Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

14th Feb 2022 17:53

RNS Number : 6488B

Vodafone Group Plc

14 February 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

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

Date of purchase:	14 February 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	136.52
Lowest price paid per share (pence):	135.14
Volume weighted average price paid per share (pence):	135.75

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,821,499,155 of its ordinary shares in treasury and has 26,996,128,713 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 14 February 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 14 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	135.75	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:44:44	XLON	354	135.64	486216675897208
08:44:44	XLON	6043	135.64	486216675897209
08:44:56	XLON	3239	135.64	486216675897219
08:45:26	XLON	14385	135.76	486216675897285
08:47:11	XLON	2963	135.9	486216675897513
08:47:11	XLON	2500	135.9	486216675897514
08:47:11	XLON	1531	135.9	486216675897515
08:47:11	XLON	3123	135.9	486216675897516
08:47:11	XLON	432	135.9	486216675897517
08:47:11	XLON	14385	135.92	486216675897511
08:47:59	XLON	11415	135.94	486216675897681
08:48:50	XLON	14385	135.78	486216675897823
08:50:09	XLON	2800	135.8	486216675898024
08:50:09	XLON	140	135.8	486216675898025
08:50:13	XLON	5915	135.72	486216675898038
08:51:02	XLON	12508	135.8	486216675898140
08:51:54	XLON	527	135.92	486216675898261
08:52:24	XLON	2400	135.94	486216675898347
08:52:24	XLON	1526	135.94	486216675898348
08:52:24	XLON	2457	135.94	486216675898349
08:52:30	XLON	4131	135.92	486216675898354
08:52:30	XLON	880	135.92	486216675898358
08:53:00	XLON	12647	135.92	486216675898438
08:53:34	XLON	14385	135.78	486216675898547
08:54:20	XLON	9317	135.72	486216675898789
08:54:20	XLON	4366	135.72	486216675898790
08:54:20	XLON	193	135.72	486216675898791
08:55:31	XLON	4588	135.88	486216675899094
08:55:57	XLON	13788	135.88	486216675899160
08:57:17	XLON	3378	135.74	486216675899444
08:57:17	XLON	60	135.74	486216675899445
08:57:18	XLON	10947	135.74	486216675899446
08:58:22	XLON	14219	135.66	486216675899625
08:58:22	XLON	166	135.66	486216675899626
08:59:25	XLON	13371	135.62	486216675899827
08:59:25	XLON	810	135.62	486216675899828
09:00:41	XLON	5873	135.6	486216675900020
09:00:46	XLON	2500	135.64	486216675900073
09:00:46	XLON	1557	135.64	486216675900074
09:00:46	XLON	324	135.64	486216675900075
09:01:37	XLON	2500	135.5	486216675900272
09:01:37	XLON	3093	135.5	486216675900273
09:01:41	XLON	2609	135.46	486216675900283
09:01:41	XLON	2985	135.46	486216675900284
09:02:34	XLON	3786	135.52	486216675900490
09:03:05	XLON	8881	135.62	486216675900574
09:03:05	XLON	2192	135.62	486216675900575
09:03:15	XLON	2322	135.6	486216675900629
09:03:22	XLON	6968	135.6	486216675900645
09:03:22	XLON	5095	135.6	486216675900646
09:04:10	XLON	11996	135.56	486216675900892
09:04:10	XLON	1093	135.56	486216675900893
09:05:02	XLON	13548	135.46	486216675901069
09:06:27	XLON	2591	135.44	486216675901307
09:06:27	XLON	6759	135.44	486216675901308
09:07:38	XLON	59	135.56	486216675901424
09:07:42	XLON	1303	135.56	486216675901426
09:07:56	XLON	10000	135.56	486216675901492
09:07:56	XLON	1496	135.56	486216675901493
09:08:44	XLON	9983	135.64	486216675901705
09:08:44	XLON	3105	135.64	486216675901706
09:08:44	XLON	2500	135.64	486216675901708
09:08:44	XLON	1516	135.64	486216675901709
09:08:44	XLON	1200	135.64	486216675901710
09:08:44	XLON	919	135.64	486216675901711
09:08:52	XLON	10134	135.64	486216675901727
09:10:02	XLON	6172	135.64	486216675901919
09:10:02	XLON	7802	135.64	486216675901920
09:11:17	XLON	8777	135.7	486216675902044
09:12:37	XLON	4799	135.54	486216675902353
09:12:37	XLON	3470	135.54	486216675902354
09:12:37	XLON	4799	135.54	486216675902355
09:13:07	XLON	6650	135.48	486216675902455
09:13:07	XLON	7735	135.48	486216675902456
09:13:10	XLON	3590	135.48	486216675902467
09:14:41	XLON	11577	135.56	486216675902775
09:15:28	XLON	13372	135.62	486216675902948
09:16:58	XLON	3322	135.7	486216675903221
09:17:07	XLON	2500	135.7	486216675903256
09:17:42	XLON	3345	135.84	486216675903356
09:17:54	XLON	900	135.82	486216675903389
09:17:54	XLON	13485	135.82	486216675903390
09:19:03	XLON	6468	135.9	486216675903571
09:19:03	XLON	7180	135.9	486216675903572
09:19:53	XLON	8275	135.96	486216675903693
09:19:53	XLON	3653	135.96	486216675903694
09:21:18	XLON	4509	135.98	486216675903876
09:21:18	XLON	8800	135.98	486216675903877
09:21:18	XLON	892	135.98	486216675903878
09:21:54	XLON	13492	135.82	486216675903941
09:23:12	XLON	11437	135.92	486216675904064
09:24:17	XLON	14385	135.9	486216675904227
09:25:22	XLON	5000	136.02	486216675904354
09:25:22	XLON	479	136.02	486216675904355
09:25:22	XLON	1260	136.02	486216675904356
09:25:22	XLON	6076	136.02	486216675904357
09:26:25	XLON	5096	136.02	486216675904508
09:26:42	XLON	5872	136.02	486216675904558
09:27:33	XLON	5806	136.06	486216675904805
09:27:33	XLON	14385	136.06	486216675904811
09:28:59	XLON	6362	136.08	486216675905023
09:28:59	XLON	2675	136.08	486216675905024
09:30:02	XLON	12178	135.9	486216675905208
09:32:37	XLON	1703	135.86	486216675905521
09:32:37	XLON	12682	135.86	486216675905522
09:32:37	XLON	2500	135.84	486216675905527
09:32:37	XLON	1106	135.84	486216675905528
09:32:37	XLON	3005	135.86	486216675905529
09:32:37	XLON	1106	135.86	486216675905530
09:32:37	XLON	1200	135.86	486216675905531
09:32:37	XLON	3869	135.86	486216675905532
09:33:38	XLON	13859	135.72	486216675905798
09:33:38	XLON	2800	135.72	486216675905803
09:33:38	XLON	350	135.74	486216675905804
09:34:21	XLON	3832	135.82	486216675905907
09:34:21	XLON	2500	135.82	486216675905908
09:34:26	XLON	2500	135.82	486216675905912
09:34:26	XLON	943	135.82	486216675905913
09:34:31	XLON	2500	135.8	486216675905916
09:34:31	XLON	688	135.8	486216675905917
09:34:31	XLON	391	135.8	486216675905918
09:35:42	XLON	2500	135.8	486216675906006
09:35:42	XLON	390	135.8	486216675906007
09:35:46	XLON	1909	135.76	486216675906013
09:35:46	XLON	5937	135.76	486216675906014
09:36:03	XLON	4722	135.74	486216675906048
09:36:19	XLON	3607	135.74	486216675906096
09:36:19	XLON	4738	135.74	486216675906097
09:36:19	XLON	6040	135.74	486216675906098
09:37:17	XLON	11129	135.58	486216675906352
09:37:17	XLON	218	135.58	486216675906353
09:39:31	XLON	10671	135.64	486216675906682
09:39:32	XLON	2800	135.62	486216675906696
09:39:32	XLON	2500	135.62	486216675906697
09:39:32	XLON	3152	135.62	486216675906698
09:39:32	XLON	1992	135.62	486216675906699
09:39:32	XLON	2500	135.64	486216675906700
09:39:32	XLON	1441	135.64	486216675906701
09:40:08	XLON	4573	135.6	486216675906788
09:41:42	XLON	8011	135.6	486216675906978
09:41:42	XLON	14385	135.6	486216675906972
