.18	462714614892244
14:51:37	XLON	8090	114.18	462714614892245
14:51:52	XLON	2382	114.18	462714614892276
14:51:52	XLON	2493	114.18	462714614892277
14:52:07	XLON	5256	114.18	462714614892317
14:52:21	XLON	16100	114.16	462714614892353
14:52:21	XLON	3300	114.14	462714614892356
14:52:36	XLON	3300	114.14	462714614892383
14:52:50	XLON	47	114.14	462714614892401
14:52:56	XLON	3000	114.16	462714614892423
14:52:56	XLON	10267	114.16	462714614892421
14:53:07	XLON	3301	114.12	462714614892481
14:53:07	XLON	8927	114.12	462714614892482
14:53:07	XLON	1334	114.12	462714614892483
14:53:07	XLON	3000	114.14	462714614892484
14:53:07	XLON	2705	114.14	462714614892485
14:53:07	XLON	2	114.14	462714614892486
14:53:32	XLON	3300	114.1	462714614892528
14:53:52	XLON	25	114.12	462714614892569
14:53:52	XLON	3	114.12	462714614892570
14:53:52	XLON	4146	114.12	462714614892571
14:54:33	XLON	16100	114.14	462714614892647
14:54:35	XLON	3000	114.14	462714614892652
14:54:35	XLON	1619	114.14	462714614892653
14:54:50	XLON	13214	114.12	462714614892679
14:55:41	XLON	15841	114.08	462714614892915
14:55:41	XLON	3000	114.08	462714614892918
14:56:39	XLON	1979	114.1	462714614893152
14:56:39	XLON	1332	114.1	462714614893153
14:56:39	XLON	2976	114.1	462714614893154
14:56:39	XLON	9813	114.1	462714614893155
14:56:40	XLON	3000	114.1	462714614893158
14:56:40	XLON	1907	114.1	462714614893159
14:56:55	XLON	8306	114.06	462714614893205
14:57:07	XLON	4911	114.06	462714614893228
14:57:21	XLON	1321	114.1	462714614893275
14:57:42	XLON	9925	114.08	462714614893316
14:57:42	XLON	3000	114.06	462714614893340
14:57:42	XLON	4536	114.06	462714614893341
14:57:42	XLON	3300	114.08	462714614893342
14:57:42	XLON	1455	114.08	462714614893343
14:57:42	XLON	3809	114.08	462714614893344
14:58:07	XLON	3276	114.04	462714614893394
14:58:15	XLON	4043	114.02	462714614893418
14:58:15	XLON	4043	114.02	462714614893419
14:58:15	XLON	4043	114.02	462714614893420
14:58:15	XLON	3503	114.02	462714614893421
14:58:57	XLON	131	114	462714614893529
14:58:57	XLON	3531	114	462714614893530
14:58:57	XLON	6656	114	462714614893531
14:59:05	XLON	2585	114	462714614893570
14:59:05	XLON	1251	114	462714614893571
15:00:54	XLON	16100	114.04	462714614893927
15:00:54	XLON	3000	114.04	462714614893929
15:00:54	XLON	2705	114.04	462714614893930
15:00:54	XLON	184	114.04	462714614893931
15:01:02	XLON	3000	114.04	462714614893998
15:01:02	XLON	3523	114.04	462714614893999
15:01:07	XLON	6270	114.04	462714614894040
15:01:34	XLON	12533	114.12	462714614894164
15:01:52	XLON	2573	114.12	462714614894210
15:01:52	XLON	4100	114.12	462714614894211
15:01:52	XLON	182	114.12	462714614894212
15:02:38	XLON	2444	114.14	462714614894416
15:02:38	XLON	3000	114.14	462714614894417
15:02:51	XLON	3815	114.14	462714614894461
15:02:51	XLON	6841	114.14	462714614894462
15:02:51	XLON	3000	114.14	462714614894468
15:02:51	XLON	2537	114.14	462714614894469
15:03:05	XLON	650	114.14	462714614894522
15:03:05	XLON	2434	114.14	462714614894523
15:03:10	XLON	2529	114.14	462714614894537
15:03:10	XLON	7851	114.14	462714614894538
15:03:15	XLON	3000	114.14	462714614894548
15:03:15	XLON	1728	114.14	462714614894549
15:03:22	XLON	817	114.14	462714614894584
15:03:27	XLON	3000	114.14	462714614894623
15:03:27	XLON	881	114.14	462714614894624
15:03:51	XLON	3	114.16	462714614894684
15:03:51	XLON	291	114.16	462714614894685
