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

16th Nov 2021 18:27

RNS Number : 5999S

Vodafone Group Plc

16 November 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 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:	16 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	119.92
Lowest price paid per share (pence):	116.80
Volume weighted average price paid per share (pence):	118.95

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,474,443,309 of its ordinary shares in treasury and has 27,343,184,559 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 16 November 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 16 November 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	118.95	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:15:05	XLON	13720	117.40	430553899734843
08:15:50	XLON	3000	117.06	430553899734988
08:15:50	XLON	3000	117.06	430553899734989
08:15:50	XLON	1991	117.06	430553899734990
08:15:50	XLON	1009	117.06	430553899734991
08:15:51	XLON	4863	117.06	430553899734998
08:17:37	XLON	10651	117.00	430553899735407
08:18:16	XLON	10000	117.00	430553899735540
08:18:16	XLON	2400	117.00	430553899735541
08:18:32	XLON	3000	116.82	430553899735598
08:18:49	XLON	14670	116.80	430553899735635
08:19:45	XLON	13074	117.00	430553899735897
08:21:11	XLON	12218	117.18	430553899736288
08:22:18	XLON	12434	117.56	430553899736501
08:22:18	XLON	2236	117.56	430553899736502
08:23:07	XLON	14670	117.68	430553899736703
08:24:08	XLON	12431	117.74	430553899736827
08:24:36	XLON	7695	117.42	430553899736949
08:26:15	XLON	13369	117.56	430553899737262
08:27:22	XLON	11333	117.72	430553899737625
08:28:34	XLON	324	117.68	430553899737837
08:28:34	XLON	13371	117.68	430553899737838
08:29:49	XLON	11780	117.62	430553899737997
08:31:49	XLON	2160	117.62	430553899738452
08:32:06	XLON	1566	117.70	430553899738522
08:32:06	XLON	2524	117.70	430553899738523
08:32:06	XLON	9606	117.70	430553899738524
08:32:06	XLON	974	117.70	430553899738525
08:32:06	XLON	9099	117.66	430553899738528
08:32:48	XLON	14088	117.60	430553899738640
08:34:23	XLON	12062	117.60	430553899738917
08:34:50	XLON	14670	117.64	430553899739027
08:36:07	XLON	7608	117.84	430553899739326
08:36:13	XLON	4528	117.84	430553899739354
08:36:13	XLON	1010	117.84	430553899739355
08:37:18	XLON	7870	117.74	430553899739548
08:37:18	XLON	5529	117.74	430553899739549
08:38:27	XLON	12863	117.64	430553899739753
08:40:02	XLON	8728	117.90	430553899739964
08:40:02	XLON	677	117.90	430553899739965
08:40:02	XLON	11122	117.86	430553899739967
08:40:40	XLON	5515	117.94	430553899740071
08:41:06	XLON	4694	118.00	430553899740155
08:41:22	XLON	4065	118.08	430553899740211
08:41:28	XLON	2	118.08	430553899740219
08:42:30	XLON	12465	118.20	430553899740422
08:43:44	XLON	2322	118.34	430553899740745
08:43:44	XLON	2506	118.34	430553899740746
08:43:44	XLON	2518	118.34	430553899740747
08:43:44	XLON	2812	118.34	430553899740748
08:43:44	XLON	864	118.34	430553899740749
08:43:44	XLON	3676	118.34	430553899740750
08:43:44	XLON	2792	118.34	430553899740751
08:44:23	XLON	8760	118.36	430553899740838
08:45:15	XLON	11220	118.22	430553899740984
08:46:23	XLON	13514	118.16	430553899741223
08:47:21	XLON	12154	118.02	430553899741383
08:48:41	XLON	6358	118.22	430553899741751
08:49:02	XLON	3000	118.24	430553899741800
08:49:02	XLON	925	118.24	430553899741801
08:49:02	XLON	158	118.24	430553899741802
08:49:08	XLON	3072	118.32	430553899741830
08:49:16	XLON	10979	118.30	430553899741847
08:49:16	XLON	3691	118.30	430553899741848
08:50:08	XLON	8522	118.20	430553899742047
08:51:52	XLON	2593	118.38	430553899742362
08:52:05	XLON	3000	118.34	430553899742405
08:52:05	XLON	1091	118.34	430553899742406
08:52:05	XLON	3649	118.34	430553899742407
08:52:09	XLON	7800	118.28	430553899742416
08:52:09	XLON	5701	118.28	430553899742417
08:53:37	XLON	4936	118.42	430553899742679
08:53:37	XLON	2129	118.42	430553899742680
08:53:37	XLON	24	118.42	430553899742681
08:53:37	XLON	1380	118.42	430553899742682
08:53:45	XLON	3193	118.36	430553899742698
08:54:20	XLON	3994	118.28	430553899742780
08:54:22	XLON	8974	118.28	430553899742790
08:55:18	XLON	9300	118.04	430553899743085
08:55:18	XLON	3893	118.04	430553899743086
08:56:47	XLON	3863	118.36	430553899743305
08:56:47	XLON	9548	118.36	430553899743306
08:57:55	XLON	644	118.32	430553899743461
08:57:55	XLON	11887	118.32	430553899743462
08:58:58	XLON	13063	118.30	430553899743630
09:00:03	XLON	680	118.28	430553899743918
09:00:05	XLON	2394	118.28	430553899743922
09:00:05	XLON	8237	118.28	430553899743923
09:01:00	XLON	1834	118.30	430553899744119
09:01:00	XLON	4000	118.30	430553899744120
09:01:00	XLON	5000	118.30	430553899744121
09:01:00	XLON	2197	118.30	430553899744122
09:02:00	XLON	11442	118.50	430553899744377
09:02:00	XLON	659	118.50	430553899744378
09:02:53	XLON	12685	118.54	430553899744531
09:04:13	XLON	1291	118.54	430553899744751
09:04:13	XLON	1588	118.54	430553899744752
09:04:13	XLON	2236	118.54	430553899744753
09:04:13	XLON	1612	118.54	430553899744754
09:04:13	XLON	4282	118.54	430553899744755
09:04:13	XLON	1232	118.54	430553899744756
09:04:13	XLON	3378	118.48	430553899744764
09:04:13	XLON	6701	118.48	430553899744763
09:04:56	XLON	3079	118.38	430553899744904
09:05:48	XLON	118	118.34	430553899745070
09:06:07	XLON	432	118.34	430553899745120
09:06:07	XLON	2571	118.34	430553899745121
09:06:19	XLON	3000	118.38	430553899745142
09:06:25	XLON	492	118.38	430553899745164
09:06:25	XLON	2820	118.38	430553899745165
09:06:25	XLON	166	118.38	430553899745166
09:07:06	XLON	14459	118.30	430553899745288
09:07:37	XLON	189	118.46	430553899745412
09:07:37	XLON	2617	118.46	430553899745413
09:08:30	XLON	438	118.52	430553899745537
09:08:30	XLON	1115	118.52	430553899745538
09:08:30	XLON	1457	118.52	430553899745539
09:08:30	XLON	2540	118.52	430553899745540
09:08:30	XLON	2001	118.52	430553899745541
09:08:36	XLON	3598	118.48	430553899745562
09:08:36	XLON	494	118.48	430553899745563
09:09:29	XLON	1492	118.70	430553899745745
09:09:31	XLON	10359	118.66	430553899745749
09:10:16	XLON	13341	118.68	430553899745917
09:11:22	XLON	9625	118.76	430553899746081
09:11:22	XLON	1170	118.76	430553899746082
09:12:12	XLON	11488	118.74	430553899746158
09:13:13	XLON	2422	118.62	430553899746314
09:13:13	XLON	10326	118.62	430553899746315