09:43:05	XLON	11489	135.56	486216675907133
09:44:26	XLON	14385	135.5	486216675907368
09:45:52	XLON	3029	135.44	486216675907663
09:46:42	XLON	2500	135.44	486216675907801
09:46:42	XLON	8094	135.44	486216675907799
09:47:03	XLON	5280	135.4	486216675907839
09:47:03	XLON	3365	135.4	486216675907840
09:47:03	XLON	5740	135.4	486216675907841
09:48:10	XLON	5144	135.52	486216675907963
09:48:10	XLON	7407	135.52	486216675907964
09:48:10	XLON	1834	135.52	486216675907965
09:49:29	XLON	12045	135.48	486216675908122
09:49:29	XLON	2340	135.48	486216675908123
09:52:06	XLON	14385	135.42	486216675908510
09:52:06	XLON	11694	135.42	486216675908509
09:53:22	XLON	14385	135.4	486216675908666
09:54:46	XLON	1694	135.42	486216675908796
09:54:46	XLON	4139	135.42	486216675908797
09:54:46	XLON	391	135.42	486216675908798
09:54:49	XLON	8151	135.38	486216675908811
09:55:47	XLON	8711	135.44	486216675908916
09:55:47	XLON	5674	135.44	486216675908918
09:56:01	XLON	5722	135.44	486216675908954
09:57:39	XLON	8684	135.36	486216675909240
09:58:41	XLON	1000	135.38	486216675909473
09:58:41	XLON	2500	135.38	486216675909474
09:58:41	XLON	739	135.38	486216675909475
09:58:41	XLON	701	135.38	486216675909476
09:58:46	XLON	3710	135.38	486216675909487
09:58:46	XLON	2500	135.38	486216675909488
09:58:51	XLON	4152	135.4	486216675909495
09:58:51	XLON	2068	135.4	486216675909496
09:59:34	XLON	4602	135.36	486216675909551
09:59:34	XLON	6117	135.36	486216675909552
09:59:34	XLON	2316	135.36	486216675909553
09:59:34	XLON	1350	135.36	486216675909554
10:01:08	XLON	14385	135.3	486216675909772
10:02:51	XLON	2967	135.38	486216675910007
10:02:56	XLON	1481	135.36	486216675910030
10:02:56	XLON	2500	135.36	486216675910031
10:03:01	XLON	2500	135.4	486216675910109
10:03:01	XLON	903	135.4	486216675910110
10:03:42	XLON	1337	135.36	486216675910190
10:03:42	XLON	13048	135.36	486216675910191
10:03:43	XLON	2500	135.36	486216675910217
10:03:43	XLON	1698	135.36	486216675910218
10:04:55	XLON	2500	135.44	486216675910476
10:05:16	XLON	2500	135.48	486216675910519
10:05:26	XLON	1494	135.48	486216675910537
10:05:36	XLON	1494	135.48	486216675910546
10:05:36	XLON	509	135.48	486216675910547
10:05:41	XLON	3979	135.48	486216675910552
10:05:41	XLON	1644	135.48	486216675910553
10:06:00	XLON	2531	135.5	486216675910621
10:06:30	XLON	8983	135.52	486216675910737
10:07:50	XLON	2500	135.56	486216675910904
10:07:50	XLON	2061	135.56	486216675910905
10:07:50	XLON	769	135.56	486216675910906
10:07:58	XLON	2976	135.56	486216675910940
10:09:02	XLON	3831	135.68	486216675911043
10:09:24	XLON	2500	135.66	486216675911100
10:09:24	XLON	413	135.66	486216675911101
10:09:24	XLON	14385	135.66	486216675911094
10:10:47	XLON	5982	135.84	486216675911217
10:10:47	XLON	7500	135.84	486216675911218
10:10:47	XLON	903	135.84	486216675911219
10:10:47	XLON	2900	135.84	486216675911223
10:10:47	XLON	1037	135.84	486216675911224
10:10:47	XLON	2946	135.84	486216675911225
10:10:47	XLON	823	135.84	486216675911226
10:11:07	XLON	5993	135.78	486216675911270
10:11:07	XLON	6355	135.78	486216675911271
10:11:07	XLON	1767	135.78	486216675911272
10:13:11	XLON	6141	135.74	486216675911427
10:14:41	XLON	2500	135.84	486216675911627
10:15:18	XLON	14385	135.92	486216675911748
10:15:18	XLON	1938	135.92	486216675911749
10:15:18	XLON	2317	135.92	486216675911750
10:16:19	XLON	7500	135.92	486216675911848
10:16:19	XLON	6831	135.92	486216675911849
10:16:31	XLON	2500	135.92	486216675911857
10:16:31	XLON	1993	135.92	486216675911858
10:16:31	XLON	90	135.92	486216675911859
10:16:36	XLON	1888	135.92	486216675911864
10:16:36	XLON	3005	135.92	486216675911865
10:16:36	XLON	805	135.92	486216675911866
10:18:20	XLON	2500	135.88	486216675912061
10:18:20	XLON	1384	135.88	486216675912062
10:19:18	XLON	7837	135.88	486216675912165
10:19:20	XLON	14385	135.86	486216675912168
10:19:22	XLON	14385	135.82	486216675912176
10:20:17	XLON	2500	135.8	486216675912303
10:20:17	XLON	472	135.8	486216675912304
10:21:12	XLON	2500	135.78	486216675912448
10:21:12	XLON	1200	135.78	486216675912449
10:21:12	XLON	3064	135.78	486216675912450
10:21:12	XLON	1200	135.78	486216675912451
10:21:53	XLON	3409	135.78	486216675912491
10:21:53	XLON	694	135.78	486216675912496
10:21:53	XLON	1746	135.78	486216675912497
10:23:17	XLON	3889	135.92	486216675912690
10:23:17	XLON	911	135.92	486216675912691
10:23:22	XLON	2500	135.92	486216675912714
10:23:27	XLON	2500	135.92	486216675912721
10:23:27	XLON	1288	135.92	486216675912722
10:23:32	XLON	1310	135.88	486216675912723
10:23:32	XLON	13075	135.88	486216675912724
10:23:32	XLON	3543	135.88	486216675912742
10:23:34	XLON	5000	135.88	486216675912763
10:23:34	XLON	116	135.88	486216675912764
10:25:08	XLON	2615	135.88	486216675912966
10:25:08	XLON	5070	135.88	486216675912967
10:27:01	XLON	2500	135.82	486216675913253
10:27:06	XLON	2500	135.82	486216675913257
10:27:06	XLON	2276	135.82	486216675913258
10:27:13	XLON	1719	135.82	486216675913283
10:27:13	XLON	2234	135.82	486216675913284
10:28:24	XLON	2318	135.88	486216675913373
10:28:24	XLON	11722	135.88	486216675913374
10:28:24	XLON	345	135.88	486216675913375
10:28:35	XLON	586	135.88	486216675913381
10:28:35	XLON	632	135.88	486216675913382
10:29:00	XLON	2500	135.88	486216675913424
10:29:07	XLON	1990	135.86	486216675913427
10:29:07	XLON	2180	135.86	486216675913428
10:29:07	XLON	10215	135.86	486216675913429
10:31:59	XLON	5434	135.74	486216675913734
10:32:36	XLON	4022	135.8	486216675913755
10:32:36	XLON	3064	135.8	486216675913756
10:32:44	XLON	9439	135.76	486216675913769
10:32:44	XLON	3120	135.76	486216675913770
10:32:44	XLON	919	135.76	486216675913771
10:32:44	XLON	907	135.76	486216675913772
10:32:44	XLON	3000	135.76	486216675913775
10:32:44	XLON	4426	135.76	486216675913776
10:32:44	XLON	2946	135.76	486216675913777
10:32:44	XLON	2394	135.78	486216675913778
10:33:26	XLON	3594	135.68	486216675913902
10:35:00	XLON	2918	135.7	486216675914006
10:35:22	XLON	3034	135.72	486216675914059
10:36:05	XLON	14385	135.72	486216675914185
10:37:21	XLON	6519	135.72	486216675914320
10:37:35	XLON	1987	135.7	486216675914345
10:37:35	XLON	1693	135.7	486216675914346
10:38:17	XLON	2967	135.84	486216675914496
10:38:17	XLON	11418	135.84	486216675914497
10:39:56	XLON	2500	135.94	486216675914646
10:40:18	XLON	8261	135.92	486216675914692
10:41:28	XLON	12856	135.88	486216675914796
10:41:28	XLON	1529	135.88	486216675914797
10:41:28	XLON	2500	135.88	486216675914798
10:42:08	XLON	12475	135.8	486216675914898
10:42:53	XLON	2879	135.68	486216675914967
10:42:53	XLON	11506	135.68	486216675914968
10:42:56	XLON	4005	135.68	486216675914969
10:44:42	XLON	3000	135.72	486216675915149
10:44:42	XLON	3000	135.72	486216675915150
10:44:42	XLON	3000	135.72	486216675915151
10:44:42	XLON	3000	135.72	486216675915152
10:44:42	XLON	174	135.72	486216675915153
