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

23rd Feb 2022 17:46

RNS Number : 6258C

Vodafone Group Plc

23 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:	23 February 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	137.28
Lowest price paid per share (pence):	135.66
Volume weighted average price paid per share (pence):	136.49

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,860,940,549 of its ordinary shares in treasury and has 26,956,687,319 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 23 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 23 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	136.49	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:55:20	XLON	3022	136.64	491782961902091
08:56:07	XLON	5805	136.68	491782961902206
08:56:54	XLON	5216	136.84	491782961902368
08:56:54	XLON	330	136.84	491782961902369
08:56:54	XLON	2700	136.84	491782961902370
08:57:50	XLON	13975	136.96	491782961902446
08:58:00	XLON	5465	137.02	491782961902461
08:58:00	XLON	8510	137.02	491782961902462
08:58:00	XLON	2839	137	491782961902466
08:58:00	XLON	2500	137	491782961902467
08:58:00	XLON	962	137	491782961902468
08:58:00	XLON	2587	137	491782961902469
08:58:35	XLON	12997	137.1	491782961902541
08:59:39	XLON	2446	137.06	491782961902696
08:59:39	XLON	11529	137.06	491782961902697
09:00:26	XLON	2500	137.08	491782961902876
09:00:26	XLON	519	137.08	491782961902877
09:00:52	XLON	5641	137.04	491782961902892
09:00:52	XLON	6998	137.04	491782961902893
09:01:58	XLON	5083	137.12	491782961902995
09:01:58	XLON	7221	137.12	491782961902996
09:02:27	XLON	636	136.98	491782961903144
09:02:27	XLON	2233	136.98	491782961903145
09:03:27	XLON	10153	137	491782961903321
09:03:27	XLON	3822	137	491782961903322
09:03:58	XLON	13896	136.94	491782961903407
09:04:41	XLON	8712	136.94	491782961903521
09:04:41	XLON	5181	136.94	491782961903522
09:06:16	XLON	3871	137.08	491782961903723
09:06:16	XLON	10104	137.08	491782961903724
09:07:15	XLON	13604	137.18	491782961903907
09:08:05	XLON	1473	137	491782961904019
09:08:05	XLON	9867	137	491782961904020
09:08:05	XLON	356	137	491782961904021
09:08:35	XLON	3830	137.02	491782961904065
09:08:41	XLON	291	137.02	491782961904071
09:09:05	XLON	13975	137	491782961904115
09:09:35	XLON	5086	136.9	491782961904206
09:09:35	XLON	7513	136.9	491782961904205
09:10:42	XLON	13822	136.86	491782961904327
09:11:47	XLON	8470	136.82	491782961904534
09:11:47	XLON	5505	136.82	491782961904535
09:13:09	XLON	13975	136.94	491782961904828
09:14:41	XLON	13975	136.98	491782961905046
09:15:44	XLON	12261	137.1	491782961905285
09:16:52	XLON	9520	137.08	491782961905401
09:16:52	XLON	3408	137.08	491782961905402
09:18:02	XLON	5751	137.12	491782961905536
09:18:02	XLON	8224	137.12	491782961905537
09:18:55	XLON	7921	137.02	491782961905617
09:18:55	XLON	2380	137.02	491782961905618
09:19:49	XLON	2600	137.06	491782961905757
09:19:49	XLON	606	137.08	491782961905758
09:20:29	XLON	2500	137.1	491782961905826
09:20:29	XLON	551	137.1	491782961905827
09:20:43	XLON	13975	137.06	491782961905852
09:21:30	XLON	6716	137.08	491782961905991
09:21:30	XLON	2513	137.08	491782961905992