09:14:53	XLON	3205	118.54	430553899746579
09:14:53	XLON	2491	118.54	430553899746580
09:14:53	XLON	1743	118.54	430553899746581
09:14:57	XLON	2622	118.54	430553899746584
09:14:57	XLON	1200	118.54	430553899746585
09:15:51	XLON	1642	118.52	430553899746693
09:15:56	XLON	3000	118.52	430553899746704
09:15:56	XLON	2616	118.52	430553899746705
09:15:56	XLON	4500	118.52	430553899746706
09:15:56	XLON	647	118.52	430553899746707
09:16:48	XLON	3000	118.40	430553899746878
09:16:48	XLON	1200	118.40	430553899746879
09:16:48	XLON	1200	118.40	430553899746880
09:16:48	XLON	1831	118.40	430553899746881
09:17:12	XLON	2273	118.42	430553899746984
09:17:12	XLON	2393	118.42	430553899746985
09:17:12	XLON	3591	118.36	430553899746988
09:17:31	XLON	1195	118.30	430553899747079
09:17:31	XLON	8403	118.30	430553899747080
09:18:55	XLON	11925	118.34	430553899747285
09:19:41	XLON	10960	118.30	430553899747388
09:20:42	XLON	2549	118.28	430553899747538
09:20:42	XLON	3000	118.30	430553899747539
09:20:42	XLON	6521	118.30	430553899747540
09:22:25	XLON	1351	118.44	430553899747841
09:22:25	XLON	870	118.44	430553899747842
09:22:25	XLON	1800	118.44	430553899747843
09:22:25	XLON	183	118.44	430553899747844
09:22:37	XLON	4315	118.50	430553899747897
09:22:37	XLON	2761	118.50	430553899747898
09:22:37	XLON	400	118.50	430553899747890
09:22:37	XLON	5366	118.50	430553899747891
09:22:46	XLON	6544	118.38	430553899747946
09:24:26	XLON	10187	118.50	430553899748250
09:24:47	XLON	13331	118.36	430553899748323
09:26:35	XLON	3000	118.38	430553899748668
09:26:35	XLON	4236	118.38	430553899748669
09:26:57	XLON	510	118.44	430553899748714
09:26:57	XLON	3000	118.44	430553899748715
09:26:57	XLON	1442	118.44	430553899748716
09:26:57	XLON	140	118.44	430553899748717
09:27:42	XLON	2615	118.44	430553899748840
09:27:42	XLON	1690	118.44	430553899748841
09:27:47	XLON	1908	118.44	430553899748852
09:27:47	XLON	3000	118.44	430553899748853
09:27:47	XLON	1598	118.44	430553899748854
09:28:25	XLON	1920	118.40	430553899749000
09:28:53	XLON	1631	118.50	430553899749099
09:28:58	XLON	1697	118.50	430553899749102
09:28:58	XLON	1442	118.50	430553899749103
09:28:58	XLON	3000	118.50	430553899749104
09:28:58	XLON	2317	118.50	430553899749105
09:29:30	XLON	2040	118.42	430553899749175
09:29:30	XLON	9657	118.42	430553899749176
09:30:56	XLON	9635	118.30	430553899749341
09:30:56	XLON	1125	118.30	430553899749342
09:30:56	XLON	2939	118.30	430553899749343
09:32:22	XLON	11715	118.36	430553899749548
09:33:16	XLON	10555	118.28	430553899749769
09:34:31	XLON	1559	118.36	430553899750054
09:34:31	XLON	1447	118.36	430553899750055
09:34:31	XLON	3395	118.36	430553899750056
09:34:36	XLON	3994	118.34	430553899750068
09:35:37	XLON	3000	118.42	430553899750247
09:35:37	XLON	3192	118.42	430553899750248
09:35:37	XLON	2506	118.42	430553899750249
09:35:37	XLON	1451	118.42	430553899750250
09:35:37	XLON	1019	118.42	430553899750251
09:35:58	XLON	3000	118.42	430553899750288
09:37:22	XLON	704	118.58	430553899750576
09:37:22	XLON	3000	118.58	430553899750577
09:37:27	XLON	3122	118.58	430553899750588
09:37:27	XLON	2587	118.58	430553899750589
09:37:27	XLON	2587	118.58	430553899750590
09:37:27	XLON	293	118.58	430553899750591
09:38:09	XLON	10974	118.60	430553899750777
09:39:35	XLON	3000	118.50	430553899751050
09:39:35	XLON	4770	118.50	430553899751051
09:39:41	XLON	2425	118.50	430553899751090
09:39:41	XLON	2052	118.50	430553899751091
09:40:39	XLON	11658	118.46	430553899751201
09:42:03	XLON	3616	118.42	430553899751472
09:42:03	XLON	6692	118.42	430553899751473
09:43:24	XLON	3000	118.40	430553899751777
09:43:24	XLON	150	118.40	430553899751778
09:43:29	XLON	2638	118.48	430553899751795
09:43:29	XLON	2258	118.48	430553899751796
09:43:51	XLON	3177	118.54	430553899751811
09:44:35	XLON	12970	118.52	430553899751946
09:45:44	XLON	13506	118.50	430553899752146
09:48:06	XLON	1613	118.40	430553899752423
09:48:06	XLON	2404	118.40	430553899752424
09:48:06	XLON	1769	118.40	430553899752425
09:48:06	XLON	43	118.40	430553899752426
09:48:16	XLON	3201	118.38	430553899752438
09:49:21	XLON	3000	118.48	430553899752698
09:49:21	XLON	90	118.48	430553899752699
09:49:21	XLON	60	118.48	430553899752700
09:49:26	XLON	3000	118.46	430553899752718
09:49:26	XLON	2424	118.46	430553899752719
09:49:26	XLON	1447	118.46	430553899752720
09:49:26	XLON	43	118.46	430553899752721
09:49:31	XLON	3000	118.48	430553899752745
09:49:31	XLON	1200	118.48	430553899752746
09:49:31	XLON	310	118.48	430553899752747
09:50:22	XLON	10987	118.50	430553899752934
09:51:33	XLON	12338	118.48	430553899753191
09:52:58	XLON	10820	118.38	430553899753364
09:55:09	XLON	3791	118.54	430553899753693
09:55:09	XLON	1850	118.54	430553899753694
09:55:09	XLON	2782	118.54	430553899753695
09:55:14	XLON	3000	118.50	430553899753718
09:55:14	XLON	365	118.50	430553899753719
09:55:39	XLON	3000	118.44	430553899753791
09:55:39	XLON	1200	118.46	430553899753792
09:55:39	XLON	3354	118.46	430553899753793
09:55:39	XLON	5252	118.46	430553899753794
09:57:31	XLON	10402	118.52	430553899754139
09:58:38	XLON	12987	118.44	430553899754274
10:00:10	XLON	472	118.50	430553899754534
10:00:10	XLON	10754	118.50	430553899754535
10:01:10	XLON	13281	118.50	430553899754711
10:02:23	XLON	11268	118.50	430553899754938
10:03:34	XLON	2039	118.50	430553899755147
10:03:34	XLON	1924	118.50	430553899755148
10:03:39	XLON	129	118.50	430553899755153
10:03:39	XLON	1886	118.50	430553899755154
10:03:39	XLON	1782	118.50	430553899755155
10:03:44	XLON	3000	118.44	430553899755170
10:03:44	XLON	1068	118.44	430553899755171
10:04:13	XLON	1725	118.40	430553899755227
10:05:16	XLON	7989	118.46	430553899755630
10:05:37	XLON	303	118.58	430553899755759
10:05:37	XLON	13442	118.58	430553899755760
10:06:46	XLON	11483	118.48	430553899756049
10:08:42	XLON	10290	118.64	430553899756534
10:08:43	XLON	3000	118.64	430553899756535
10:09:46	XLON	10	118.86	430553899756808
10:09:51	XLON	3000	118.86	430553899756817
10:09:55	XLON	5695	118.82	430553899756837
10:10:22	XLON	3833	118.94	430553899756930
10:10:22	XLON	8838	118.94	430553899756931
10:11:40	XLON	7732	118.86	430553899757157
10:11:40	XLON	4399	118.86	430553899757158
10:13:26	XLON	12400	118.98	430553899757427
10:14:22	XLON	1926	119.02	430553899757625
10:14:36	XLON	9371	119.08	430553899757674
10:15:47	XLON	13674	119.00	430553899757874