10:45:20	XLON	2328	135.78	486216675915226
10:45:20	XLON	9726	135.78	486216675915227
10:46:47	XLON	4850	135.78	486216675915445
10:47:50	XLON	1287	135.9	486216675915569
10:47:50	XLON	8063	135.9	486216675915570
10:48:32	XLON	2222	136	486216675915721
10:48:32	XLON	1992	136	486216675915722
10:48:32	XLON	2500	136	486216675915723
10:48:32	XLON	518	136	486216675915724
10:48:32	XLON	561	136	486216675915725
10:48:32	XLON	2428	136	486216675915726
10:48:37	XLON	3123	136	486216675915728
10:48:37	XLON	1464	136	486216675915729
10:49:50	XLON	2568	136.04	486216675915861
10:49:50	XLON	2500	136.04	486216675915862
10:49:50	XLON	899	136.04	486216675915863
10:50:01	XLON	1761	136.04	486216675915869
10:50:01	XLON	894	136.04	486216675915870
10:50:01	XLON	1628	136.04	486216675915871
10:50:12	XLON	5843	136.08	486216675915901
10:50:44	XLON	2850	136.06	486216675916049
10:50:44	XLON	3919	136.06	486216675916050
10:50:44	XLON	5766	136.06	486216675916051
10:52:33	XLON	13107	135.94	486216675916226
10:52:33	XLON	1027	135.94	486216675916227
10:52:58	XLON	2114	135.9	486216675916258
10:52:58	XLON	787	135.9	486216675916259
10:54:02	XLON	2214	135.84	486216675916362
10:54:31	XLON	1668	135.86	486216675916392
10:54:31	XLON	2500	135.86	486216675916393
10:54:31	XLON	969	135.86	486216675916394
10:54:31	XLON	3064	135.86	486216675916395
10:54:31	XLON	2073	135.86	486216675916396
10:55:29	XLON	420	135.76	486216675916585
10:55:29	XLON	5423	135.76	486216675916586
10:55:29	XLON	8013	135.76	486216675916587
10:58:08	XLON	13835	135.86	486216675916805
10:59:48	XLON	13139	135.8	486216675916943
10:59:48	XLON	1246	135.8	486216675916944
10:59:48	XLON	3005	135.78	486216675916945
10:59:48	XLON	2500	135.78	486216675916946
10:59:48	XLON	2299	135.78	486216675916947
10:59:48	XLON	2753	135.8	486216675916948
10:59:48	XLON	2500	135.8	486216675916949
10:59:48	XLON	1200	135.8	486216675916950
10:59:48	XLON	128	135.8	486216675916951
11:00:29	XLON	2704	135.74	486216675917015
11:00:29	XLON	207	135.74	486216675917016
11:00:58	XLON	12895	135.72	486216675917038
11:02:21	XLON	6777	135.68	486216675917204
11:02:21	XLON	7608	135.68	486216675917205
11:02:28	XLON	3090	135.66	486216675917208
11:04:32	XLON	937	135.78	486216675917405
11:04:48	XLON	8969	135.78	486216675917421
11:05:21	XLON	2500	135.78	486216675917491
11:05:21	XLON	1925	135.78	486216675917492
11:05:21	XLON	13	135.78	486216675917493
11:05:31	XLON	1000	135.8	486216675917514
11:05:31	XLON	1400	135.8	486216675917515
11:05:31	XLON	999	135.8	486216675917516
11:06:28	XLON	5446	135.78	486216675917658
11:06:28	XLON	1083	135.78	486216675917659
11:06:28	XLON	2500	135.78	486216675917662
11:06:28	XLON	2946	135.78	486216675917663
11:06:28	XLON	8939	135.78	486216675917664
11:08:01	XLON	227	135.72	486216675917817
11:08:01	XLON	2503	135.72	486216675917818
11:08:01	XLON	1727	135.72	486216675917819
11:08:36	XLON	2500	135.76	486216675917869
11:08:36	XLON	800	135.76	486216675917870
11:09:39	XLON	2488	135.96	486216675917921
11:09:39	XLON	1078	135.96	486216675917922
11:09:43	XLON	6611	135.94	486216675917926
11:09:48	XLON	2400	135.94	486216675917932
11:09:53	XLON	2400	135.94	486216675917934
11:09:53	XLON	2317	135.94	486216675917935
11:09:57	XLON	475	135.94	486216675917944
11:10:51	XLON	2239	135.94	486216675918091
11:11:16	XLON	12146	135.94	486216675918112
11:11:16	XLON	1200	135.94	486216675918119
11:11:16	XLON	2065	135.94	486216675918120
11:11:28	XLON	14385	135.92	486216675918139
11:12:58	XLON	14385	135.96	486216675918261
11:14:34	XLON	1510	135.9	486216675918514
11:14:36	XLON	1797	135.9	486216675918517
11:14:41	XLON	4939	135.9	486216675918553
11:14:41	XLON	6139	135.9	486216675918554
11:16:32	XLON	14385	135.84	486216675918726
11:18:09	XLON	12464	135.76	486216675918829
11:18:09	XLON	1921	135.76	486216675918830
11:19:55	XLON	4933	135.72	486216675918920
11:19:59	XLON	2500	135.72	486216675918923
11:19:59	XLON	1200	135.72	486216675918924
11:22:21	XLON	4809	135.86	486216675919339
11:22:21	XLON	733	135.86	486216675919340
11:22:52	XLON	11252	135.86	486216675919368
11:22:52	XLON	2889	135.86	486216675919369
11:22:57	XLON	14385	135.84	486216675919403
11:23:22	XLON	1697	135.8	486216675919494
11:23:22	XLON	1340	135.8	486216675919495
11:24:22	XLON	7132	135.74	486216675919572
11:24:22	XLON	6177	135.74	486216675919573
11:25:48	XLON	5414	135.64	486216675919712
11:25:48	XLON	7500	135.64	486216675919713
11:25:48	XLON	1471	135.64	486216675919714
11:26:01	XLON	3933	135.66	486216675919728
11:29:16	XLON	8618	135.72	486216675920057
11:29:16	XLON	2500	135.72	486216675920059
11:29:49	XLON	11955	135.72	486216675920084
11:30:11	XLON	7733	135.68	486216675920144
11:30:11	XLON	6652	135.68	486216675920145
11:30:29	XLON	310	135.68	486216675920171
11:30:29	XLON	4608	135.68	486216675920172
11:31:21	XLON	238	135.56	486216675920265
11:31:35	XLON	12093	135.56	486216675920306
11:34:07	XLON	14385	135.56	486216675920665
11:35:17	XLON	14002	135.44	486216675920856
11:38:12	XLON	2500	135.46	486216675921106
11:38:20	XLON	7500	135.44	486216675921138
11:38:20	XLON	1866	135.44	486216675921139
11:39:12	XLON	2	135.5	486216675921194
11:39:23	XLON	5187	135.54	486216675921208
11:39:50	XLON	2500	135.54	486216675921236
11:40:13	XLON	2691	135.5	486216675921281
11:40:20	XLON	3999	135.5	486216675921289
11:40:20	XLON	2700	135.5	486216675921295
11:40:20	XLON	2500	135.5	486216675921296
11:40:20	XLON	3152	135.5	486216675921297
11:40:20	XLON	3331	135.5	486216675921298
11:40:20	XLON	2702	135.5	486216675921299
11:43:32	XLON	14358	135.5	486216675921580
11:44:07	XLON	3309	135.56	486216675921640
11:44:26	XLON	3	135.58	486216675921678
11:44:26	XLON	1494	135.58	486216675921679
11:44:26	XLON	3005	135.58	486216675921680
11:44:26	XLON	2500	135.58	486216675921681
11:44:31	XLON	4668	135.58	486216675921684
11:45:30	XLON	14385	135.52	486216675921782
11:45:44	XLON	3068	135.5	486216675921829
11:47:37	XLON	1937	135.46	486216675921975
11:47:37	XLON	5643	135.46	486216675921976
11:47:42	XLON	5044	135.46	486216675921990
11:48:30	XLON	5877	135.46	486216675922069
11:48:30	XLON	8508	135.46	486216675922070
11:50:20	XLON	12469	135.5	486216675922222
11:50:20	XLON	1916	135.5	486216675922223
11:50:20	XLON	3760	135.5	486216675922224
11:52:07	XLON	1152	135.52	486216675922418
11:52:07	XLON	2056	135.52	486216675922419
11:52:07	XLON	2500	135.52	486216675922420
11:52:07	XLON	3034	135.52	486216675922421
11:52:07	XLON	811	135.52	486216675922422
11:52:07	XLON	705	135.52	486216675922423
11:53:31	XLON	730	135.44	486216675922553
11:53:31	XLON	2418	135.44	486216675922554
11:53:39	XLON	2500	135.42	486216675922585
11:53:46	XLON	2500	135.44	486216675922606
11:53:46	XLON	2800	135.44	486216675922607
11:53:46	XLON	2016	135.44	486216675922608
11:54:51	XLON	2904	135.42	486216675922649
11:54:51	XLON	2392	135.42	486216675922650
11:55:07	XLON	1827	135.44	486216675922685