09:22:59	XLON	12138	137.12	491782961906196
09:22:59	XLON	1837	137.12	491782961906197
09:23:09	XLON	13975	137.12	491782961906234
09:24:07	XLON	198	136.92	491782961906390
09:24:07	XLON	1000	136.92	491782961906391
09:24:07	XLON	1200	136.92	491782961906392
09:24:07	XLON	1117	136.92	491782961906393
09:24:58	XLON	12774	136.88	491782961906460
09:24:58	XLON	1201	136.88	491782961906461
09:24:59	XLON	3386	136.86	491782961906463
09:25:35	XLON	5362	136.96	491782961906527
09:25:35	XLON	2509	136.96	491782961906528
09:25:35	XLON	4687	136.96	491782961906529
09:26:59	XLON	13775	136.92	491782961906708
09:27:54	XLON	1801	136.82	491782961906851
09:27:54	XLON	2577	136.82	491782961906852
09:27:54	XLON	936	136.82	491782961906853
09:27:54	XLON	382	136.82	491782961906854
09:27:54	XLON	7504	136.82	491782961906855
09:32:22	XLON	1162	137.04	491782961907639
09:32:22	XLON	12813	137.04	491782961907640
09:32:27	XLON	13316	137.04	491782961907651
09:32:27	XLON	659	137.04	491782961907652
09:32:32	XLON	4536	137.02	491782961907679
09:32:32	XLON	9439	137.02	491782961907680
09:32:32	XLON	2500	137.02	491782961907682
09:32:32	XLON	3147	137.02	491782961907683
09:32:32	XLON	1134	137.02	491782961907684
09:33:12	XLON	3500	137.06	491782961907719
09:33:36	XLON	13975	137.02	491782961907768
09:34:19	XLON	2800	137	491782961907851
09:34:19	XLON	722	137	491782961907852
09:34:30	XLON	13975	137.02	491782961907884
09:34:30	XLON	2500	137.02	491782961907894
09:34:30	XLON	3100	137.02	491782961907895
09:34:30	XLON	427	137.02	491782961907896
09:35:55	XLON	4171	136.96	491782961908065
09:35:55	XLON	4459	136.96	491782961908066
09:36:29	XLON	13279	136.86	491782961908188
09:38:50	XLON	2085	136.92	491782961908576
09:38:50	XLON	354	136.92	491782961908577
09:38:50	XLON	11536	136.92	491782961908578
09:39:26	XLON	13975	136.96	491782961908623
09:40:07	XLON	11980	136.92	491782961908690
09:40:07	XLON	1954	136.92	491782961908691
09:42:00	XLON	13943	136.92	491782961908869
09:43:05	XLON	12753	136.98	491782961909026
09:43:05	XLON	665	136.98	491782961909027
09:43:05	XLON	279	136.98	491782961909028
09:43:05	XLON	278	136.98	491782961909029
09:44:18	XLON	13961	136.94	491782961909181
09:45:15	XLON	11940	137	491782961909327
09:45:15	XLON	2035	137	491782961909328
09:47:20	XLON	12623	137.02	491782961909578
09:47:52	XLON	13975	136.96	491782961909626
09:48:03	XLON	3250	136.98	491782961909650
09:49:16	XLON	13975	136.96	491782961909796
09:50:25	XLON	7500	136.92	491782961909973
09:50:25	XLON	4550	136.92	491782961909974
09:51:40	XLON	13852	136.88	491782961910129
09:53:14	XLON	13975	136.7	491782961910322
09:55:16	XLON	1049	136.58	491782961910585
09:55:16	XLON	2500	136.58	491782961910586
09:55:16	XLON	354	136.6	491782961910587
09:56:06	XLON	2500	136.62	491782961910825
09:56:06	XLON	772	136.62	491782961910826
09:56:06	XLON	715	136.62	491782961910827
09:56:06	XLON	560	136.62	491782961910828
09:56:06	XLON	1100	136.62	491782961910829
09:56:26	XLON	2500	136.66	491782961910974
09:56:26	XLON	1102	136.66	491782961910975
09:56:36	XLON	2500	136.66	491782961910987
09:56:36	XLON	1102	136.66	491782961910988