10:16:07	XLON	3097	119.04	430553899757946
10:17:07	XLON	3000	119.10	430553899758084
10:17:30	XLON	4392	119.14	430553899758121
10:17:57	XLON	4426	118.96	430553899758181
10:17:57	XLON	3120	118.96	430553899758182
10:17:57	XLON	500	118.96	430553899758183
10:17:57	XLON	3354	118.96	430553899758184
10:19:06	XLON	3000	118.96	430553899758322
10:19:06	XLON	2358	118.96	430553899758323
10:19:31	XLON	5853	118.90	430553899758398
10:20:06	XLON	220	118.88	430553899758527
10:20:06	XLON	3000	118.88	430553899758528
10:20:31	XLON	7996	118.96	430553899758601
10:21:11	XLON	11000	118.90	430553899758732
10:21:11	XLON	2239	118.90	430553899758733
10:22:20	XLON	1432	118.96	430553899758907
10:22:20	XLON	10262	118.96	430553899758908
10:23:48	XLON	2998	118.92	430553899759185
10:23:48	XLON	150	118.92	430553899759186
10:24:23	XLON	13	118.92	430553899759241
10:24:23	XLON	5611	118.92	430553899759242
10:24:23	XLON	3000	118.90	430553899759248
10:24:23	XLON	8694	118.90	430553899759249
10:25:53	XLON	11168	118.86	430553899759436
10:26:53	XLON	12059	118.86	430553899759636
10:27:59	XLON	12946	118.80	430553899759938
10:29:24	XLON	3000	118.94	430553899760154
10:29:35	XLON	2630	118.96	430553899760174
10:29:35	XLON	1200	118.96	430553899760175
10:29:43	XLON	2	118.94	430553899760188
10:29:43	XLON	4006	118.94	430553899760189
10:30:30	XLON	10928	118.92	430553899760343
10:31:44	XLON	2831	118.92	430553899760506
10:31:44	XLON	2258	118.92	430553899760507
10:31:49	XLON	3000	118.92	430553899760508
10:32:36	XLON	3931	118.94	430553899760690
10:32:36	XLON	1751	118.94	430553899760691
10:32:36	XLON	8988	118.94	430553899760692
10:34:04	XLON	1139	119.00	430553899760865
10:34:04	XLON	2147	119.00	430553899760866
10:34:22	XLON	3293	119.00	430553899760901
10:35:09	XLON	14670	119.04	430553899760995
10:37:28	XLON	3000	118.96	430553899761346
10:37:28	XLON	2099	118.98	430553899761347
10:37:28	XLON	3000	118.98	430553899761348
10:37:28	XLON	1200	118.98	430553899761349
10:37:28	XLON	3262	118.98	430553899761350
10:37:28	XLON	1200	118.98	430553899761351
10:37:28	XLON	909	118.98	430553899761352
10:38:16	XLON	800	118.96	430553899761448
10:38:40	XLON	2900	118.98	430553899761483
10:38:40	XLON	5595	118.98	430553899761484
10:38:40	XLON	5595	118.98	430553899761485
10:38:40	XLON	580	118.98	430553899761486
10:39:10	XLON	14670	119.00	430553899761552
10:39:10	XLON	3000	119.00	430553899761558
10:39:10	XLON	1863	119.00	430553899761559
10:40:21	XLON	2765	118.80	430553899761855
10:40:31	XLON	4364	118.80	430553899761858
10:40:31	XLON	855	118.80	430553899761859
10:42:28	XLON	8892	119.00	430553899762054
10:42:34	XLON	3000	118.94	430553899762069
10:42:34	XLON	1200	118.94	430553899762070
10:42:34	XLON	2800	118.96	430553899762071
10:42:34	XLON	1200	118.96	430553899762072
10:42:34	XLON	1200	118.96	430553899762073
10:42:34	XLON	3323	118.96	430553899762074
10:42:34	XLON	349	118.96	430553899762075
10:44:08	XLON	8626	119.08	430553899762206
10:44:08	XLON	1764	119.08	430553899762207
10:45:05	XLON	13221	119.02	430553899762325
10:46:31	XLON	9631	118.96	430553899762567
10:48:34	XLON	9895	119.02	430553899762888
10:48:34	XLON	1200	119.00	430553899762893
10:48:34	XLON	1200	119.00	430553899762894
10:48:34	XLON	3000	119.02	430553899762895
10:48:34	XLON	3000	119.02	430553899762896
10:48:34	XLON	1200	119.02	430553899762897
10:48:34	XLON	1200	119.02	430553899762898
10:48:34	XLON	2895	119.02	430553899762899
10:50:22	XLON	8818	119.08	430553899763130
10:50:55	XLON	12509	118.94	430553899763303
10:52:21	XLON	2713	119.02	430553899763482
10:52:21	XLON	3916	119.02	430553899763483
10:52:57	XLON	362	118.96	430553899763553
10:53:11	XLON	3052	118.96	430553899763606
10:53:11	XLON	10768	118.90	430553899763621
10:53:26	XLON	42	118.94	430553899763650
10:53:26	XLON	3314	118.94	430553899763651
10:54:44	XLON	9198	119.00	430553899763810
10:55:31	XLON	1427	118.90	430553899763884
10:55:56	XLON	4551	118.90	430553899763902
10:55:56	XLON	4513	118.90	430553899763903
10:55:56	XLON	3150	118.82	430553899763909
10:57:07	XLON	3000	118.74	430553899764125
10:57:07	XLON	150	118.78	430553899764126
10:57:12	XLON	961	118.78	430553899764132
10:57:12	XLON	2260	118.78	430553899764133
10:57:12	XLON	2129	118.78	430553899764134
10:57:12	XLON	1875	118.78	430553899764135
10:59:07	XLON	8983	118.72	430553899764343
10:59:07	XLON	3919	118.70	430553899764348
10:59:07	XLON	5869	118.70	430553899764349
10:59:53	XLON	13965	118.66	430553899764415
11:02:06	XLON	30	118.84	430553899764693
11:02:11	XLON	3000	118.84	430553899764707
11:02:11	XLON	2065	118.84	430553899764708
11:02:13	XLON	4836	118.80	430553899764712
11:03:17	XLON	3000	118.80	430553899764861
11:03:17	XLON	3108	118.82	430553899764862
11:03:17	XLON	1200	118.82	430553899764863
11:03:17	XLON	3937	118.82	430553899764864
11:05:14	XLON	11245	118.86	430553899765170
11:05:14	XLON	11832	118.86	430553899765171
11:07:35	XLON	12978	119.00	430553899765477
11:07:44	XLON	9684	119.06	430553899765496
11:09:15	XLON	13463	119.06	430553899765702
11:10:34	XLON	305	119.14	430553899765977
11:10:34	XLON	2517	119.14	430553899765978
11:10:34	XLON	455	119.14	430553899765979
11:10:34	XLON	1848	119.14	430553899765980
11:10:37	XLON	3307	119.10	430553899765999
11:11:38	XLON	12570	119.00	430553899766176
11:12:58	XLON	9352	118.88	430553899766342
11:12:58	XLON	1577	118.88	430553899766343
11:13:20	XLON	3957	118.90	430553899766400
11:15:20	XLON	1990	119.10	430553899766617
11:15:20	XLON	1735	119.10	430553899766618
11:15:20	XLON	2346	119.10	430553899766619
11:15:20	XLON	3502	119.10	430553899766620
11:16:00	XLON	3727	119.26	430553899766701
11:16:00	XLON	2318	119.26	430553899766702
11:16:05	XLON	4076	119.26	430553899766713
11:16:05	XLON	2068	119.26	430553899766714
11:17:22	XLON	5669	119.16	430553899766880
11:17:22	XLON	7536	119.16	430553899766881
11:18:27	XLON	12280	119.10	430553899766994
11:19:51	XLON	10759	119.06	430553899767136
11:22:29	XLON	3000	119.24	430553899767501
11:22:41	XLON	11995	119.22	430553899767515
11:23:13	XLON	7799	119.20	430553899767563
11:24:37	XLON	12671	119.30	430553899767679
11:26:17	XLON	3000	119.14	430553899767884
11:26:17	XLON	1439	119.14	430553899767885
11:26:17	XLON	3351	119.14	430553899767886
11:26:23	XLON	1859	119.10	430553899767901
11:26:23	XLON	1274	119.10	430553899767902
11:27:59	XLON	604	119.16	430553899768096