15:03:51	XLON	7966	114.16	462714614894686
15:04:24	XLON	4632	114.16	462714614894756
15:04:24	XLON	3000	114.16	462714614894758
15:04:33	XLON	3000	114.16	462714614894780
15:04:33	XLON	2609	114.16	462714614894781
15:04:49	XLON	7254	114.14	462714614894819
15:05:07	XLON	114	114.12	462714614894969
15:05:07	XLON	15658	114.12	462714614894970
15:05:07	XLON	159	114.14	462714614894964
15:05:28	XLON	3000	114.12	462714614895048
15:05:28	XLON	551	114.12	462714614895049
15:05:53	XLON	3000	114.1	462714614895112
15:06:30	XLON	9845	114.1	462714614895188
15:06:33	XLON	181	114.1	462714614895195
15:06:33	XLON	4	114.1	462714614895196
15:06:33	XLON	2416	114.1	462714614895197
15:06:33	XLON	4163	114.1	462714614895198
15:06:38	XLON	905	114.1	462714614895229
15:06:38	XLON	1976	114.1	462714614895230
15:06:38	XLON	6312	114.1	462714614895231
15:06:52	XLON	329	114.1	462714614895285
15:06:52	XLON	2999	114.1	462714614895286
15:07:21	XLON	3440	114.12	462714614895440
15:07:21	XLON	172	114.12	462714614895441
15:07:27	XLON	9234	114.1	462714614895482
15:07:27	XLON	3000	114.1	462714614895483
15:07:27	XLON	2603	114.1	462714614895484
15:07:50	XLON	5078	114.1	462714614895581
15:07:50	XLON	6062	114.1	462714614895582
15:08:37	XLON	4799	114.04	462714614895728
15:08:37	XLON	10589	114.04	462714614895729
15:09:13	XLON	4065	114.04	462714614895798
15:09:25	XLON	814	114.02	462714614895835
15:09:25	XLON	5677	114.02	462714614895836
15:09:25	XLON	3262	114.02	462714614895837
15:09:25	XLON	2247	114.02	462714614895838
15:09:25	XLON	3000	114.04	462714614895839
15:09:25	XLON	98	114.04	462714614895840
15:09:25	XLON	3904	114.04	462714614895841
15:10:11	XLON	9064	114.06	462714614895975
15:10:33	XLON	2605	113.96	462714614896118
15:11:03	XLON	9947	114.02	462714614896192
15:11:03	XLON	6153	114.02	462714614896193
15:11:03	XLON	3000	114.02	462714614896194
15:11:03	XLON	3300	114.02	462714614896195
15:11:03	XLON	2443	114.02	462714614896196
15:11:08	XLON	3000	114.02	462714614896220
15:11:08	XLON	2452	114.02	462714614896221
15:11:37	XLON	3000	114	462714614896295
15:11:37	XLON	493	114.02	462714614896296
15:11:42	XLON	2834	114.02	462714614896306
15:11:42	XLON	4495	114.02	462714614896307
15:11:42	XLON	5811	114.02	462714614896308
15:12:05	XLON	674	114	462714614896370
15:12:05	XLON	15022	114	462714614896371
15:12:55	XLON	5931	114.08	462714614896543
15:13:04	XLON	544	114.08	462714614896554
15:13:04	XLON	4084	114.08	462714614896555
15:13:19	XLON	4506	114.06	462714614896596
15:13:19	XLON	3000	114.06	462714614896600
15:13:19	XLON	1980	114.06	462714614896601
15:13:19	XLON	2408	114.06	462714614896602
15:13:37	XLON	2611	114.04	462714614896638
15:13:37	XLON	1723	114.04	462714614896639
15:13:54	XLON	39	114.04	462714614896664
15:13:54	XLON	2500	114.04	462714614896665
15:13:54	XLON	86	114.04	462714614896666
15:13:54	XLON	4211	114.04	462714614896667
15:13:59	XLON	1616	114.04	462714614896686
15:13:59	XLON	2351	114.04	462714614896687
15:14:08	XLON	3000	114.08	462714614896721
15:14:08	XLON	1909	114.08	462714614896722
15:14:19	XLON	4775	114.06	462714614896787
15:14:40	XLON	3000	114.1	462714614896851
15:14:45	XLON	3000	114.1	462714614896864
15:14:45	XLON	1168	114.1	462714614896865
15:14:50	XLON	3000	114.1	462714614896878
15:14:50	XLON	2900	114.1	462714614896879
15:14:50	XLON	637	114.1	462714614896880