09:56:41	XLON	2500	136.66	491782961910997
09:56:41	XLON	2010	136.66	491782961910998
09:57:34	XLON	350	136.64	491782961911195
09:57:34	XLON	1993	136.64	491782961911196
09:57:34	XLON	772	136.64	491782961911197
09:58:00	XLON	13975	136.64	491782961911282
09:58:19	XLON	1649	136.62	491782961911357
09:58:19	XLON	2468	136.62	491782961911358
09:58:24	XLON	1449	136.62	491782961911386
09:58:24	XLON	12526	136.62	491782961911387
10:00:46	XLON	2335	136.58	491782961911887
10:00:46	XLON	3056	136.58	491782961911888
10:00:46	XLON	1858	136.58	491782961911889
10:00:55	XLON	13051	136.58	491782961911917
10:01:32	XLON	2500	136.64	491782961912020
10:01:32	XLON	1309	136.64	491782961912021
10:01:37	XLON	2347	136.64	491782961912030
10:01:37	XLON	900	136.64	491782961912031
10:02:12	XLON	450	136.6	491782961912126
10:02:12	XLON	659	136.6	491782961912127
10:02:12	XLON	6301	136.6	491782961912128
10:02:12	XLON	2500	136.6	491782961912129
10:02:59	XLON	359	136.56	491782961912235
10:02:59	XLON	1376	136.56	491782961912236
10:02:59	XLON	2306	136.56	491782961912237
10:03:42	XLON	11178	136.58	491782961912394
10:04:36	XLON	4883	136.7	491782961912508
10:04:36	XLON	1126	136.7	491782961912509
10:05:01	XLON	2500	136.72	491782961912575
10:05:01	XLON	1528	136.72	491782961912576
10:05:01	XLON	2900	136.72	491782961912577
10:05:01	XLON	3267	136.72	491782961912578
10:05:01	XLON	593	136.72	491782961912579
10:06:07	XLON	5345	136.8	491782961912860
10:06:07	XLON	5747	136.8	491782961912861
10:07:08	XLON	994	136.78	491782961913049
10:07:08	XLON	443	136.78	491782961913050
10:07:08	XLON	3237	136.78	491782961913051
10:07:08	XLON	1200	136.78	491782961913052
10:07:08	XLON	879	136.78	491782961913053
10:07:13	XLON	39	136.76	491782961913151
10:07:13	XLON	1935	136.76	491782961913152
10:07:13	XLON	2500	136.76	491782961913153
10:07:13	XLON	3395	136.76	491782961913154
10:07:13	XLON	1012	136.76	491782961913155
10:07:13	XLON	654	136.76	491782961913156
10:07:13	XLON	478	136.76	491782961913157
10:08:39	XLON	2900	136.64	491782961913486
10:08:39	XLON	3117	136.64	491782961913487
10:08:39	XLON	5072	136.64	491782961913488
10:09:28	XLON	13975	136.54	491782961913685
10:10:40	XLON	3310	136.56	491782961913961
10:10:59	XLON	2500	136.52	491782961914005
10:10:59	XLON	932	136.52	491782961914006
10:12:17	XLON	8339	136.54	491782961914237
10:12:17	XLON	3663	136.54	491782961914238
10:12:17	XLON	1318	136.54	491782961914239
10:12:21	XLON	13975	136.54	491782961914240
10:13:35	XLON	3022	136.56	491782961914450
10:13:35	XLON	8776	136.56	491782961914451
10:15:02	XLON	2467	136.44	491782961914761
10:15:02	XLON	5338	136.44	491782961914762
10:15:02	XLON	5386	136.44	491782961914763
10:16:15	XLON	3147	136.44	491782961914980
10:16:15	XLON	157	136.44	491782961914981
10:16:49	XLON	7469	136.48	491782961915051
10:17:05	XLON	5406	136.48	491782961915061
10:17:49	XLON	8500	136.58	491782961915168
10:18:28	XLON	2500	136.52	491782961915261
10:18:28	XLON	1082	136.52	491782961915262
10:18:28	XLON	3237	136.54	491782961915263
10:18:28	XLON	3000	136.54	491782961915264
10:18:28	XLON	1082	136.54	491782961915265
10:18:31	XLON	3005	136.48	491782961915268