11:27:59	XLON	2648	119.16	430553899768097
11:27:59	XLON	2648	119.16	430553899768098
11:27:59	XLON	11853	119.16	430553899768099
11:29:33	XLON	3200	119.12	430553899768273
11:29:33	XLON	2624	119.14	430553899768274
11:30:22	XLON	12767	119.08	430553899768358
11:32:42	XLON	11025	119.04	430553899768659
11:33:06	XLON	608	119.02	430553899768675
11:33:06	XLON	11699	119.02	430553899768676
11:34:55	XLON	3002	119.02	430553899768891
11:35:55	XLON	8263	119.06	430553899769045
11:35:55	XLON	3200	119.06	430553899769049
11:35:55	XLON	3000	119.06	430553899769050
11:35:55	XLON	1200	119.06	430553899769051
11:35:55	XLON	5059	119.06	430553899769052
11:37:37	XLON	12413	119.04	430553899769183
11:39:12	XLON	10668	119.08	430553899769308
11:39:58	XLON	11999	119.04	430553899769380
11:41:24	XLON	8867	119.02	430553899769492
11:41:24	XLON	3981	119.02	430553899769493
11:43:23	XLON	3	119.00	430553899769690
11:43:23	XLON	4267	119.00	430553899769691
11:43:46	XLON	6433	119.08	430553899769718
11:45:23	XLON	3000	119.22	430553899769923
11:45:58	XLON	8928	119.18	430553899770006
11:46:21	XLON	11711	119.26	430553899770137
11:47:31	XLON	3000	119.26	430553899770285
11:47:31	XLON	1200	119.26	430553899770286
11:47:41	XLON	7676	119.34	430553899770310
11:48:27	XLON	13191	119.30	430553899770393
11:50:10	XLON	12432	119.24	430553899770569
11:51:38	XLON	5935	119.30	430553899770752
11:51:38	XLON	4610	119.30	430553899770753
11:54:04	XLON	3000	119.30	430553899771039
11:54:30	XLON	10130	119.32	430553899771067
11:55:41	XLON	9939	119.44	430553899771177
11:56:07	XLON	1993	119.54	430553899771289
11:56:07	XLON	12594	119.54	430553899771290
11:57:57	XLON	11342	119.64	430553899771530
11:59:22	XLON	9580	119.62	430553899771704
12:01:39	XLON	11885	119.52	430553899771989
12:01:39	XLON	3000	119.48	430553899771991
12:01:44	XLON	12066	119.46	430553899771995
12:03:30	XLON	3682	119.50	430553899772196
12:04:22	XLON	2700	119.54	430553899772335
12:04:22	XLON	1797	119.54	430553899772336
12:04:38	XLON	12195	119.50	430553899772348
12:05:21	XLON	420	119.32	430553899772427
12:05:31	XLON	1888	119.32	430553899772435
12:05:50	XLON	11344	119.32	430553899772462
12:08:01	XLON	9201	119.26	430553899772676
12:08:01	XLON	876	119.26	430553899772677
12:09:05	XLON	12355	119.30	430553899772804
12:10:57	XLON	8676	119.32	430553899773027
12:10:57	XLON	3865	119.32	430553899773028
12:12:54	XLON	1645	119.44	430553899773209
12:12:54	XLON	3000	119.44	430553899773210
12:12:54	XLON	1678	119.46	430553899773211
12:13:23	XLON	2597	119.42	430553899773256
12:13:23	XLON	1739	119.42	430553899773257
12:13:23	XLON	4200	119.42	430553899773268
12:13:23	XLON	2870	119.42	430553899773269
12:14:37	XLON	3000	119.42	430553899773397
12:15:29	XLON	3000	119.38	430553899773489
12:15:38	XLON	11586	119.34	430553899773518
12:18:07	XLON	3000	119.20	430553899773679
12:18:07	XLON	3000	119.22	430553899773680
12:18:07	XLON	3200	119.22	430553899773681
12:18:07	XLON	1200	119.22	430553899773682
12:18:07	XLON	386	119.22	430553899773683
12:19:25	XLON	8780	119.22	430553899773777
12:19:25	XLON	5524	119.22	430553899773778
12:22:05	XLON	8009	119.32	430553899774035
12:22:05	XLON	1385	119.32	430553899774036
12:22:05	XLON	3000	119.32	430553899774042
12:22:05	XLON	1200	119.32	430553899774043
12:22:05	XLON	3231	119.32	430553899774044
12:22:05	XLON	1200	119.32	430553899774045
12:22:05	XLON	114	119.32	430553899774046
12:23:01	XLON	5672	119.26	430553899774137
12:24:42	XLON	10698	119.26	430553899774310
12:25:51	XLON	11290	119.28	430553899774406
12:28:30	XLON	3000	119.28	430553899774683
12:28:30	XLON	2300	119.28	430553899774684
12:28:30	XLON	1200	119.28	430553899774685
12:28:30	XLON	1788	119.28	430553899774686
12:29:02	XLON	2200	119.26	430553899774747
12:29:02	XLON	3000	119.26	430553899774748
12:29:02	XLON	297	119.26	430553899774749
12:30:16	XLON	3490	119.28	430553899774899
12:30:16	XLON	5544	119.28	430553899774900
12:31:53	XLON	3000	119.24	430553899775031
12:31:53	XLON	3000	119.26	430553899775032
12:31:53	XLON	3139	119.26	430553899775033
12:31:53	XLON	2677	119.26	430553899775034
12:33:23	XLON	13512	119.08	430553899775151
12:35:11	XLON	3000	119.10	430553899775338
12:35:26	XLON	3000	119.10	430553899775356
12:35:29	XLON	4229	119.06	430553899775369
12:36:06	XLON	3000	118.90	430553899775471
12:36:06	XLON	2200	118.90	430553899775472
12:36:06	XLON	9470	118.90	430553899775473
12:38:09	XLON	499	118.92	430553899775772
12:38:09	XLON	366	118.92	430553899775773
12:38:11	XLON	2366	118.92	430553899775776
12:39:22	XLON	1538	119.00	430553899775872
12:39:22	XLON	4267	119.00	430553899775873
12:40:43	XLON	11823	119.08	430553899776039
12:40:43	XLON	3200	119.08	430553899776040
12:40:43	XLON	268	119.08	430553899776041
12:40:43	XLON	1097	119.08	430553899776042
12:41:31	XLON	62	119.06	430553899776103
12:41:31	XLON	2253	119.06	430553899776104
12:41:31	XLON	3000	119.06	430553899776105
12:41:31	XLON	1671	119.06	430553899776106
12:41:36	XLON	612	119.06	430553899776127
12:41:36	XLON	2594	119.06	430553899776128
12:43:02	XLON	3000	119.12	430553899776244
12:43:02	XLON	5890	119.12	430553899776245
12:44:23	XLON	3231	119.10	430553899776357
12:44:23	XLON	358	119.10	430553899776358
12:45:03	XLON	8235	119.14	430553899776408
12:45:03	XLON	3000	119.14	430553899776409
12:45:18	XLON	2682	119.12	430553899776426
12:45:18	XLON	8206	119.12	430553899776427
12:46:52	XLON	11170	119.10	430553899776618
12:49:01	XLON	3000	118.94	430553899776858
12:49:11	XLON	3000	119.06	430553899776893
12:49:11	XLON	150	119.06	430553899776894
12:49:22	XLON	4341	119.06	430553899776931
12:50:34	XLON	11855	119.10	430553899777079
12:53:22	XLON	11888	119.18	430553899777323
12:53:48	XLON	1458	119.30	430553899777376
12:53:48	XLON	2268	119.30	430553899777377
12:53:48	XLON	3000	119.30	430553899777378
12:54:45	XLON	3272	119.36	430553899777450
12:54:46	XLON	14670	119.36	430553899777468
12:54:46	XLON	3000	119.26	430553899777479
12:57:02	XLON	3150	119.50	430553899777778
12:57:10	XLON	2862	119.54	430553899777814
12:57:10	XLON	1815	119.54	430553899777815
12:58:14	XLON	2757	119.46	430553899777934
12:58:14	XLON	3000	119.46	430553899777935
12:58:14	XLON	5710	119.48	430553899777936
12:58:14	XLON	310	119.48	430553899777937
12:59:29	XLON	12284	119.44	430553899778051
13:01:49	XLON	7209	119.48	430553899778316
13:01:49	XLON	1573	119.48	430553899778317