11:55:07	XLON	3005	135.44	486216675922686
11:55:07	XLON	2500	135.44	486216675922687
11:55:07	XLON	1489	135.44	486216675922688
11:55:57	XLON	14385	135.4	486216675922781
11:56:43	XLON	2500	135.42	486216675922848
11:56:43	XLON	410	135.42	486216675922849
11:58:51	XLON	10861	135.44	486216675923046
11:58:51	XLON	704	135.44	486216675923047
11:58:51	XLON	2500	135.44	486216675923049
11:58:51	XLON	1951	135.44	486216675923050
11:58:51	XLON	3182	135.44	486216675923051
11:58:51	XLON	789	135.44	486216675923052
11:59:15	XLON	7500	135.42	486216675923098
11:59:15	XLON	1857	135.42	486216675923099
11:59:26	XLON	4427	135.42	486216675923100
11:59:26	XLON	601	135.42	486216675923101
12:00:34	XLON	1616	135.38	486216675923197
12:00:34	XLON	6162	135.38	486216675923198
12:00:34	XLON	1306	135.38	486216675923199
12:02:58	XLON	1911	135.38	486216675923424
12:02:58	XLON	12096	135.38	486216675923425
12:02:58	XLON	1272	135.38	486216675923426
12:03:32	XLON	13174	135.36	486216675923487
12:05:12	XLON	5365	135.34	486216675923671
12:05:12	XLON	8329	135.34	486216675923672
12:05:12	XLON	570	135.34	486216675923673
12:06:48	XLON	5128	135.2	486216675923897
12:06:48	XLON	9257	135.2	486216675923898
12:08:04	XLON	14385	135.2	486216675923988
12:10:14	XLON	14385	135.18	486216675924174
12:11:56	XLON	7825	135.2	486216675924326
12:12:25	XLON	2500	135.22	486216675924398
12:12:57	XLON	2500	135.22	486216675924453
12:13:12	XLON	4479	135.18	486216675924505
12:13:59	XLON	1009	135.22	486216675924580
12:13:59	XLON	2500	135.22	486216675924581
12:13:59	XLON	3064	135.22	486216675924582
12:14:08	XLON	3064	135.22	486216675924598
12:14:08	XLON	2377	135.22	486216675924599
12:15:40	XLON	10879	135.22	486216675924795
12:16:44	XLON	3456	135.22	486216675924970
12:18:50	XLON	2923	135.2	486216675925241
12:18:50	XLON	6438	135.22	486216675925243
12:18:50	XLON	4470	135.22	486216675925244
12:19:52	XLON	1618	135.22	486216675925299
12:19:56	XLON	5949	135.2	486216675925306
12:19:56	XLON	3995	135.2	486216675925307
12:19:56	XLON	4441	135.2	486216675925308
12:19:56	XLON	2679	135.2	486216675925315
12:20:10	XLON	7417	135.2	486216675925325
12:20:10	XLON	3876	135.2	486216675925326
12:20:10	XLON	369	135.2	486216675925327
12:21:33	XLON	11337	135.16	486216675925531
12:21:33	XLON	939	135.16	486216675925532
12:21:33	XLON	318	135.16	486216675925533
12:21:33	XLON	260	135.16	486216675925534
12:24:08	XLON	1	135.16	486216675925842
12:24:33	XLON	11448	135.16	486216675925879
12:24:55	XLON	2475	135.14	486216675925900
12:24:55	XLON	11910	135.14	486216675925901
12:27:22	XLON	3152	135.42	486216675926126
12:27:22	XLON	1992	135.42	486216675926127
12:27:22	XLON	2500	135.42	486216675926128
12:27:22	XLON	688	135.42	486216675926129
12:27:27	XLON	4911	135.42	486216675926144
12:27:27	XLON	1648	135.42	486216675926145
12:27:27	XLON	2771	135.42	486216675926146
12:27:59	XLON	3414	135.38	486216675926196
12:28:47	XLON	724	135.38	486216675926260
12:28:47	XLON	7296	135.38	486216675926261
12:28:47	XLON	2562	135.38	486216675926262
12:30:41	XLON	1710	135.46	486216675926453
12:30:41	XLON	2185	135.46	486216675926454
12:31:30	XLON	4778	135.62	486216675926695
12:31:50	XLON	5208	135.64	486216675926769
12:31:50	XLON	5388	135.64	486216675926770
12:31:50	XLON	14385	135.62	486216675926775
12:33:06	XLON	9407	135.62	486216675926850
12:35:06	XLON	8345	135.52	486216675927036
12:35:06	XLON	2435	135.52	486216675927037
12:35:06	XLON	983	135.52	486216675927038
12:35:06	XLON	1887	135.52	486216675927039
12:35:06	XLON	706	135.52	486216675927040
12:37:07	XLON	1680	135.64	486216675927264
12:37:07	XLON	1599	135.64	486216675927265
12:37:07	XLON	1304	135.64	486216675927266
12:37:07	XLON	9328	135.64	486216675927267
12:37:07	XLON	474	135.64	486216675927268
12:38:12	XLON	10438	135.64	486216675927351
12:38:25	XLON	3771	135.64	486216675927365
12:38:25	XLON	176	135.64	486216675927366
12:39:45	XLON	11962	135.94	486216675928376
12:41:24	XLON	11597	136.18	486216675928944
12:41:24	XLON	2788	136.18	486216675928945
12:43:16	XLON	7500	136.1	486216675929380
12:43:47	XLON	6942	136.28	486216675929587
12:44:48	XLON	4376	136.28	486216675929973
12:44:48	XLON	932	136.28	486216675929974
12:44:48	XLON	9077	136.28	486216675929975
12:47:02	XLON	13477	136.34	486216675930527
12:48:07	XLON	2500	136.52	486216675930754
12:48:07	XLON	761	136.52	486216675930755
12:49:08	XLON	14136	136.46	486216675930920
12:50:50	XLON	13215	136.14	486216675931350
12:52:31	XLON	12776	136.04	486216675931850
12:53:31	XLON	2992	136.06	486216675931984
12:54:34	XLON	856	136.06	486216675932078
12:54:34	XLON	2500	136.06	486216675932079
12:54:34	XLON	1448	136.06	486216675932080
12:54:52	XLON	3255	136.08	486216675932101
12:54:52	XLON	1712	136.08	486216675932102
12:54:57	XLON	2088	136.06	486216675932113
12:54:57	XLON	1872	136.06	486216675932114
12:55:24	XLON	3564	136.08	486216675932210
12:55:24	XLON	1740	136.08	486216675932211
12:55:24	XLON	4478	136.08	486216675932212
12:55:24	XLON	1298	136.08	486216675932213
12:55:24	XLON	2478	136.08	486216675932214
12:57:00	XLON	13159	136.06	486216675932366
12:59:27	XLON	2510	136.24	486216675932697
12:59:36	XLON	2100	136.24	486216675932703
12:59:36	XLON	2946	136.24	486216675932704
12:59:36	XLON	97	136.24	486216675932705
12:59:46	XLON	6152	136.2	486216675932712
12:59:46	XLON	346	136.2	486216675932713
12:59:46	XLON	2500	136.22	486216675932714
12:59:46	XLON	5738	136.24	486216675932715
13:01:37	XLON	2500	136.42	486216675933068
13:02:16	XLON	3590	136.4	486216675933176
13:02:26	XLON	2605	136.4	486216675933218
13:02:26	XLON	11780	136.4	486216675933219
13:03:56	XLON	11083	136.22	486216675933347
13:03:56	XLON	1488	136.22	486216675933348
13:03:56	XLON	1814	136.22	486216675933349
13:05:08	XLON	1670	136.22	486216675933573
13:05:08	XLON	1252	136.22	486216675933574
13:06:27	XLON	1070	136.22	486216675933839
13:06:27	XLON	1729	136.22	486216675933840
13:06:27	XLON	654	136.22	486216675933841
13:06:27	XLON	8194	136.22	486216675933842
13:07:22	XLON	5242	136.2	486216675934077
13:07:22	XLON	3901	136.2	486216675934078
13:07:22	XLON	5242	136.2	486216675934079
13:09:40	XLON	12321	136.36	486216675934336
13:09:40	XLON	2064	136.36	486216675934337
13:11:28	XLON	3884	136.26	486216675934528
13:11:28	XLON	1238	136.26	486216675934529
13:11:28	XLON	5491	136.26	486216675934530
13:11:28	XLON	3772	136.26	486216675934531
13:13:02	XLON	14385	136.18	486216675934661
13:14:48	XLON	3454	136.06	486216675934947
13:15:39	XLON	2500	136.16	486216675935052
13:15:39	XLON	1964	136.16	486216675935053
13:15:39	XLON	464	136.18	486216675935054
13:15:46	XLON	1925	136.18	486216675935082
13:15:46	XLON	3022	136.18	486216675935083
13:16:03	XLON	2039	136.18	486216675935090
13:16:03	XLON	1259	136.18	486216675935091
13:17:22	XLON	2500	136.14	486216675935266
13:17:22	XLON	1200	136.14	486216675935267