15:15:21	XLON	3000	114.08	462714614896960
15:15:21	XLON	2554	114.08	462714614896961
15:15:26	XLON	3000	114.08	462714614896966
15:15:26	XLON	2423	114.08	462714614896967
15:15:26	XLON	1994	114.08	462714614896968
15:15:31	XLON	3000	114.08	462714614896979
15:15:31	XLON	1980	114.08	462714614896980
15:15:31	XLON	2689	114.08	462714614896981
15:16:02	XLON	3000	114.14	462714614897109
15:16:02	XLON	1980	114.14	462714614897110
15:16:02	XLON	1100	114.14	462714614897111
15:16:02	XLON	131	114.14	462714614897112
15:16:07	XLON	3000	114.12	462714614897129
15:16:07	XLON	1980	114.12	462714614897130
15:16:07	XLON	2224	114.12	462714614897131
15:16:14	XLON	1203	114.12	462714614897156
15:16:14	XLON	2425	114.12	462714614897157
15:16:38	XLON	8478	114.1	462714614897213
15:16:38	XLON	5840	114.1	462714614897214
15:17:45	XLON	3298	114.12	462714614897393
15:17:50	XLON	1613	114.12	462714614897402
15:17:50	XLON	1872	114.12	462714614897403
15:18:08	XLON	7691	114.12	462714614897441
15:18:19	XLON	16100	114.1	462714614897458
15:18:26	XLON	3000	114.06	462714614897501
15:18:26	XLON	292	114.06	462714614897502
15:20:03	XLON	3000	114.04	462714614897814
15:20:03	XLON	39	114.04	462714614897815
15:20:03	XLON	2201	114.04	462714614897816
15:20:06	XLON	10860	114.04	462714614897865
15:20:06	XLON	2440	114.02	462714614897871
15:20:12	XLON	3000	114.04	462714614897894
15:20:12	XLON	1900	114.04	462714614897895
15:20:22	XLON	3000	114.04	462714614897928
15:20:37	XLON	5821	114.02	462714614897978
15:20:43	XLON	16100	114	462714614898009
15:23:21	XLON	3000	114.04	462714614898485
15:23:21	XLON	400	114.04	462714614898486
15:23:23	XLON	16100	114.02	462714614898491
15:23:23	XLON	3000	114	462714614898511
15:23:23	XLON	3200	114.02	462714614898512
15:23:23	XLON	2022	114.02	462714614898513
15:23:23	XLON	5738	114.02	462714614898514
15:23:23	XLON	2140	114.02	462714614898515
15:24:12	XLON	3000	114.06	462714614898668
15:24:51	XLON	3000	114.06	462714614898837
15:24:51	XLON	4165	114.06	462714614898838
15:24:51	XLON	1200	114.06	462714614898839
15:24:56	XLON	3796	114.06	462714614898841
15:25:01	XLON	1549	114.06	462714614898847
15:25:01	XLON	4165	114.06	462714614898848
15:25:36	XLON	3000	114.16	462714614898978
15:25:36	XLON	600	114.16	462714614898979
15:25:47	XLON	16100	114.14	462714614899003
15:25:47	XLON	16100	114.14	462714614899006
15:25:47	XLON	3466	114.14	462714614899008
15:27:11	XLON	282	114.22	462714614899319
15:27:19	XLON	3000	114.28	462714614899356
15:27:49	XLON	847	114.36	462714614899439
15:27:49	XLON	2231	114.36	462714614899440
15:27:49	XLON	8336	114.36	462714614899441
15:28:04	XLON	9375	114.34	462714614899485
15:28:04	XLON	5363	114.34	462714614899486
15:28:32	XLON	1744	114.3	462714614899534
15:28:32	XLON	4412	114.3	462714614899535
15:28:32	XLON	1200	114.3	462714614899536
15:28:32	XLON	6267	114.3	462714614899537
15:28:49	XLON	1093	114.28	462714614899587
15:28:49	XLON	3872	114.28	462714614899588
15:29:38	XLON	3000	114.26	462714614899795
15:29:38	XLON	8938	114.24	462714614899798
15:30:48	XLON	46	114.24	462714614900036
15:30:51	XLON	3456	114.26	462714614900043
15:30:51	XLON	499	114.26	462714614900044
15:31:52	XLON	13875	114.28	462714614900220
15:32:01	XLON	3000	114.32	462714614900248
15:32:01	XLON	1325	114.32	462714614900249
15:32:01	XLON	3957	114.32	462714614900250
15:32:01	XLON	14113	114.3	462714614900244