13:01:49	XLON	2093	119.48	430553899778318
13:01:49	XLON	1488	119.48	430553899778319
13:03:11	XLON	6419	119.66	430553899778446
13:03:11	XLON	3000	119.66	430553899778447
13:03:11	XLON	2746	119.66	430553899778448
13:03:43	XLON	11886	119.64	430553899778497
13:05:08	XLON	11919	119.66	430553899778582
13:06:18	XLON	8799	119.72	430553899778750
13:06:18	XLON	2264	119.72	430553899778751
13:07:43	XLON	12209	119.76	430553899778924
13:09:35	XLON	13593	119.74	430553899779124
13:11:24	XLON	9080	119.82	430553899779318
13:13:27	XLON	3077	119.86	430553899779503
13:13:27	XLON	3000	119.86	430553899779504
13:13:27	XLON	1700	119.86	430553899779505
13:13:27	XLON	4120	119.86	430553899779506
13:14:47	XLON	2149	119.84	430553899779794
13:14:59	XLON	1012	119.84	430553899779824
13:15:03	XLON	1763	119.84	430553899779829
13:15:25	XLON	6844	119.84	430553899779845
13:16:04	XLON	4345	119.82	430553899779916
13:16:04	XLON	7614	119.82	430553899779917
13:18:14	XLON	4105	119.88	430553899780136
13:18:14	XLON	5250	119.88	430553899780137
13:18:14	XLON	4293	119.88	430553899780138
13:18:14	XLON	644	119.88	430553899780139
13:19:30	XLON	10455	119.90	430553899780248
13:19:46	XLON	6045	119.90	430553899780273
13:19:46	XLON	3886	119.90	430553899780274
13:19:46	XLON	2708	119.90	430553899780275
13:21:13	XLON	3000	119.82	430553899780417
13:21:13	XLON	4177	119.82	430553899780418
13:21:13	XLON	2770	119.82	430553899780419
13:22:33	XLON	1587	119.76	430553899780602
13:22:33	XLON	13083	119.76	430553899780603
13:24:21	XLON	3000	119.64	430553899780770
13:24:21	XLON	150	119.64	430553899780771
13:24:24	XLON	5894	119.64	430553899780773
13:25:54	XLON	11765	119.64	430553899781025
13:26:22	XLON	7000	119.60	430553899781121
13:26:22	XLON	7400	119.60	430553899781122
13:28:17	XLON	3150	119.62	430553899781390
13:28:17	XLON	14670	119.64	430553899781387
13:30:16	XLON	9133	119.60	430553899781705
13:31:04	XLON	13494	119.48	430553899781787
13:32:19	XLON	3000	119.60	430553899782015
13:32:57	XLON	8343	119.60	430553899782124
13:32:57	XLON	3000	119.62	430553899782131
13:32:57	XLON	150	119.62	430553899782132
13:33:05	XLON	10639	119.58	430553899782191
13:34:03	XLON	3000	119.48	430553899782302
13:34:03	XLON	8987	119.48	430553899782307
13:35:42	XLON	3000	119.54	430553899782532
13:35:42	XLON	8586	119.56	430553899782533
13:36:43	XLON	3000	119.50	430553899782633
13:36:47	XLON	7672	119.48	430553899782637
13:36:47	XLON	1761	119.48	430553899782638
13:37:28	XLON	12689	119.54	430553899782752
13:37:28	XLON	1981	119.54	430553899782753
13:39:21	XLON	8408	119.62	430553899783111
13:39:21	XLON	1977	119.62	430553899783112
13:40:12	XLON	3000	119.56	430553899783364
13:40:21	XLON	3000	119.56	430553899783394
13:40:21	XLON	6433	119.56	430553899783395
13:40:21	XLON	3000	119.56	430553899783406
13:41:06	XLON	3000	119.64	430553899783525
13:41:06	XLON	1200	119.64	430553899783526
13:41:06	XLON	3822	119.64	430553899783527
13:41:06	XLON	1200	119.64	430553899783528
13:41:06	XLON	192	119.66	430553899783529
13:42:54	XLON	2852	119.58	430553899783871
13:42:54	XLON	2567	119.58	430553899783872
13:43:10	XLON	6582	119.58	430553899783925
13:43:34	XLON	1533	119.62	430553899784017
13:43:34	XLON	5431	119.62	430553899784018
13:43:50	XLON	3058	119.62	430553899784058
13:44:37	XLON	5099	119.50	430553899784197
13:44:37	XLON	2092	119.50	430553899784198
13:44:37	XLON	3838	119.50	430553899784202
13:44:41	XLON	3641	119.50	430553899784208
13:44:42	XLON	3000	119.46	430553899784216
13:44:42	XLON	222	119.46	430553899784217
13:45:30	XLON	3000	119.46	430553899784323
13:45:30	XLON	150	119.46	430553899784324
13:45:42	XLON	497	119.46	430553899784358
13:45:42	XLON	1373	119.46	430553899784359
13:45:42	XLON	4952	119.46	430553899784360
13:45:42	XLON	3000	119.44	430553899784361
13:45:42	XLON	2459	119.46	430553899784362
13:46:40	XLON	3000	119.54	430553899784526
13:46:40	XLON	3515	119.54	430553899784527
13:46:40	XLON	545	119.54	430553899784528
13:47:38	XLON	12920	119.54	430553899784604
13:48:21	XLON	13046	119.50	430553899784796
13:50:29	XLON	2224	119.62	430553899785058
13:50:29	XLON	3000	119.62	430553899785059
13:50:34	XLON	924	119.68	430553899785071
13:50:34	XLON	3000	119.68	430553899785072
13:50:34	XLON	3018	119.68	430553899785073
13:50:49	XLON	14670	119.66	430553899785111
13:51:37	XLON	10247	119.62	430553899785277
13:53:02	XLON	13706	119.60	430553899785441
13:54:02	XLON	969	119.56	430553899785617
13:54:02	XLON	2053	119.56	430553899785618
13:54:02	XLON	10129	119.56	430553899785619
13:55:41	XLON	9756	119.42	430553899785825
13:56:34	XLON	13412	119.36	430553899785944
13:57:32	XLON	13070	119.32	430553899786114
14:00:43	XLON	8699	119.42	430553899786704
14:00:43	XLON	3000	119.42	430553899786713
14:00:43	XLON	4904	119.42	430553899786714
14:00:43	XLON	1200	119.42	430553899786715
14:00:43	XLON	1200	119.42	430553899786716
14:00:43	XLON	4366	119.42	430553899786717
14:02:09	XLON	12369	119.52	430553899786880
14:02:09	XLON	3000	119.52	430553899786890
14:02:09	XLON	1200	119.52	430553899786891
14:02:09	XLON	1200	119.52	430553899786892
14:02:09	XLON	5093	119.52	430553899786893
14:02:09	XLON	3480	119.52	430553899786894
14:04:01	XLON	10961	119.52	430553899787252
14:04:37	XLON	5239	119.52	430553899787368
14:04:37	XLON	9431	119.52	430553899787369
14:05:45	XLON	10798	119.62	430553899787604
14:07:03	XLON	43	119.66	430553899787930
14:07:10	XLON	882	119.70	430553899787939
14:07:39	XLON	5511	119.66	430553899788014
14:07:39	XLON	5464	119.66	430553899788015
14:07:52	XLON	14628	119.68	430553899788048
14:08:52	XLON	8226	119.74	430553899788274
14:08:52	XLON	4176	119.74	430553899788275
14:10:39	XLON	292	119.86	430553899788664
14:10:39	XLON	1782	119.86	430553899788665
14:11:09	XLON	1842	119.86	430553899788739
14:11:09	XLON	2311	119.86	430553899788740
14:11:09	XLON	4287	119.86	430553899788733
14:11:09	XLON	3157	119.86	430553899788734
14:11:09	XLON	818	119.86	430553899788735
14:11:22	XLON	6016	119.84	430553899788768
14:11:22	XLON	3375	119.84	430553899788769
14:12:45	XLON	12153	119.84	430553899788958
14:13:43	XLON	7587	119.80	430553899789125
14:13:43	XLON	4861	119.80	430553899789126
14:16:43	XLON	2313	119.80	430553899789636
14:16:43	XLON	12357	119.80	430553899789637
14:16:46	XLON	3339	119.76	430553899789644
14:16:46	XLON	6322	119.76	430553899789645
14:17:33	XLON	3000	119.74	430553899789837