10:19:44	XLON	7881	136.58	491782961915440
10:19:44	XLON	6026	136.58	491782961915441
10:20:45	XLON	932	136.56	491782961915530
10:20:45	XLON	6278	136.56	491782961915531
10:20:45	XLON	9999	136.56	491782961915532
10:21:59	XLON	13975	136.6	491782961915681
10:23:22	XLON	1081	136.56	491782961915887
10:23:22	XLON	772	136.56	491782961915888
10:23:22	XLON	6699	136.56	491782961915889
10:23:22	XLON	1768	136.56	491782961915890
10:23:27	XLON	2229	136.56	491782961915894
10:23:27	XLON	920	136.56	491782961915895
10:24:42	XLON	5551	136.52	491782961916045
10:25:05	XLON	1261	136.54	491782961916070
10:25:05	XLON	4371	136.54	491782961916071
10:25:05	XLON	557	136.54	491782961916072
10:27:10	XLON	2036	136.56	491782961916303
10:27:10	XLON	11939	136.56	491782961916304
10:27:10	XLON	3064	136.56	491782961916310
10:27:25	XLON	3147	136.58	491782961916333
10:27:35	XLON	7203	136.56	491782961916370
10:28:55	XLON	772	136.66	491782961916587
10:29:02	XLON	1352	136.66	491782961916593
10:29:02	XLON	3027	136.66	491782961916594
10:29:09	XLON	3237	136.66	491782961916600
10:29:09	XLON	162	136.66	491782961916601
10:29:40	XLON	5448	136.66	491782961916641
10:30:08	XLON	427	136.64	491782961916687
10:30:08	XLON	1184	136.64	491782961916688
10:30:08	XLON	2500	136.64	491782961916689
10:30:24	XLON	1374	136.68	491782961916715
10:30:24	XLON	2500	136.68	491782961916716
10:30:24	XLON	1500	136.68	491782961916717
10:30:24	XLON	3053	136.68	491782961916718
10:30:47	XLON	1444	136.72	491782961916799
10:30:47	XLON	1048	136.72	491782961916800
10:31:09	XLON	13975	136.7	491782961916827
10:31:13	XLON	377	136.64	491782961916835
10:34:13	XLON	3023	136.74	491782961917076
10:34:13	XLON	10952	136.74	491782961917077
10:35:53	XLON	932	136.76	491782961917207
10:35:53	XLON	1108	136.76	491782961917201
10:35:53	XLON	10509	136.76	491782961917202
10:35:53	XLON	2358	136.76	491782961917203
10:36:48	XLON	11379	136.76	491782961917275
10:36:48	XLON	2014	136.74	491782961917290
10:36:48	XLON	2072	136.76	491782961917291
10:36:48	XLON	2500	136.76	491782961917292
10:36:48	XLON	3057	136.76	491782961917293
10:36:48	XLON	1200	136.76	491782961917294
10:36:48	XLON	1200	136.76	491782961917295
10:36:48	XLON	1959	136.78	491782961917296
10:36:48	XLON	2500	136.78	491782961917297
10:36:48	XLON	50	136.78	491782961917298
10:38:24	XLON	13975	136.62	491782961917492
10:39:40	XLON	13975	136.66	491782961917716
10:41:05	XLON	5435	136.8	491782961917905
10:41:05	XLON	1753	136.8	491782961917906
10:41:05	XLON	1498	136.8	491782961917907
10:41:05	XLON	4025	136.8	491782961917908
10:41:05	XLON	1264	136.8	491782961917909
10:42:57	XLON	2500	136.94	491782961918106
10:43:07	XLON	8817	136.94	491782961918117
10:43:42	XLON	1549	136.94	491782961918181
10:43:42	XLON	1341	136.94	491782961918182
10:43:43	XLON	11405	136.9	491782961918191
10:44:45	XLON	4085	136.82	491782961918312
10:44:45	XLON	1295	136.82	491782961918313
10:44:52	XLON	3154	136.82	491782961918318
10:44:52	XLON	2163	136.82	491782961918319
10:44:57	XLON	1982	136.82	491782961918329
10:44:57	XLON	1966	136.82	491782961918330
10:45:56	XLON	13975	136.76	491782961918490
10:45:56	XLON	2500	136.76	491782961918508