13:17:22	XLON	2085	136.14	486216675935268
13:17:22	XLON	6164	136.14	486216675935269
13:18:06	XLON	10999	136.12	486216675935320
13:18:06	XLON	1780	136.12	486216675935321
13:18:06	XLON	1606	136.12	486216675935322
13:21:56	XLON	4396	136.24	486216675935893
13:21:56	XLON	9989	136.24	486216675935894
13:21:56	XLON	3625	136.24	486216675935906
13:21:56	XLON	8216	136.24	486216675935907
13:22:13	XLON	2243	136.26	486216675935986
13:22:13	XLON	2634	136.26	486216675935987
13:23:23	XLON	9568	136.22	486216675936098
13:23:23	XLON	2645	136.22	486216675936099
13:24:15	XLON	14385	136.14	486216675936204
13:26:28	XLON	7799	136.2	486216675936543
13:26:28	XLON	6546	136.2	486216675936544
13:29:35	XLON	11630	136.3	486216675936909
13:29:35	XLON	360	136.28	486216675936912
13:29:35	XLON	13779	136.28	486216675936913
13:29:35	XLON	2500	136.28	486216675936917
13:29:35	XLON	2052	136.3	486216675936918
13:31:28	XLON	2500	136.26	486216675937160
13:31:28	XLON	1626	136.26	486216675937161
13:31:35	XLON	8376	136.24	486216675937167
13:31:35	XLON	3300	136.24	486216675937168
13:31:35	XLON	2500	136.24	486216675937169
13:31:35	XLON	1303	136.24	486216675937170
13:32:15	XLON	806	136.2	486216675937259
13:32:15	XLON	6083	136.2	486216675937260
13:32:15	XLON	1818	136.2	486216675937261
13:34:23	XLON	3490	136.14	486216675937628
13:34:23	XLON	3100	136.14	486216675937629
13:34:23	XLON	880	136.16	486216675937630
13:34:29	XLON	500	136.14	486216675937650
13:34:29	XLON	755	136.14	486216675937651
13:34:29	XLON	445	136.14	486216675937652
13:34:29	XLON	2038	136.14	486216675937653
13:34:36	XLON	3490	136.14	486216675937660
13:34:49	XLON	3921	136.12	486216675937695
13:36:08	XLON	1199	136.16	486216675937784
13:36:08	XLON	6947	136.16	486216675937785
13:36:29	XLON	3430	136.18	486216675937833
13:36:34	XLON	3591	136.18	486216675937837
13:36:34	XLON	1591	136.18	486216675937838
13:36:39	XLON	2500	136.18	486216675937842
13:36:39	XLON	3591	136.18	486216675937843
13:36:39	XLON	515	136.18	486216675937844
13:37:34	XLON	14385	136.2	486216675937944
13:38:50	XLON	14385	136.24	486216675938098
13:40:38	XLON	1433	136.46	486216675938413
13:40:38	XLON	1668	136.46	486216675938414
13:40:38	XLON	2655	136.46	486216675938415
13:40:38	XLON	3422	136.46	486216675938416
13:40:38	XLON	1200	136.46	486216675938417
13:40:51	XLON	2301	136.5	486216675938445
13:40:51	XLON	12084	136.5	486216675938446
13:40:52	XLON	3202	136.48	486216675938448
13:40:57	XLON	3251	136.46	486216675938465
13:42:44	XLON	13240	136.3	486216675938747
13:42:44	XLON	451	136.3	486216675938748
13:44:33	XLON	2775	136.24	486216675938899
13:44:33	XLON	3280	136.24	486216675938900
13:44:33	XLON	1506	136.24	486216675938901
13:44:38	XLON	4719	136.2	486216675938911
13:46:38	XLON	2306	136.22	486216675939152
13:46:38	XLON	12079	136.22	486216675939153
13:46:38	XLON	2390	136.2	486216675939158
13:46:38	XLON	798	136.2	486216675939159
13:46:38	XLON	2500	136.22	486216675939160
13:46:38	XLON	3727	136.22	486216675939161
13:46:38	XLON	1200	136.22	486216675939162
13:46:38	XLON	3216	136.22	486216675939163
13:48:01	XLON	14385	136.16	486216675939249
13:48:01	XLON	2500	136.16	486216675939252
13:48:01	XLON	513	136.16	486216675939253
13:48:01	XLON	516	136.16	486216675939254
13:50:10	XLON	12060	136.18	486216675939536
13:51:44	XLON	3100	136.22	486216675939684
13:51:44	XLON	3100	136.22	486216675939685
13:51:44	XLON	2511	136.22	486216675939686
13:51:44	XLON	1885	136.22	486216675939687
13:51:44	XLON	2500	136.22	486216675939688
13:51:44	XLON	724	136.22	486216675939689
13:52:37	XLON	14385	136.3	486216675939799
13:55:10	XLON	1492	136.32	486216675940079
13:55:10	XLON	12893	136.32	486216675940080
13:56:01	XLON	2075	136.36	486216675940197
13:56:01	XLON	2820	136.36	486216675940198
13:56:01	XLON	1550	136.36	486216675940199
13:56:47	XLON	686	136.34	486216675940306
13:56:47	XLON	7160	136.34	486216675940307
13:56:47	XLON	2500	136.36	486216675940311
13:56:47	XLON	2384	136.36	486216675940312
13:56:47	XLON	778	136.36	486216675940313
13:56:54	XLON	10332	136.32	486216675940348
13:56:54	XLON	3426	136.32	486216675940349
13:58:21	XLON	5981	136.34	486216675940469
13:58:21	XLON	2596	136.34	486216675940470
13:58:21	XLON	1693	136.34	486216675940471
13:59:14	XLON	6284	136.24	486216675940516
13:59:15	XLON	7186	136.24	486216675940519
13:59:58	XLON	1200	136.16	486216675940575
14:00:28	XLON	2394	136.12	486216675940682
14:00:28	XLON	10090	136.12	486216675940683
14:00:28	XLON	804	136.12	486216675940684
14:02:11	XLON	2500	136.12	486216675940912
14:02:11	XLON	5835	136.12	486216675940913
14:02:11	XLON	5832	136.12	486216675940914
14:04:08	XLON	4905	136.1	486216675941187
14:04:08	XLON	5255	136.1	486216675941188
14:04:11	XLON	4203	136.1	486216675941190
14:04:11	XLON	2827	136.1	486216675941197
14:04:11	XLON	1780	136.1	486216675941198
14:04:12	XLON	2032	136.08	486216675941199
14:04:12	XLON	8579	136.08	486216675941200
14:04:12	XLON	2032	136.08	486216675941201
14:05:11	XLON	3030	136.02	486216675941333
14:05:11	XLON	4075	136.02	486216675941334
14:05:11	XLON	5930	136.02	486216675941335
14:06:53	XLON	2199	136	486216675941557
14:06:53	XLON	2500	136	486216675941558
14:06:58	XLON	672	136	486216675941560
14:06:58	XLON	3177	136	486216675941561
14:07:03	XLON	3035	136	486216675941567
14:07:41	XLON	4146	136.08	486216675941687
14:08:05	XLON	1233	136.1	486216675941778
14:08:10	XLON	10378	136.12	486216675941808
14:09:41	XLON	1199	136.1	486216675942043
14:09:41	XLON	13186	136.1	486216675942044
14:09:41	XLON	3500	136.12	486216675942046
14:09:41	XLON	2500	136.12	486216675942047
14:09:41	XLON	3500	136.12	486216675942048
14:09:41	XLON	2828	136.12	486216675942049
14:09:41	XLON	1494	136.12	486216675942050
14:09:41	XLON	81	136.12	486216675942051
14:10:12	XLON	2500	136.12	486216675942084
14:10:12	XLON	691	136.12	486216675942085
14:10:50	XLON	11839	136.06	486216675942137
14:12:44	XLON	5	136.18	486216675942374
14:12:44	XLON	3395	136.18	486216675942375
14:12:55	XLON	3422	136.18	486216675942385
14:12:55	XLON	171	136.18	486216675942386
14:13:45	XLON	7059	136.16	486216675942504
14:13:45	XLON	2500	136.14	486216675942506
14:13:45	XLON	751	136.14	486216675942507
14:13:45	XLON	2500	136.16	486216675942508
14:13:45	XLON	3659	136.16	486216675942509
14:13:45	XLON	1200	136.16	486216675942510
14:13:45	XLON	1992	136.16	486216675942511
14:13:45	XLON	1521	136.16	486216675942512
14:14:45	XLON	19	136.22	486216675942595
14:15:53	XLON	919	136.28	486216675942652
14:15:53	XLON	1880	136.28	486216675942653
14:15:53	XLON	1867	136.28	486216675942654
14:16:57	XLON	14385	136.38	486216675942779
14:16:57	XLON	14385	136.38	486216675942780
14:17:37	XLON	2500	136.4	486216675942888
14:17:37	XLON	3300	136.4	486216675942889
14:17:56	XLON	4164	136.42	486216675942956
14:18:50	XLON	2097	136.42	486216675943062
14:18:50	XLON	701	136.42	486216675943063