14:17:33	XLON	9264	119.74	430553899789838
14:20:21	XLON	41	119.82	430553899790283
14:20:21	XLON	1497	119.82	430553899790276
14:20:21	XLON	13173	119.82	430553899790277
14:20:48	XLON	3000	119.78	430553899790343
14:20:49	XLON	3586	119.76	430553899790345
14:20:55	XLON	11084	119.76	430553899790357
14:20:55	XLON	3000	119.76	430553899790359
14:20:55	XLON	30	119.78	430553899790360
14:20:55	XLON	152	119.78	430553899790361
14:21:00	XLON	2848	119.78	430553899790363
14:21:00	XLON	634	119.78	430553899790364
14:21:12	XLON	13321	119.74	430553899790421
14:22:22	XLON	12913	119.72	430553899790687
14:23:34	XLON	4288	119.74	430553899790959
14:23:34	XLON	5975	119.74	430553899790960
14:24:47	XLON	2	119.86	430553899791194
14:25:00	XLON	11715	119.84	430553899791234
14:25:00	XLON	78	119.84	430553899791235
14:25:10	XLON	13145	119.84	430553899791451
14:26:01	XLON	3000	119.82	430553899791806
14:26:01	XLON	150	119.82	430553899791807
14:26:20	XLON	8801	119.84	430553899791884
14:26:47	XLON	2000	119.92	430553899792022
14:26:47	XLON	1970	119.92	430553899792023
14:26:47	XLON	1200	119.92	430553899792024
14:26:47	XLON	4700	119.92	430553899792025
14:26:52	XLON	2617	119.90	430553899792058
14:26:52	XLON	2705	119.90	430553899792059
14:27:22	XLON	9632	119.88	430553899792154
14:27:40	XLON	1200	119.88	430553899792253
14:27:40	XLON	1200	119.88	430553899792254
14:27:40	XLON	3000	119.90	430553899792255
14:27:40	XLON	1200	119.90	430553899792256
14:27:40	XLON	3539	119.90	430553899792257
14:27:40	XLON	1200	119.90	430553899792258
14:27:40	XLON	1420	119.90	430553899792259
14:28:40	XLON	12065	119.90	430553899792379
14:29:10	XLON	13089	119.90	430553899792491
14:29:52	XLON	7577	119.80	430553899792599
14:30:00	XLON	1351	119.80	430553899792646
14:30:00	XLON	1000	119.80	430553899792647
14:30:00	XLON	2134	119.80	430553899792654
14:30:00	XLON	1200	119.86	430553899792658
14:30:00	XLON	1808	119.88	430553899792659
14:30:00	XLON	3180	119.88	430553899792660
14:30:25	XLON	3000	119.78	430553899793148
14:30:25	XLON	1990	119.78	430553899793149
14:30:40	XLON	3000	119.68	430553899793255
14:30:40	XLON	207	119.70	430553899793256
14:31:03	XLON	10392	119.66	430553899793407
14:31:24	XLON	13235	119.70	430553899793584
14:31:58	XLON	1097	119.74	430553899793824
14:31:58	XLON	10894	119.74	430553899793825
14:32:53	XLON	3000	119.70	430553899794103
14:32:53	XLON	1200	119.70	430553899794104
14:32:53	XLON	4394	119.70	430553899794105
14:32:53	XLON	1200	119.70	430553899794106
14:32:53	XLON	2311	119.70	430553899794107
14:33:38	XLON	4350	119.88	430553899794252
14:33:38	XLON	3328	119.88	430553899794253
14:33:57	XLON	1544	119.88	430553899794349
14:33:57	XLON	4491	119.88	430553899794350
14:34:02	XLON	8555	119.90	430553899794388
14:34:20	XLON	14670	119.90	430553899794480
14:34:20	XLON	3000	119.90	430553899794485
14:35:25	XLON	10228	119.90	430553899794796
14:35:25	XLON	3000	119.90	430553899794802
14:35:25	XLON	1200	119.90	430553899794803
14:35:25	XLON	8985	119.90	430553899794804
14:35:48	XLON	13011	119.84	430553899794958
14:36:36	XLON	209	119.78	430553899795202
14:36:36	XLON	913	119.78	430553899795203
14:36:36	XLON	9784	119.78	430553899795204
14:36:36	XLON	10271	119.78	430553899795212
14:37:41	XLON	4037	119.84	430553899795463
14:37:41	XLON	5536	119.84	430553899795464
14:37:41	XLON	3070	119.84	430553899795465
14:38:13	XLON	856	119.84	430553899795572
14:38:13	XLON	13814	119.84	430553899795573
14:38:14	XLON	59	119.84	430553899795575
14:38:14	XLON	3000	119.84	430553899795576
14:38:19	XLON	1500	119.84	430553899795610
14:38:19	XLON	2107	119.84	430553899795611
14:38:19	XLON	3000	119.84	430553899795612
14:38:19	XLON	4820	119.84	430553899795613
14:38:30	XLON	3000	119.80	430553899795622
14:38:30	XLON	150	119.80	430553899795623
14:38:46	XLON	2971	119.84	430553899795717
14:38:46	XLON	1200	119.84	430553899795718
14:38:46	XLON	1341	119.84	430553899795719
14:38:46	XLON	1796	119.84	430553899795720
14:38:46	XLON	1200	119.84	430553899795721
14:38:46	XLON	1674	119.84	430553899795722
14:38:46	XLON	4901	119.82	430553899795728
14:38:53	XLON	1012	119.82	430553899795762
14:38:53	XLON	1000	119.82	430553899795764
14:38:53	XLON	1030	119.82	430553899795765
14:39:15	XLON	2324	119.84	430553899795858
14:39:15	XLON	1537	119.84	430553899795859
14:39:22	XLON	1479	119.84	430553899795882
14:39:22	XLON	5956	119.84	430553899795883
14:39:27	XLON	3000	119.84	430553899795931
14:39:27	XLON	1197	119.84	430553899795932
14:39:46	XLON	44	119.84	430553899795984
14:39:46	XLON	7398	119.84	430553899795985
14:39:46	XLON	1576	119.84	430553899795986
14:39:46	XLON	3000	119.84	430553899795987
14:39:46	XLON	1223	119.84	430553899795988
14:40:07	XLON	10756	119.74	430553899796204
14:40:41	XLON	13325	119.60	430553899796333
14:41:03	XLON	13048	119.50	430553899796428
14:41:29	XLON	800	119.44	430553899796646
14:41:29	XLON	5000	119.44	430553899796647
14:41:29	XLON	6768	119.44	430553899796648
14:42:07	XLON	1761	119.58	430553899796902
14:42:07	XLON	1853	119.58	430553899796903
14:42:28	XLON	6598	119.56	430553899796984
14:42:28	XLON	31	119.58	430553899796994
14:42:28	XLON	3000	119.58	430553899796995
14:42:29	XLON	12545	119.58	430553899797006
14:43:04	XLON	1283	119.66	430553899797138
14:43:04	XLON	3000	119.66	430553899797139
14:43:04	XLON	2742	119.66	430553899797140
14:43:22	XLON	3000	119.60	430553899797214
14:43:22	XLON	3000	119.62	430553899797215
14:43:22	XLON	8670	119.62	430553899797216
14:43:33	XLON	500	119.56	430553899797250
14:43:33	XLON	2754	119.56	430553899797251
14:43:56	XLON	3467	119.58	430553899797362
14:43:56	XLON	7373	119.58	430553899797363
14:45:07	XLON	2138	119.54	430553899797665
14:45:07	XLON	3850	119.54	430553899797666
14:45:07	XLON	5566	119.54	430553899797667
14:45:08	XLON	2821	119.50	430553899797672
14:45:08	XLON	5889	119.50	430553899797673
14:45:13	XLON	3116	119.46	430553899797725
14:45:13	XLON	3000	119.46	430553899797733
14:45:13	XLON	2374	119.48	430553899797734
14:45:22	XLON	9878	119.42	430553899797797
14:45:58	XLON	1052	119.40	430553899797981
14:45:58	XLON	3315	119.40	430553899797982
14:45:58	XLON	7330	119.40	430553899797983
14:46:26	XLON	12451	119.34	430553899798196
14:47:20	XLON	10597	119.40	430553899798512
14:47:53	XLON	4089	119.40	430553899798700
14:47:53	XLON	4699	119.40	430553899798701
14:47:53	XLON	3598	119.40	430553899798702