10:45:56	XLON	616	136.76	491782961918509
10:47:09	XLON	13975	136.76	491782961918739
10:48:27	XLON	12646	136.7	491782961918905
10:49:53	XLON	2500	136.74	491782961919093
10:49:53	XLON	3147	136.74	491782961919094
10:49:58	XLON	2500	136.74	491782961919096
10:49:58	XLON	3147	136.74	491782961919097
10:51:11	XLON	4842	136.78	491782961919310
10:51:25	XLON	786	136.84	491782961919326
10:51:25	XLON	742	136.84	491782961919327
10:51:25	XLON	2500	136.84	491782961919328
10:51:25	XLON	3237	136.84	491782961919329
10:51:25	XLON	1242	136.84	491782961919330
10:51:30	XLON	772	136.8	491782961919348
10:51:30	XLON	2361	136.8	491782961919349
10:53:01	XLON	1952	136.96	491782961919483
10:53:01	XLON	952	136.96	491782961919484
10:53:08	XLON	47	136.96	491782961919496
10:53:08	XLON	1899	136.96	491782961919497
10:53:08	XLON	1062	136.96	491782961919498
10:53:31	XLON	5292	136.92	491782961919527
10:54:35	XLON	2123	136.92	491782961919576
10:54:35	XLON	772	136.92	491782961919577
10:54:35	XLON	1682	136.92	491782961919578
10:54:40	XLON	312	136.92	491782961919580
10:54:40	XLON	2451	136.92	491782961919581
10:54:40	XLON	1937	136.92	491782961919582
10:54:42	XLON	969	136.9	491782961919609
10:54:42	XLON	3753	136.9	491782961919610
10:56:00	XLON	2947	136.82	491782961919801
10:56:05	XLON	1373	136.82	491782961919807
10:56:05	XLON	1634	136.82	491782961919808
10:56:05	XLON	1029	136.82	491782961919809
10:57:17	XLON	4407	136.9	491782961919931
10:57:17	XLON	8086	136.9	491782961919932
10:57:17	XLON	1936	136.9	491782961919933
10:57:17	XLON	3100	136.92	491782961919934
10:57:17	XLON	2500	136.92	491782961919935
10:57:17	XLON	1329	136.92	491782961919936
10:57:21	XLON	3643	136.9	491782961919938
10:57:21	XLON	3285	136.9	491782961919939
10:58:53	XLON	6599	136.92	491782961920053
11:00:04	XLON	6493	136.98	491782961920184
11:00:04	XLON	1535	136.98	491782961920185
11:00:04	XLON	753	136.98	491782961920186
11:00:04	XLON	4662	136.98	491782961920187
11:00:05	XLON	1866	136.96	491782961920202
11:00:05	XLON	1362	136.96	491782961920203
11:03:10	XLON	3100	137.18	491782961920646
11:03:10	XLON	835	137.18	491782961920647
11:03:10	XLON	175	137.18	491782961920648
11:03:39	XLON	7114	137.28	491782961920721
11:03:39	XLON	6058	137.26	491782961920731
11:03:39	XLON	2997	137.28	491782961920732
11:03:39	XLON	2500	137.28	491782961920733
11:03:39	XLON	1229	137.28	491782961920734
11:03:39	XLON	1191	137.28	491782961920735
11:03:52	XLON	1612	137.28	491782961920756
11:03:52	XLON	2500	137.28	491782961920757
11:03:52	XLON	772	137.28	491782961920758
11:03:52	XLON	2638	137.28	491782961920759
11:03:57	XLON	2500	137.28	491782961920761
11:03:57	XLON	2250	137.28	491782961920762
11:03:57	XLON	16	137.28	491782961920763
11:04:03	XLON	2005	137.26	491782961920779
11:04:03	XLON	1391	137.26	491782961920780
11:05:52	XLON	12238	137.1	491782961921065
11:05:52	XLON	2045	137.08	491782961921070
11:05:52	XLON	772	137.08	491782961921071
11:05:52	XLON	2082	137.1	491782961921072
11:05:52	XLON	1106	137.1	491782961921073
11:05:52	XLON	3207	137.1	491782961921074
11:05:52	XLON	1200	137.1	491782961921075
11:05:52	XLON	1200	137.1	491782961921076
11:06:23	XLON	2500	137.18	491782961921154