14:18:50	XLON	2500	136.42	486216675943064
14:18:50	XLON	5689	136.42	486216675943065
14:18:55	XLON	1316	136.42	486216675943066
14:18:55	XLON	1667	136.42	486216675943067
14:18:55	XLON	2332	136.42	486216675943068
14:19:41	XLON	1266	136.44	486216675943128
14:19:41	XLON	5939	136.44	486216675943129
14:19:41	XLON	5807	136.44	486216675943130
14:21:11	XLON	14385	136.26	486216675943285
14:22:15	XLON	5880	136.22	486216675943404
14:22:17	XLON	2838	136.22	486216675943406
14:22:17	XLON	5667	136.22	486216675943407
14:23:40	XLON	5402	136.16	486216675943541
14:24:59	XLON	4770	136.2	486216675943686
14:24:59	XLON	1013	136.2	486216675943687
14:24:59	XLON	388	136.2	486216675943688
14:24:59	XLON	2199	136.2	486216675943689
14:25:24	XLON	4737	136.22	486216675943758
14:25:30	XLON	762	136.22	486216675943768
14:25:30	XLON	2061	136.22	486216675943769
14:25:30	XLON	6789	136.22	486216675943770
14:25:59	XLON	12335	136.2	486216675943843
14:26:59	XLON	3400	136.22	486216675943953
14:26:59	XLON	2500	136.22	486216675943954
14:26:59	XLON	2560	136.22	486216675943955
14:26:59	XLON	5925	136.22	486216675943956
14:27:12	XLON	6405	136.2	486216675943997
14:27:12	XLON	7980	136.2	486216675943998
14:27:45	XLON	3625	136.14	486216675944059
14:28:05	XLON	11035	136.06	486216675944127
14:28:37	XLON	2500	136.08	486216675944207
14:28:37	XLON	1458	136.08	486216675944208
14:29:29	XLON	769	136.06	486216675944284
14:29:29	XLON	5229	136.06	486216675944285
14:30:06	XLON	575	136.34	486216675944596
14:30:06	XLON	7414	136.34	486216675944597
14:30:07	XLON	8189	136.3	486216675944620
14:30:07	XLON	6196	136.3	486216675944621
14:30:25	XLON	9247	136.24	486216675944731
14:30:25	XLON	4220	136.24	486216675944732
14:31:04	XLON	14256	136.16	486216675944917
14:31:36	XLON	1050	135.98	486216675945099
14:31:36	XLON	7500	135.98	486216675945100
14:31:36	XLON	5718	135.98	486216675945101
14:32:14	XLON	14268	135.96	486216675945322
14:32:49	XLON	7400	135.82	486216675945437
14:32:49	XLON	2600	135.82	486216675945438
14:32:53	XLON	4385	135.82	486216675945504
14:33:14	XLON	6276	135.8	486216675945602
14:33:14	XLON	8109	135.8	486216675945603
14:33:46	XLON	14385	135.82	486216675945835
14:34:13	XLON	757	135.86	486216675946065
14:34:22	XLON	1000	135.86	486216675946122
14:34:28	XLON	5616	135.86	486216675946128
14:34:28	XLON	7012	135.86	486216675946129
14:35:11	XLON	13877	135.8	486216675946399
14:35:19	XLON	4757	135.72	486216675946455
14:35:27	XLON	14385	135.7	486216675946471
14:35:56	XLON	2107	135.58	486216675946572
14:35:56	XLON	10364	135.58	486216675946573
14:36:29	XLON	5283	135.54	486216675946722
14:36:29	XLON	9102	135.54	486216675946723
14:37:03	XLON	14385	135.52	486216675946802
14:37:42	XLON	2900	135.54	486216675947025
14:37:42	XLON	2500	135.54	486216675947026
14:37:42	XLON	4125	135.54	486216675947027
14:37:42	XLON	3000	135.54	486216675947028
14:37:42	XLON	655	135.54	486216675947029
14:37:55	XLON	14385	135.5	486216675947062
14:39:12	XLON	1554	135.7	486216675947307
14:39:12	XLON	2500	135.7	486216675947308
14:39:12	XLON	744	135.7	486216675947309
14:39:12	XLON	518	135.7	486216675947310
14:39:18	XLON	800	135.58	486216675947339
14:39:18	XLON	13585	135.58	486216675947340
14:39:18	XLON	5253	135.58	486216675947350
14:39:18	XLON	1996	135.58	486216675947351
14:39:38	XLON	3114	135.68	486216675947406
14:39:42	XLON	1	135.68	486216675947415
14:39:42	XLON	14384	135.68	486216675947416
14:39:57	XLON	14114	135.66	486216675947466
14:40:52	XLON	2500	135.74	486216675947827
14:40:58	XLON	9297	135.72	486216675947833
14:41:09	XLON	2939	135.72	486216675947865
14:41:45	XLON	2393	135.72	486216675947947
14:41:45	XLON	2000	135.72	486216675947948
14:41:54	XLON	5489	135.7	486216675947952
14:41:54	XLON	8896	135.7	486216675947953
14:41:55	XLON	2500	135.7	486216675947962
14:41:55	XLON	1432	135.7	486216675947963
14:41:57	XLON	2914	135.66	486216675947976
14:42:36	XLON	14282	135.66	486216675948115
14:42:42	XLON	14385	135.62	486216675948128
14:42:42	XLON	3122	135.62	486216675948129
14:43:16	XLON	798	135.56	486216675948273
14:43:16	XLON	7998	135.56	486216675948274
14:43:25	XLON	2484	135.56	486216675948287
14:43:25	XLON	2746	135.56	486216675948288
14:44:15	XLON	2500	135.48	486216675948536
14:44:17	XLON	461	135.48	486216675948556
14:44:17	XLON	8323	135.48	486216675948557
14:44:17	XLON	461	135.48	486216675948558
14:44:42	XLON	2548	135.46	486216675948655
14:44:42	XLON	2500	135.46	486216675948656
14:45:01	XLON	7998	135.42	486216675948682
14:45:01	XLON	6387	135.42	486216675948683
14:45:01	XLON	9234	135.42	486216675948681
14:45:06	XLON	5441	135.38	486216675948726
14:45:30	XLON	5098	135.32	486216675948826
14:45:41	XLON	7262	135.4	486216675948892
14:46:08	XLON	10393	135.38	486216675948984
14:46:08	XLON	1844	135.38	486216675948985
14:46:08	XLON	2148	135.38	486216675948986
14:46:59	XLON	14222	135.24	486216675949155
14:47:38	XLON	9784	135.36	486216675949341
14:47:38	XLON	1158	135.36	486216675949342
14:48:02	XLON	7473	135.46	486216675949405
14:48:02	XLON	1585	135.46	486216675949406
14:48:02	XLON	5327	135.46	486216675949407
14:48:12	XLON	3026	135.44	486216675949440
14:48:47	XLON	1	135.5	486216675949518
14:49:01	XLON	14385	135.54	486216675949569
14:49:01	XLON	1808	135.54	486216675949574
14:49:01	XLON	12577	135.54	486216675949575
14:49:38	XLON	14255	135.62	486216675949762
14:50:10	XLON	2257	135.52	486216675949957
14:50:10	XLON	7500	135.52	486216675949958
14:50:10	XLON	4628	135.52	486216675949959
14:50:56	XLON	5040	135.48	486216675950149
14:50:56	XLON	9345	135.48	486216675950150
14:51:34	XLON	1499	135.56	486216675950421
14:51:34	XLON	3749	135.56	486216675950422
14:51:34	XLON	9137	135.56	486216675950423
14:52:08	XLON	14385	135.58	486216675950528
14:53:02	XLON	2500	135.66	486216675950658
14:53:02	XLON	3100	135.66	486216675950659
14:53:02	XLON	4372	135.66	486216675950660
14:53:36	XLON	4547	135.72	486216675950801
14:53:42	XLON	2500	135.72	486216675950822
14:53:42	XLON	2	135.7	486216675950823
14:53:48	XLON	1459	135.72	486216675950851
14:53:48	XLON	1809	135.72	486216675950852
14:53:49	XLON	2972	135.72	486216675950856
14:53:49	XLON	5987	135.72	486216675950857
14:53:49	XLON	2158	135.72	486216675950858
14:53:58	XLON	4622	135.76	486216675950902
14:54:05	XLON	4173	135.74	486216675950918
14:54:15	XLON	5536	135.76	486216675950983
14:54:35	XLON	14385	135.76	486216675951046
14:55:11	XLON	11964	135.74	486216675951131
14:55:46	XLON	14385	135.7	486216675951269
14:56:04	XLON	1733	135.62	486216675951332
14:56:22	XLON	2800	135.68	486216675951398
14:56:22	XLON	2722	135.68	486216675951399
14:56:22	XLON	69	135.68	486216675951400
14:56:32	XLON	2500	135.68	486216675951423
14:56:32	XLON	2033	135.68	486216675951424
14:56:32	XLON	805	135.68	486216675951425
14:56:52	XLON	4646	135.7	486216675951523
14:57:03	XLON	3100	135.68	486216675951548