15:32:22	XLON	2343	114.3	462714614900294
15:32:22	XLON	1200	114.3	462714614900295
15:32:22	XLON	526	114.3	462714614900296
15:32:27	XLON	2508	114.3	462714614900336
15:32:27	XLON	2401	114.3	462714614900337
15:32:27	XLON	1117	114.3	462714614900338
15:33:07	XLON	10	114.26	462714614900414
15:34:07	XLON	7690	114.26	462714614900583
15:35:07	XLON	16100	114.28	462714614900742
15:35:09	XLON	2035	114.3	462714614900767
15:35:09	XLON	2259	114.3	462714614900768
15:35:12	XLON	14147	114.28	462714614900793
15:35:22	XLON	2457	114.3	462714614900817
15:35:22	XLON	1953	114.28	462714614900819
15:36:02	XLON	176	114.34	462714614900922
15:36:02	XLON	2660	114.34	462714614900923
15:36:02	XLON	2516	114.34	462714614900924
15:36:07	XLON	3000	114.38	462714614900974
15:36:07	XLON	2726	114.38	462714614900975
15:36:22	XLON	3000	114.38	462714614901022
15:36:33	XLON	2449	114.44	462714614901071
15:36:33	XLON	1616	114.44	462714614901072
15:36:33	XLON	3100	114.44	462714614901073
15:36:41	XLON	3000	114.44	462714614901086
15:36:41	XLON	2690	114.44	462714614901087
15:36:41	XLON	3100	114.44	462714614901088
15:37:01	XLON	3354	114.44	462714614901163
15:37:01	XLON	16100	114.44	462714614901167
15:37:04	XLON	15829	114.42	462714614901214
15:37:45	XLON	705	114.46	462714614901310
15:37:45	XLON	1825	114.46	462714614901311
15:37:45	XLON	10330	114.46	462714614901312
15:37:45	XLON	4512	114.46	462714614901313
15:38:20	XLON	3000	114.36	462714614901443
15:38:20	XLON	2605	114.38	462714614901444
15:38:20	XLON	1200	114.38	462714614901445
15:38:20	XLON	2145	114.38	462714614901446
15:38:25	XLON	958	114.36	462714614901467
15:38:25	XLON	6966	114.36	462714614901468
15:38:55	XLON	36	114.38	462714614901573
15:38:55	XLON	4124	114.38	462714614901574
15:39:06	XLON	3000	114.42	462714614901637
15:39:06	XLON	3100	114.42	462714614901638
15:39:06	XLON	4124	114.42	462714614901639
15:39:06	XLON	2363	114.42	462714614901640
15:39:36	XLON	3000	114.42	462714614901748
15:39:36	XLON	2630	114.42	462714614901749
15:39:44	XLON	7654	114.4	462714614901756
15:39:44	XLON	3000	114.42	462714614901757
15:39:44	XLON	674	114.42	462714614901758
15:40:05	XLON	905	114.38	462714614901826
15:40:05	XLON	1253	114.38	462714614901827
15:40:05	XLON	4412	114.38	462714614901828
15:40:26	XLON	7474	114.44	462714614901936
15:40:37	XLON	4634	114.42	462714614901960
15:41:16	XLON	10162	114.42	462714614902046
15:41:28	XLON	459	114.42	462714614902076
15:41:28	XLON	4096	114.42	462714614902077
15:41:28	XLON	763	114.42	462714614902078
15:41:28	XLON	3200	114.42	462714614902079
15:41:28	XLON	164	114.42	462714614902080
15:41:44	XLON	3000	114.42	462714614902125
15:41:52	XLON	2	114.42	462714614902145
15:41:52	XLON	6377	114.42	462714614902146
15:42:18	XLON	2671	114.42	462714614902264
15:42:18	XLON	3000	114.42	462714614902265
15:42:18	XLON	8108	114.42	462714614902269
15:42:52	XLON	3000	114.44	462714614902340
15:42:52	XLON	3000	114.44	462714614902341
15:43:07	XLON	3300	114.42	462714614902394
15:43:07	XLON	4371	114.42	462714614902395
15:43:07	XLON	1819	114.44	462714614902396
15:43:07	XLON	7158	114.42	462714614902392
15:43:07	XLON	3150	114.42	462714614902393
15:44:07	XLON	6430	114.44	462714614902657
15:44:07	XLON	6603	114.46	462714614902659
15:44:07	XLON	2239	114.46	462714614902660
15:44:20	XLON	1495	114.44	462714614902691