14:48:05	XLON	12386	119.46	430553899798791
14:48:17	XLON	105	119.34	430553899798973
14:48:17	XLON	8328	119.34	430553899798974
14:48:17	XLON	1200	119.34	430553899798975
14:48:17	XLON	1200	119.34	430553899798976
14:48:17	XLON	3000	119.34	430553899798977
14:48:17	XLON	120	119.34	430553899798978
14:49:30	XLON	2631	119.46	430553899799442
14:49:30	XLON	2519	119.46	430553899799443
14:49:35	XLON	8328	119.42	430553899799472
14:49:35	XLON	829	119.42	430553899799473
14:49:54	XLON	2741	119.44	430553899799515
14:49:54	XLON	6481	119.44	430553899799516
14:50:07	XLON	12468	119.50	430553899799573
14:50:39	XLON	3000	119.40	430553899799696
14:50:39	XLON	2286	119.40	430553899799697
14:50:39	XLON	1870	119.40	430553899799698
14:50:39	XLON	316	119.42	430553899799691
14:50:39	XLON	1623	119.42	430553899799692
14:50:39	XLON	1200	119.42	430553899799693
14:50:39	XLON	3700	119.42	430553899799694
14:50:53	XLON	12937	119.38	430553899799730
14:51:32	XLON	7645	119.32	430553899799921
14:51:32	XLON	5606	119.32	430553899799922
14:52:13	XLON	3000	119.26	430553899800206
14:52:13	XLON	3200	119.26	430553899800207
14:52:13	XLON	4013	119.26	430553899800208
14:52:40	XLON	7452	119.28	430553899800346
14:52:40	XLON	1497	119.28	430553899800347
14:52:51	XLON	2998	119.42	430553899800436
14:52:51	XLON	2824	119.42	430553899800437
14:53:23	XLON	6595	119.56	430553899800567
14:53:23	XLON	1370	119.56	430553899800568
14:53:28	XLON	2631	119.56	430553899800577
14:53:28	XLON	1430	119.56	430553899800578
14:53:28	XLON	1942	119.56	430553899800579
14:53:39	XLON	8113	119.50	430553899800660
14:53:39	XLON	4320	119.50	430553899800661
14:54:19	XLON	3000	119.44	430553899800778
14:54:19	XLON	2631	119.44	430553899800779
14:54:19	XLON	1721	119.44	430553899800780
14:54:19	XLON	1339	119.44	430553899800781
14:54:19	XLON	46	119.44	430553899800782
14:54:25	XLON	3000	119.40	430553899800807
14:55:04	XLON	12735	119.36	430553899800952
14:55:34	XLON	699	119.40	430553899801108
14:55:39	XLON	1500	119.42	430553899801122
14:55:39	XLON	1550	119.42	430553899801123
14:55:39	XLON	7255	119.42	430553899801124
14:55:39	XLON	3092	119.42	430553899801125
14:56:14	XLON	12132	119.36	430553899801201
14:56:14	XLON	3000	119.36	430553899801202
14:56:14	XLON	2089	119.38	430553899801203
14:56:14	XLON	3000	119.38	430553899801204
14:56:14	XLON	650	119.38	430553899801205
14:56:14	XLON	1200	119.38	430553899801206
14:56:14	XLON	1200	119.38	430553899801207
14:56:14	XLON	1252	119.38	430553899801208
14:56:37	XLON	3000	119.32	430553899801278
14:56:37	XLON	656	119.32	430553899801279
14:57:15	XLON	61	119.28	430553899801374
14:57:15	XLON	2252	119.28	430553899801375
14:57:15	XLON	1364	119.28	430553899801376
14:57:20	XLON	3000	119.28	430553899801389
14:57:28	XLON	14670	119.16	430553899801411
14:57:50	XLON	3000	119.14	430553899801483
14:57:50	XLON	150	119.14	430553899801484
14:58:08	XLON	4646	119.10	430553899801518
14:58:08	XLON	9816	119.10	430553899801519
14:58:47	XLON	3000	119.20	430553899801657
14:58:47	XLON	2643	119.20	430553899801658
14:59:06	XLON	3000	119.20	430553899801717
14:59:52	XLON	865	119.26	430553899801862
14:59:58	XLON	4434	119.26	430553899801877
14:59:58	XLON	10236	119.26	430553899801878
15:00:25	XLON	14670	119.26	430553899802063
15:00:37	XLON	290	119.26	430553899802240
15:00:37	XLON	10980	119.26	430553899802241
15:00:54	XLON	14434	119.20	430553899802312
15:01:12	XLON	12408	119.12	430553899802409
15:01:55	XLON	13333	119.12	430553899802645
15:02:19	XLON	14670	119.14	430553899802783
15:03:08	XLON	76	119.10	430553899802961
15:03:08	XLON	7254	119.10	430553899802962
15:03:15	XLON	3345	119.10	430553899802973
15:03:44	XLON	13023	119.08	430553899803078
15:04:10	XLON	3000	119.14	430553899803181
15:04:10	XLON	150	119.14	430553899803182
15:04:15	XLON	3000	119.12	430553899803187
15:04:15	XLON	1792	119.12	430553899803188
15:04:15	XLON	2273	119.12	430553899803189
15:04:15	XLON	2108	119.12	430553899803190
15:04:15	XLON	398	119.12	430553899803191
15:04:15	XLON	3433	119.12	430553899803192
15:04:49	XLON	3071	119.12	430553899803317
15:04:49	XLON	9029	119.12	430553899803318
15:05:16	XLON	3000	119.10	430553899803426
15:05:16	XLON	2	119.10	430553899803427
15:05:16	XLON	4914	119.10	430553899803428
15:05:16	XLON	3359	119.10	430553899803429
15:05:37	XLON	13889	119.04	430553899803547
15:06:23	XLON	12441	118.98	430553899803703
15:06:43	XLON	14329	118.88	430553899803856
15:06:43	XLON	341	118.88	430553899803857
15:07:19	XLON	3000	118.80	430553899804049
15:07:24	XLON	3000	118.80	430553899804054
15:07:24	XLON	8232	118.80	430553899804055
15:08:32	XLON	3000	118.74	430553899804310
15:08:32	XLON	11670	118.74	430553899804311
15:08:35	XLON	8676	118.70	430553899804328
15:09:01	XLON	13165	118.74	430553899804498
15:09:23	XLON	781	118.72	430553899804612
15:09:23	XLON	13889	118.72	430553899804613
15:09:53	XLON	14670	118.66	430553899804714
15:10:26	XLON	14473	118.60	430553899804823
15:11:37	XLON	3191	118.72	430553899805192
15:11:37	XLON	11479	118.72	430553899805193
15:11:43	XLON	3000	118.70	430553899805245
15:11:43	XLON	8510	118.70	430553899805246
15:12:08	XLON	7523	118.68	430553899805350
15:12:08	XLON	5464	118.68	430553899805351
15:12:50	XLON	13204	118.74	430553899805471
15:13:39	XLON	8722	118.78	430553899805641
15:13:57	XLON	2674	118.80	430553899805755
15:13:57	XLON	11996	118.80	430553899805756
15:14:23	XLON	14670	118.80	430553899805847
15:14:56	XLON	12261	118.70	430553899806014
15:15:38	XLON	6879	118.70	430553899806173
15:15:38	XLON	7791	118.70	430553899806174
15:16:12	XLON	13873	118.64	430553899806336
15:16:49	XLON	6993	118.62	430553899806521
15:16:49	XLON	2311	118.62	430553899806522
15:16:49	XLON	3000	118.62	430553899806523
15:17:19	XLON	3260	118.62	430553899806664
15:17:19	XLON	9719	118.62	430553899806665
15:17:56	XLON	310	118.64	430553899806800
15:18:01	XLON	3224	118.66	430553899806817
15:18:01	XLON	2411	118.66	430553899806818
15:18:01	XLON	75	118.66	430553899806819
15:19:38	XLON	13252	118.62	430553899807094
15:19:38	XLON	848	118.62	430553899807095
15:19:38	XLON	570	118.62	430553899807096
15:19:40	XLON	309	118.62	430553899807099
15:19:40	XLON	3000	118.62	430553899807100
15:19:40	XLON	579	118.60	430553899807105
15:19:40	XLON	14091	118.60	430553899807106
15:19:45	XLON	40	118.66	430553899807171
15:19:52	XLON	32	118.66	430553899807177