11:06:23	XLON	1954	137.18	491782961921155
11:07:39	XLON	2500	137.06	491782961921311
11:07:39	XLON	2096	137.06	491782961921312
11:07:39	XLON	131	137.06	491782961921313
11:08:08	XLON	6909	137.02	491782961921435
11:08:08	XLON	22	137.02	491782961921436
11:08:08	XLON	1309	137.02	491782961921442
11:08:08	XLON	71	137.04	491782961921443
11:08:08	XLON	2497	137.04	491782961921444
11:08:57	XLON	10183	137.06	491782961921586
11:10:08	XLON	9002	137	491782961921716
11:10:15	XLON	4861	137	491782961921730
11:11:28	XLON	2118	137.04	491782961921943
11:11:28	XLON	11839	137.04	491782961921944
11:11:28	XLON	1969	137.04	491782961921945
11:12:35	XLON	1243	137.06	491782961922001
11:12:35	XLON	2017	137.06	491782961922002
11:12:35	XLON	163	137.06	491782961922003
11:12:41	XLON	1213	137.06	491782961922012
11:12:41	XLON	3027	137.06	491782961922013
11:12:46	XLON	1236	137.06	491782961922018
11:12:46	XLON	1986	137.06	491782961922019
11:13:00	XLON	3027	137.06	491782961922031
11:13:00	XLON	151	137.06	491782961922032
11:13:59	XLON	1363	136.96	491782961922257
11:13:59	XLON	2500	136.96	491782961922258
11:14:04	XLON	2111	136.96	491782961922264
11:14:04	XLON	3237	136.96	491782961922265
11:14:04	XLON	2500	136.96	491782961922266
11:14:10	XLON	371	136.96	491782961922269
11:14:10	XLON	932	136.96	491782961922270
11:14:10	XLON	1622	136.96	491782961922271
11:15:25	XLON	1302	136.96	491782961922382
11:15:25	XLON	1750	136.96	491782961922383
11:15:25	XLON	6002	136.96	491782961922384
11:15:55	XLON	1676	136.96	491782961922440
11:15:55	XLON	2701	136.96	491782961922441
11:16:41	XLON	13484	136.94	491782961922504
11:18:06	XLON	3862	136.76	491782961922675
11:18:06	XLON	10113	136.76	491782961922676
11:20:16	XLON	1449	136.86	491782961922846
11:20:16	XLON	169	136.86	491782961922847
11:20:16	XLON	1577	136.86	491782961922848
11:20:18	XLON	2612	136.86	491782961922852
11:20:18	XLON	6375	136.86	491782961922853
11:22:43	XLON	8643	136.92	491782961923151
11:22:43	XLON	5261	136.92	491782961923152
11:23:31	XLON	1619	136.86	491782961923336
11:23:32	XLON	2800	136.84	491782961923339
11:23:32	XLON	3027	136.84	491782961923340
11:23:32	XLON	2500	136.86	491782961923341
11:23:32	XLON	2227	136.86	491782961923342
11:23:32	XLON	12356	136.86	491782961923337
11:26:30	XLON	2500	136.78	491782961923639
11:26:30	XLON	1382	136.78	491782961923640
11:26:30	XLON	3475	136.78	491782961923641
11:26:30	XLON	1200	136.78	491782961923642
11:26:30	XLON	5418	136.8	491782961923643
11:26:30	XLON	2500	136.78	491782961923646
11:26:30	XLON	1379	136.78	491782961923647
11:26:30	XLON	1451	136.78	491782961923648
11:26:30	XLON	2997	136.78	491782961923649
11:26:30	XLON	995	136.78	491782961923650
11:28:36	XLON	8065	136.76	491782961923836
11:30:21	XLON	2263	136.86	491782961924010
11:30:21	XLON	11712	136.86	491782961924011
11:31:05	XLON	3300	136.84	491782961924057
11:32:01	XLON	1314	137	491782961924112
11:32:01	XLON	7716	137	491782961924113
11:32:02	XLON	2500	137	491782961924114
11:32:02	XLON	1748	137	491782961924115
11:32:02	XLON	1528	137	491782961924116
11:32:02	XLON	3000	137	491782961924117
11:32:02	XLON	3057	137	491782961924118