15:44:20	XLON	2673	114.44	462714614902692
15:44:51	XLON	3299	114.44	462714614902798
15:45:19	XLON	15893	114.44	462714614902924
15:45:36	XLON	14149	114.44	462714614902980
15:45:36	XLON	1951	114.44	462714614902981
15:46:34	XLON	109	114.4	462714614903228
15:46:43	XLON	1846	114.42	462714614903280
15:46:43	XLON	777	114.42	462714614903281
15:46:43	XLON	2222	114.42	462714614903282
15:46:52	XLON	2752	114.44	462714614903308
15:46:52	XLON	2520	114.44	462714614903309
15:46:52	XLON	7369	114.44	462714614903310
15:47:37	XLON	4414	114.4	462714614903457
15:47:37	XLON	500	114.4	462714614903458
15:47:37	XLON	2104	114.4	462714614903459
15:47:43	XLON	610	114.4	462714614903488
15:47:43	XLON	4187	114.4	462714614903489
15:47:48	XLON	3000	114.4	462714614903512
15:47:48	XLON	1808	114.4	462714614903513
15:47:48	XLON	797	114.4	462714614903514
15:48:46	XLON	10000	114.36	462714614903719
15:48:46	XLON	3263	114.36	462714614903720
15:49:15	XLON	5197	114.34	462714614903830
15:49:15	XLON	10903	114.34	462714614903831
15:50:22	XLON	2192	114.36	462714614904014
15:50:22	XLON	6316	114.36	462714614904015
15:50:27	XLON	4331	114.36	462714614904033
15:50:55	XLON	5401	114.36	462714614904132
15:51:08	XLON	833	114.36	462714614904161
15:51:08	XLON	3629	114.36	462714614904162
15:51:08	XLON	10281	114.36	462714614904163
15:52:01	XLON	15057	114.32	462714614904529
15:52:54	XLON	16100	114.32	462714614904801
15:52:58	XLON	862	114.32	462714614904815
15:52:58	XLON	2504	114.32	462714614904816
15:53:49	XLON	12574	114.24	462714614905020
15:54:32	XLON	3000	114.18	462714614905206
15:54:32	XLON	2022	114.18	462714614905207
15:54:32	XLON	2022	114.18	462714614905208
15:54:36	XLON	1011	114.18	462714614905224
15:54:36	XLON	8045	114.18	462714614905225
15:55:07	XLON	1	114.16	462714614905407
15:55:22	XLON	3000	114.2	462714614905482
15:55:42	XLON	3693	114.22	462714614905584
15:55:52	XLON	663	114.22	462714614905601
15:55:52	XLON	5	114.22	462714614905602
15:55:52	XLON	6263	114.22	462714614905603
15:56:01	XLON	16100	114.2	462714614905653
15:56:17	XLON	1912	114.22	462714614905714
15:56:17	XLON	2032	114.22	462714614905715
15:56:46	XLON	11190	114.24	462714614905809
15:56:46	XLON	3676	114.24	462714614905810
15:57:41	XLON	2123	114.28	462714614906012
15:57:46	XLON	775	114.28	462714614906021
15:57:46	XLON	5014	114.28	462714614906022
15:57:58	XLON	2192	114.28	462714614906102
15:58:04	XLON	3000	114.28	462714614906112
15:58:13	XLON	3000	114.28	462714614906151
15:58:37	XLON	917	114.24	462714614906249
15:58:38	XLON	750	114.24	462714614906250
15:58:44	XLON	3000	114.24	462714614906269
15:58:45	XLON	2	114.24	462714614906274
15:59:43	XLON	3000	114.24	462714614906469
15:59:49	XLON	2850	114.24	462714614906477
15:59:57	XLON	4832	114.22	462714614906540
15:59:57	XLON	2336	114.22	462714614906541
16:05:05	XLON	731	114.26	462714614907581
16:05:05	XLON	2659	114.26	462714614907582
16:05:15	XLON	4692	114.28	462714614907643
16:05:22	XLON	3830	114.26	462714614907670
16:05:22	XLON	7231	114.26	462714614907669
16:05:37	XLON	2765	114.26	462714614907709
16:05:38	XLON	2541	114.26	462714614907715
16:05:40	XLON	2999	114.26	462714614907716
16:05:40	XLON	2800	114.26	462714614907717
16:05:42	XLON	2935	114.26	462714614907719

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

POSSSWFWWEESELF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00