15:19:52	XLON	2444	118.66	430553899807178
15:19:52	XLON	7783	118.66	430553899807179
15:19:56	XLON	14670	118.64	430553899807188
15:20:33	XLON	10348	118.60	430553899807356
15:20:33	XLON	4322	118.60	430553899807355
15:21:44	XLON	7266	118.50	430553899807661
15:21:44	XLON	2821	118.50	430553899807662
15:21:44	XLON	3000	118.50	430553899807663
15:21:44	XLON	830	118.50	430553899807664
15:21:59	XLON	2153	118.50	430553899807704
15:21:59	XLON	1633	118.50	430553899807705
15:21:59	XLON	2295	118.50	430553899807706
15:21:59	XLON	3000	118.50	430553899807707
15:21:59	XLON	1455	118.50	430553899807708
15:22:27	XLON	14670	118.40	430553899807864
15:23:07	XLON	3000	118.40	430553899808053
15:23:07	XLON	5563	118.42	430553899808054
15:23:28	XLON	11	118.38	430553899808131
15:23:28	XLON	1788	118.38	430553899808132
15:23:28	XLON	6006	118.38	430553899808133
15:24:19	XLON	10097	118.48	430553899808402
15:24:25	XLON	14670	118.48	430553899808451
15:25:11	XLON	651	118.46	430553899808588
15:25:12	XLON	2	118.46	430553899808598
15:25:42	XLON	12159	118.46	430553899808698
15:26:00	XLON	1170	118.44	430553899808737
15:26:00	XLON	1733	118.44	430553899808738
15:26:00	XLON	2292	118.44	430553899808739
15:26:00	XLON	7840	118.44	430553899808740
15:26:05	XLON	3903	118.44	430553899808750
15:26:31	XLON	11796	118.40	430553899808813
15:26:31	XLON	2874	118.40	430553899808814
15:27:16	XLON	10532	118.46	430553899808967
15:27:16	XLON	3606	118.46	430553899808968
15:28:06	XLON	343	118.44	430553899809187
15:28:06	XLON	3000	118.44	430553899809188
15:28:06	XLON	1536	118.44	430553899809189
15:28:28	XLON	3000	118.44	430553899809310
15:28:37	XLON	3000	118.44	430553899809378
15:28:48	XLON	1833	118.44	430553899809430
15:28:48	XLON	3000	118.44	430553899809431
15:28:53	XLON	3000	118.44	430553899809461
15:28:53	XLON	1932	118.44	430553899809462
15:28:53	XLON	5929	118.44	430553899809463
15:29:24	XLON	14670	118.38	430553899809591
15:30:11	XLON	1302	118.40	430553899809871
15:30:45	XLON	8448	118.40	430553899809948
15:31:07	XLON	13949	118.42	430553899810013
15:31:46	XLON	16156	118.44	430553899810075
15:31:46	XLON	807	118.44	430553899810076
15:32:18	XLON	3000	118.44	430553899810230
15:33:09	XLON	14670	118.46	430553899810450
15:33:16	XLON	4058	118.54	430553899810482
15:33:16	XLON	746	118.54	430553899810483
15:33:41	XLON	14670	118.60	430553899810558
15:33:56	XLON	4724	118.60	430553899810645
15:33:56	XLON	14670	118.60	430553899810633
15:34:38	XLON	3481	118.78	430553899810805
15:34:38	XLON	3700	118.78	430553899810806
15:34:38	XLON	3000	118.78	430553899810807
15:35:01	XLON	1865	118.72	430553899810966
15:35:01	XLON	1395	118.72	430553899810967
15:35:14	XLON	14670	118.78	430553899811033
15:36:00	XLON	3000	118.84	430553899811221
15:36:07	XLON	3000	118.94	430553899811314
15:36:33	XLON	14670	118.96	430553899811436
15:36:33	XLON	3000	118.96	430553899811459
15:37:04	XLON	1488	119.00	430553899811652
15:37:06	XLON	5692	119.00	430553899811656
15:37:20	XLON	4170	119.10	430553899811720
15:37:20	XLON	63	119.10	430553899811721
15:37:32	XLON	3824	119.14	430553899811811
15:37:53	XLON	11804	119.14	430553899811915
15:38:26	XLON	13315	119.00	430553899812074
15:39:06	XLON	2260	118.98	430553899812188
15:39:06	XLON	12216	118.98	430553899812189
15:39:52	XLON	14670	118.78	430553899812332
15:40:31	XLON	14670	118.74	430553899812533
15:41:24	XLON	14670	118.58	430553899812855
15:42:48	XLON	10778	118.54	430553899813336
15:42:49	XLON	3000	118.54	430553899813339
15:42:50	XLON	14268	118.52	430553899813346
15:42:50	XLON	402	118.52	430553899813347
15:42:57	XLON	1713	118.50	430553899813376
15:43:32	XLON	5647	118.54	430553899813504
15:43:32	XLON	6850	118.54	430553899813505
15:44:39	XLON	1328	118.50	430553899813816
15:44:39	XLON	3000	118.52	430553899813817
15:44:39	XLON	1200	118.52	430553899813818
15:44:39	XLON	4308	118.52	430553899813819
15:44:39	XLON	1200	118.52	430553899813820
15:44:39	XLON	2125	118.52	430553899813821
15:45:19	XLON	2313	118.46	430553899813953
15:45:19	XLON	1720	118.46	430553899813954
15:45:24	XLON	9277	118.46	430553899813986
15:45:49	XLON	14670	118.40	430553899814072
15:46:52	XLON	3000	118.52	430553899814321
15:46:53	XLON	2791	118.52	430553899814325
15:46:53	XLON	4095	118.52	430553899814326
15:47:07	XLON	552	118.52	430553899814432
15:47:07	XLON	2937	118.52	430553899814433
15:48:06	XLON	5324	118.58	430553899814592
15:48:06	XLON	13411	118.58	430553899814593
15:48:06	XLON	5999	118.58	430553899814594
15:48:06	XLON	1600	118.58	430553899814595
15:48:06	XLON	928	118.58	430553899814596
15:48:42	XLON	10771	118.58	430553899814748
15:48:42	XLON	4135	118.58	430553899814749
15:49:52	XLON	9684	118.52	430553899815004
15:49:54	XLON	1625	118.48	430553899815013
15:49:54	XLON	13045	118.48	430553899815015
15:49:55	XLON	6823	118.46	430553899815028
15:50:52	XLON	739	118.38	430553899815272
15:50:52	XLON	3000	118.38	430553899815273
15:50:57	XLON	27	118.36	430553899815288
15:50:57	XLON	2147	118.36	430553899815289
15:50:57	XLON	3560	118.36	430553899815290
15:51:36	XLON	4307	118.36	430553899815408
15:51:36	XLON	3000	118.36	430553899815409
15:51:36	XLON	3000	118.34	430553899815418
15:51:36	XLON	1576	118.34	430553899815419
15:51:36	XLON	1529	118.34	430553899815420
15:52:04	XLON	14670	118.30	430553899815477
15:52:39	XLON	13230	118.32	430553899815709
15:52:39	XLON	78	118.32	430553899815708
15:53:34	XLON	500	118.34	430553899815949
15:53:34	XLON	4489	118.34	430553899815950
15:53:39	XLON	8863	118.34	430553899815976
15:53:39	XLON	5429	118.30	430553899815981
15:54:07	XLON	8618	118.28	430553899816107
15:54:56	XLON	3000	118.26	430553899816233
15:54:56	XLON	10931	118.26	430553899816234
15:55:54	XLON	8522	118.28	430553899816442
15:55:54	XLON	3000	118.28	430553899816443
15:55:54	XLON	1701	118.28	430553899816444
15:55:54	XLON	600	118.28	430553899816445
15:56:17	XLON	13332	118.30	430553899816531
15:56:59	XLON	14670	118.20	430553899816633
15:58:30	XLON	9719	118.30	430553899816975
15:59:06	XLON	1200	118.28	430553899817120
15:59:06	XLON	10052	118.28	430553899817121
15:59:08	XLON	2660	118.28	430553899817173
15:59:08	XLON	274	118.28	430553899817174
15:59:07	XLON	2934	118.26	430553899817146
15:59:08	XLON	27084	118.28	430553899817175

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

POSFFIFAMEFSEEF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00