14:57:03	XLON	1892	135.68	486216675951549
14:57:03	XLON	2500	135.68	486216675951550
14:57:03	XLON	860	135.68	486216675951551
14:57:17	XLON	14385	135.66	486216675951620
14:57:17	XLON	1402	135.64	486216675951637
14:57:17	XLON	3467	135.64	486216675951636
14:58:14	XLON	9434	135.68	486216675951805
14:58:15	XLON	2500	135.68	486216675951809
14:58:41	XLON	4290	135.7	486216675951857
14:58:46	XLON	4290	135.7	486216675951894
14:58:46	XLON	336	135.7	486216675951895
14:58:51	XLON	2500	135.7	486216675951910
14:58:51	XLON	3667	135.7	486216675951911
14:59:06	XLON	10045	135.66	486216675951940
14:59:06	XLON	3967	135.66	486216675951941
14:59:59	XLON	10420	135.66	486216675952166
14:59:59	XLON	1017	135.66	486216675952167
15:00:17	XLON	1279	135.66	486216675952240
15:00:17	XLON	2016	135.66	486216675952241
15:00:18	XLON	3999	135.66	486216675952245
15:00:18	XLON	2999	135.66	486216675952249
15:00:26	XLON	6495	135.68	486216675952272
15:00:37	XLON	14385	135.68	486216675952323
15:00:39	XLON	3412	135.68	486216675952330
15:01:19	XLON	5945	135.72	486216675952586
15:01:19	XLON	2385	135.72	486216675952587
15:01:19	XLON	3187	135.72	486216675952588
15:01:51	XLON	11146	135.64	486216675952729
15:01:51	XLON	3239	135.64	486216675952730
15:02:40	XLON	1494	135.74	486216675952938
15:02:40	XLON	2500	135.74	486216675952939
15:03:10	XLON	13259	135.78	486216675953018
15:03:37	XLON	3500	135.76	486216675953095
15:03:37	XLON	2800	135.78	486216675953096
15:03:37	XLON	2500	135.78	486216675953097
15:03:37	XLON	4537	135.78	486216675953098
15:03:37	XLON	1048	135.78	486216675953099
15:03:37	XLON	1744	135.78	486216675953091
15:03:37	XLON	6936	135.78	486216675953092
15:03:48	XLON	2500	135.78	486216675953125
15:03:48	XLON	491	135.78	486216675953126
15:04:21	XLON	2500	135.8	486216675953258
15:04:21	XLON	1650	135.8	486216675953259
15:04:21	XLON	2057	135.82	486216675953260
15:04:21	XLON	2500	135.82	486216675953261
15:04:21	XLON	1786	135.82	486216675953262
15:04:21	XLON	1060	135.82	486216675953263
15:04:43	XLON	14385	135.72	486216675953409
15:05:31	XLON	2748	135.74	486216675953547
15:05:31	XLON	3889	135.74	486216675953548
15:05:43	XLON	4656	135.72	486216675953580
15:06:03	XLON	2500	135.84	486216675953659
15:06:03	XLON	1920	135.84	486216675953660
15:06:12	XLON	11343	135.86	486216675953733
15:06:12	XLON	386	135.86	486216675953734
15:06:32	XLON	2	135.82	486216675953826
15:06:36	XLON	4177	135.82	486216675953830
15:06:36	XLON	61	135.82	486216675953831
15:06:36	XLON	2800	135.82	486216675953833
15:06:36	XLON	793	135.82	486216675953834
15:06:57	XLON	1	135.84	486216675953904
15:07:04	XLON	988	135.84	486216675953933
15:07:04	XLON	6739	135.84	486216675953934
15:07:04	XLON	14385	135.84	486216675953939
15:07:39	XLON	2500	135.98	486216675954079
15:07:39	XLON	483	135.98	486216675954080
15:07:55	XLON	14385	135.94	486216675954125
15:08:42	XLON	5502	135.94	486216675954221
15:08:43	XLON	4253	135.94	486216675954230
15:09:12	XLON	1	135.98	486216675954319
15:09:21	XLON	2025	135.98	486216675954328
15:09:21	XLON	2410	135.98	486216675954329
15:09:29	XLON	1856	135.98	486216675954338
15:09:29	XLON	7500	135.98	486216675954339
15:09:29	XLON	594	135.98	486216675954340
15:09:29	XLON	2800	135.98	486216675954343
15:09:29	XLON	1434	135.98	486216675954344
15:10:01	XLON	2297	135.98	486216675954498
15:10:01	XLON	12088	135.98	486216675954499
15:10:02	XLON	13148	135.98	486216675954501
15:11:10	XLON	2500	136.04	486216675954754
15:11:10	XLON	1980	136.04	486216675954755
15:11:10	XLON	4125	136.04	486216675954756
15:11:10	XLON	1200	136.04	486216675954757
15:11:10	XLON	1992	136.04	486216675954758
15:11:10	XLON	962	136.04	486216675954759
15:11:39	XLON	2867	136.04	486216675954866
15:11:39	XLON	2505	136.04	486216675954867
15:11:39	XLON	38	136.04	486216675954868
15:12:08	XLON	14385	136.04	486216675954987
15:12:16	XLON	925	136.04	486216675955008
15:12:16	XLON	2429	136.04	486216675955009
15:12:23	XLON	469	136.04	486216675955019
15:12:23	XLON	4	136.04	486216675955020
15:12:23	XLON	6	136.04	486216675955021
15:12:23	XLON	2500	136.04	486216675955022
15:12:23	XLON	2623	136.04	486216675955023
15:12:57	XLON	10623	136.06	486216675955102
15:12:57	XLON	3684	136.06	486216675955103
15:13:29	XLON	14301	136.06	486216675955234
15:13:31	XLON	2214	136.04	486216675955245
15:13:31	XLON	1102	136.04	486216675955246
15:14:04	XLON	7722	135.98	486216675955322
15:14:04	XLON	3973	135.98	486216675955323
15:14:41	XLON	2842	135.94	486216675955443
15:14:42	XLON	11543	135.94	486216675955449
15:15:02	XLON	4785	135.88	486216675955472
15:15:02	XLON	9600	135.88	486216675955473
15:15:43	XLON	12065	135.74	486216675955753
15:15:43	XLON	2320	135.74	486216675955754
15:16:33	XLON	5630	135.64	486216675956122
15:16:40	XLON	2500	135.62	486216675956125
15:16:40	XLON	1516	135.62	486216675956126
15:16:40	XLON	1200	135.62	486216675956127
15:16:40	XLON	4496	135.62	486216675956128
15:16:40	XLON	1434	135.62	486216675956129
15:16:40	XLON	1200	135.62	486216675956130
15:16:51	XLON	1658	135.52	486216675956159
15:16:51	XLON	7042	135.52	486216675956160
15:16:51	XLON	4149	135.52	486216675956161
15:16:51	XLON	475	135.52	486216675956162
15:17:29	XLON	14385	135.42	486216675956383
15:18:06	XLON	14125	135.4	486216675956520
15:19:00	XLON	14385	135.32	486216675956749
15:19:31	XLON	6625	135.38	486216675956904
15:19:32	XLON	7760	135.38	486216675956914
15:20:02	XLON	4027	135.38	486216675956990
15:20:02	XLON	10358	135.38	486216675956991
15:20:50	XLON	10667	135.3	486216675957215
15:20:50	XLON	3705	135.3	486216675957216
15:21:21	XLON	10427	135.28	486216675957272
15:21:21	XLON	3958	135.28	486216675957273
15:22:27	XLON	2500	135.22	486216675957640
15:22:27	XLON	1862	135.22	486216675957641
15:22:27	XLON	1992	135.22	486216675957642
15:22:37	XLON	5085	135.2	486216675957683
15:23:08	XLON	3041	135.3	486216675957825
15:23:25	XLON	10615	135.36	486216675957916
15:23:25	XLON	3770	135.36	486216675957917
15:23:25	XLON	14385	135.34	486216675957920
15:23:28	XLON	5007	135.34	486216675957922
15:24:10	XLON	5813	135.32	486216675958095
15:24:10	XLON	3455	135.32	486216675958096
15:25:09	XLON	2500	135.3	486216675958272
15:25:09	XLON	6161	135.3	486216675958273
15:25:09	XLON	2005	135.3	486216675958274
15:25:32	XLON	14385	135.3	486216675958328
15:25:39	XLON	5187	135.3	486216675958343
15:26:30	XLON	425	135.32	486216675958455
15:26:30	XLON	1778	135.32	486216675958456
15:26:30	XLON	1966	135.32	486216675958457
15:26:30	XLON	2585	135.32	486216675958458
15:26:30	XLON	2500	135.32	486216675958459
15:26:30	XLON	569	135.32	486216675958460
15:26:30	XLON	1499	135.32	486216675958461
15:26:30	XLON	1781	135.32	486216675958462
15:27:14	XLON	4207	135.3	486216675958554
15:27:25	XLON	7223	135.22	486216675958618
15:27:26	XLON	5207	135.22	486216675958623
15:27:30	XLON	1791	135.22	486216675958624