11:32:02	XLON	520	137	491782961924119
11:32:02	XLON	1622	137	491782961924120
11:32:10	XLON	1827	137	491782961924139
11:32:10	XLON	1708	137	491782961924140
11:33:58	XLON	2900	136.92	491782961924308
11:33:58	XLON	1450	136.92	491782961924309
11:34:42	XLON	2400	136.92	491782961924317
11:34:47	XLON	1320	136.92	491782961924318
11:34:47	XLON	699	136.92	491782961924319
11:34:47	XLON	5095	136.92	491782961924320
11:35:01	XLON	9184	136.88	491782961924342
11:35:01	XLON	3562	136.88	491782961924343
11:36:53	XLON	1449	137.04	491782961924515
11:36:53	XLON	772	137.04	491782961924516
11:36:53	XLON	2757	137.04	491782961924517
11:37:04	XLON	2500	137.02	491782961924520
11:37:04	XLON	1313	137.02	491782961924521
11:37:09	XLON	3488	136.98	491782961924526
11:37:09	XLON	4752	136.98	491782961924527
11:37:40	XLON	3198	136.96	491782961924555
11:37:40	XLON	9662	136.96	491782961924556
11:39:17	XLON	11428	136.92	491782961924785
11:40:34	XLON	620	136.9	491782961924913
11:40:39	XLON	4361	136.9	491782961924920
11:43:19	XLON	13975	136.9	491782961925195
11:43:26	XLON	764	136.88	491782961925207
11:43:26	XLON	2705	136.88	491782961925208
11:43:26	XLON	6958	136.88	491782961925209
11:43:26	XLON	3548	136.88	491782961925210
11:44:07	XLON	3767	136.86	491782961925253
11:44:47	XLON	6447	136.88	491782961925351
11:44:57	XLON	13671	136.86	491782961925366
11:46:48	XLON	12767	136.88	491782961925526
11:47:58	XLON	13975	136.84	491782961925599
11:48:50	XLON	4397	136.84	491782961925683
11:49:52	XLON	5233	136.74	491782961925842
11:49:52	XLON	7093	136.74	491782961925843
11:51:04	XLON	11826	136.86	491782961926003
11:52:29	XLON	3414	136.74	491782961926174
11:52:29	XLON	1528	136.74	491782961926187
11:52:29	XLON	2500	136.74	491782961926188
11:52:29	XLON	2800	136.74	491782961926189
11:52:29	XLON	2309	136.74	491782961926190
11:52:29	XLON	4838	136.74	491782961926191
11:53:50	XLON	5875	136.72	491782961926294
11:53:51	XLON	6728	136.72	491782961926298
11:55:50	XLON	13975	136.66	491782961926528
11:57:05	XLON	13968	136.68	491782961926768
11:58:09	XLON	13975	136.66	491782961927136
11:59:41	XLON	13975	136.7	491782961927345
12:01:20	XLON	13975	136.66	491782961927565
12:03:10	XLON	10772	136.54	491782961927735
12:03:10	XLON	3148	136.54	491782961927736
12:03:54	XLON	13975	136.6	491782961927879
12:05:13	XLON	13975	136.56	491782961928019
12:07:19	XLON	13975	136.6	491782961928450
12:10:39	XLON	3124	136.62	491782961928719
12:10:39	XLON	10851	136.62	491782961928720
12:11:03	XLON	13975	136.62	491782961928768
12:12:34	XLON	13975	136.64	491782961928878
12:14:31	XLON	1200	136.7	491782961929090
12:15:11	XLON	13975	136.76	491782961929156
12:15:11	XLON	2700	136.74	491782961929160
12:15:11	XLON	3300	136.76	491782961929161
12:15:11	XLON	1528	136.76	491782961929162
12:15:11	XLON	2500	136.76	491782961929163
12:15:11	XLON	1200	136.76	491782961929164
12:15:11	XLON	2747	136.76	491782961929165
12:17:26	XLON	4805	136.78	491782961929422
12:17:26	XLON	1601	136.78	491782961929423
12:17:26	XLON	7569	136.78	491782961929424
12:18:51	XLON	12500	136.76	491782961929551
12:20:13	XLON	13975	136.76	491782961929671
12:22:24	XLON	3237	136.82	491782961929921