15:27:30	XLON	2136	135.22	486216675958625
15:27:30	XLON	5251	135.22	486216675958626
15:28:32	XLON	1869	135.28	486216675958761
15:28:32	XLON	6761	135.28	486216675958762
15:28:32	XLON	2501	135.28	486216675958763
15:28:32	XLON	2338	135.28	486216675958764
15:28:32	XLON	2500	135.28	486216675958765
15:28:32	XLON	1992	135.28	486216675958766
15:29:21	XLON	10859	135.44	486216675958966
15:29:32	XLON	2544	135.4	486216675959009
15:29:32	XLON	3885	135.4	486216675959010
15:29:32	XLON	1216	135.4	486216675959011
15:29:32	XLON	6740	135.4	486216675959012
15:29:50	XLON	3262	135.4	486216675959035
15:30:15	XLON	14014	135.38	486216675959094
15:30:57	XLON	14243	135.36	486216675959169
15:31:26	XLON	2782	135.28	486216675959389
15:31:34	XLON	11408	135.28	486216675959428
15:32:06	XLON	8394	135.22	486216675959604
15:32:07	XLON	5991	135.22	486216675959607
15:33:11	XLON	5684	135.3	486216675959839
15:33:11	XLON	2480	135.3	486216675959840
15:33:11	XLON	4125	135.3	486216675959841
15:33:11	XLON	2500	135.3	486216675959842
15:33:56	XLON	2500	135.44	486216675959972
15:34:01	XLON	1516	135.42	486216675959979
15:34:01	XLON	2500	135.42	486216675959980
15:34:01	XLON	1494	135.42	486216675959981
15:34:01	XLON	2642	135.42	486216675959982
15:34:06	XLON	2480	135.42	486216675959988
15:34:06	XLON	805	135.42	486216675959989
15:34:08	XLON	5525	135.4	486216675959992
15:34:38	XLON	2500	135.4	486216675960074
15:34:38	XLON	1516	135.4	486216675960075
15:34:43	XLON	922	135.42	486216675960081
15:34:43	XLON	4965	135.42	486216675960082
15:34:58	XLON	14385	135.4	486216675960122
15:36:07	XLON	6140	135.38	486216675960290
15:36:07	XLON	520	135.38	486216675960291
15:38:06	XLON	1496	135.58	486216675960676
15:38:06	XLON	2002	135.58	486216675960677
15:38:36	XLON	14385	135.58	486216675960771
15:38:36	XLON	3999	135.56	486216675960778
15:38:36	XLON	2000	135.56	486216675960779
15:38:36	XLON	4000	135.56	486216675960780
15:38:36	XLON	2500	135.6	486216675960781
15:38:36	XLON	4207	135.6	486216675960782
15:38:36	XLON	517	135.6	486216675960783
15:38:36	XLON	3000	135.56	486216675960784
15:38:45	XLON	14385	135.54	486216675960806
15:38:45	XLON	8811	135.54	486216675960810
15:38:58	XLON	8952	135.52	486216675960899
15:38:58	XLON	5433	135.52	486216675960900
15:39:05	XLON	5971	135.5	486216675960916
15:40:02	XLON	12122	135.56	486216675961045
15:40:28	XLON	2323	135.52	486216675961095
15:40:28	XLON	11170	135.52	486216675961096
15:40:54	XLON	6162	135.44	486216675961157
15:41:01	XLON	3656	135.44	486216675961190
15:41:11	XLON	370	135.44	486216675961228
15:41:12	XLON	4197	135.44	486216675961229
15:41:34	XLON	6973	135.4	486216675961353
15:43:05	XLON	1932	135.44	486216675961562
15:43:05	XLON	4505	135.42	486216675961579
15:43:06	XLON	6445	135.42	486216675961582
15:43:27	XLON	3100	135.52	486216675961678
15:43:27	XLON	1295	135.52	486216675961679
15:44:29	XLON	2	135.54	486216675961868
15:44:29	XLON	2196	135.54	486216675961869
15:44:29	XLON	1881	135.54	486216675961870
15:44:44	XLON	341	135.56	486216675961914
15:44:44	XLON	2500	135.56	486216675961915
15:44:49	XLON	96	135.54	486216675961922
15:44:49	XLON	10263	135.54	486216675961919
15:44:49	XLON	913	135.54	486216675961920
15:44:49	XLON	3113	135.54	486216675961921
15:45:11	XLON	3834	135.54	486216675961962
15:45:11	XLON	2811	135.54	486216675961963
15:45:11	XLON	3300	135.54	486216675961970
15:45:11	XLON	3300	135.54	486216675961971
15:45:11	XLON	105	135.54	486216675961972
15:45:11	XLON	7286	135.54	486216675961965
15:45:11	XLON	454	135.54	486216675961966
15:45:15	XLON	8977	135.52	486216675961985
15:45:15	XLON	5408	135.52	486216675961986
15:46:34	XLON	14385	135.6	486216675962320
15:46:35	XLON	3100	135.6	486216675962322
15:46:35	XLON	155	135.6	486216675962323
15:47:25	XLON	14385	135.62	486216675962442
15:47:25	XLON	2800	135.62	486216675962444
15:47:25	XLON	2500	135.62	486216675962445
15:47:25	XLON	4134	135.62	486216675962446
15:47:31	XLON	1146	135.62	486216675962451
15:47:31	XLON	3126	135.62	486216675962452
15:48:09	XLON	1730	135.6	486216675962540
15:48:09	XLON	5987	135.6	486216675962541
15:48:21	XLON	2646	135.62	486216675962583
15:48:27	XLON	2407	135.62	486216675962664
15:48:45	XLON	1234	135.6	486216675962704
15:48:45	XLON	2991	135.6	486216675962705
15:48:45	XLON	10160	135.6	486216675962706
15:48:46	XLON	3205	135.56	486216675962711
15:48:46	XLON	160	135.56	486216675962712
15:49:11	XLON	2677	135.52	486216675962762
15:49:11	XLON	11708	135.52	486216675962763
15:50:12	XLON	1741	135.56	486216675962966
15:50:12	XLON	2390	135.56	486216675962967
15:50:12	XLON	1260	135.56	486216675962968
15:50:27	XLON	7086	135.54	486216675963024
15:50:34	XLON	4787	135.52	486216675963027
15:50:35	XLON	2999	135.52	486216675963028
15:50:35	XLON	999	135.52	486216675963029
15:50:39	XLON	5600	135.52	486216675963039
15:51:27	XLON	1873	135.5	486216675963112
15:51:27	XLON	12512	135.5	486216675963113
15:51:55	XLON	4558	135.48	486216675963158
15:52:00	XLON	617	135.48	486216675963173
15:52:00	XLON	1515	135.48	486216675963174
15:52:22	XLON	6357	135.52	486216675963284
15:52:22	XLON	6395	135.52	486216675963285
15:52:37	XLON	5598	135.48	486216675963320
15:53:22	XLON	7632	135.52	486216675963470
15:54:09	XLON	2	135.54	486216675963603
15:54:25	XLON	5528	135.56	486216675963638
15:54:25	XLON	2500	135.56	486216675963639
15:54:25	XLON	2056	135.56	486216675963640
15:54:25	XLON	1981	135.56	486216675963641
15:54:25	XLON	2697	135.56	486216675963642
15:54:33	XLON	5096	135.52	486216675963648
15:54:33	XLON	1637	135.52	486216675963649
15:54:33	XLON	7652	135.52	486216675963650
15:54:55	XLON	3801	135.5	486216675963731
15:54:55	XLON	2736	135.5	486216675963732
15:54:55	XLON	3373	135.5	486216675963733
15:55:16	XLON	3041	135.54	486216675963796
15:55:56	XLON	1489	135.6	486216675963981
15:55:56	XLON	2385	135.6	486216675963982
15:55:56	XLON	2382	135.6	486216675963983
15:55:56	XLON	2496	135.6	486216675963984
15:55:56	XLON	860	135.6	486216675963985
15:56:33	XLON	420	135.58	486216675964087
15:56:33	XLON	5000	135.58	486216675964088
15:56:33	XLON	8965	135.58	486216675964089
15:57:08	XLON	709	135.56	486216675964305
15:57:08	XLON	13676	135.56	486216675964306
15:57:08	XLON	2500	135.58	486216675964307
15:57:08	XLON	2711	135.58	486216675964308
15:57:10	XLON	6515	135.52	486216675964355
15:57:39	XLON	5805	135.44	486216675964461
15:58:40	XLON	4950	135.5	486216675964630
15:58:40	XLON	2804	135.5	486216675964631
15:59:15	XLON	1419	135.52	486216675964769
15:59:31	XLON	698	135.52	486216675964836
15:59:31	XLON	2500	135.52	486216675964837
15:59:31	XLON	638	135.52	486216675964838
15:59:31	XLON	11499	135.52	486216675964839
15:59:31	XLON	2500	135.52	486216675964840
15:59:31	XLON	17023	135.52	486216675964841

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

POSSFFFWLEESEIE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00