12:22:24	XLON	854	136.82	491782961929922
12:22:24	XLON	459	136.82	491782961929923
12:22:24	XLON	3051	136.82	491782961929924
12:22:24	XLON	2500	136.82	491782961929925
12:22:29	XLON	2500	136.82	491782961929928
12:22:29	XLON	1528	136.82	491782961929929
12:22:29	XLON	355	136.82	491782961929930
12:23:26	XLON	13975	136.8	491782961929995
12:24:22	XLON	13376	136.76	491782961930092
12:26:19	XLON	13975	136.72	491782961930284
12:27:42	XLON	1364	136.76	491782961930461
12:27:42	XLON	12611	136.76	491782961930462
12:31:02	XLON	13975	136.82	491782961930763
12:32:25	XLON	800	136.88	491782961930914
12:32:45	XLON	13975	136.88	491782961930956
12:32:45	XLON	3045	136.87	491782961930957
12:33:13	XLON	13975	136.86	491782961931019
12:34:21	XLON	9367	136.84	491782961931269
12:35:45	XLON	13975	136.8	491782961931425
12:38:01	XLON	5354	136.8	491782961931619
12:38:01	XLON	8621	136.8	491782961931620
12:38:40	XLON	1645	136.74	491782961931672
12:38:40	XLON	4472	136.74	491782961931673
12:38:40	XLON	7858	136.74	491782961931674
12:41:20	XLON	2500	136.8	491782961931911
12:41:20	XLON	802	136.8	491782961931912
12:41:20	XLON	8422	136.8	491782961931913
12:41:32	XLON	4961	136.78	491782961931972
12:41:37	XLON	13975	136.8	491782961932011
12:43:34	XLON	11794	136.68	491782961932360
12:45:05	XLON	13941	136.68	491782961932584
12:46:20	XLON	13974	136.76	491782961932786
12:50:48	XLON	3200	136.76	491782961933201
12:50:48	XLON	10775	136.76	491782961933202
12:50:49	XLON	8224	136.76	491782961933204
12:50:49	XLON	5751	136.76	491782961933205
12:52:36	XLON	13829	136.72	491782961933411
12:53:35	XLON	508	136.68	491782961933565
12:53:35	XLON	13429	136.68	491782961933566
12:55:23	XLON	12526	136.66	491782961933764
12:55:23	XLON	1449	136.66	491782961933765
12:57:55	XLON	1967	136.7	491782961934023
12:57:55	XLON	2500	136.7	491782961934024
12:57:55	XLON	810	136.7	491782961934025
12:58:00	XLON	5072	136.7	491782961934026
12:58:00	XLON	2500	136.7	491782961934027
12:58:00	XLON	1973	136.7	491782961934028
12:58:16	XLON	3207	136.64	491782961934058
12:58:16	XLON	2700	136.64	491782961934059
12:58:16	XLON	181	136.66	491782961934060
12:58:16	XLON	13975	136.66	491782961934055
13:00:23	XLON	7569	136.7	491782961934344
13:01:40	XLON	3287	136.7	491782961934426
13:01:40	XLON	10557	136.7	491782961934427
13:04:14	XLON	3024	136.68	491782961934679
13:04:14	XLON	2834	136.68	491782961934680
13:04:14	XLON	7637	136.68	491782961934681
13:05:10	XLON	3232	136.7	491782961934796
13:05:10	XLON	491	136.7	491782961934797
13:05:10	XLON	10252	136.7	491782961934798
13:07:00	XLON	3617	136.74	491782961934954
13:07:00	XLON	10358	136.74	491782961934955
13:08:27	XLON	13934	136.72	491782961935123
13:11:17	XLON	10738	136.66	491782961935427
13:11:17	XLON	3723	136.66	491782961935428
13:11:44	XLON	13975	136.64	491782961935493
13:17:12	XLON	4343	136.66	491782961935977
13:17:12	XLON	923	136.66	491782961935978
13:17:12	XLON	22566	136.66	491782961935979
13:17:15	XLON	3000	136.64	491782961935989
13:17:15	XLON	2500	136.64	491782961935990
13:17:15	XLON	13975	136.64	491782961935987
13:17:50	XLON	978	136.64	491782961936038
13:19:26	XLON	7590	136.64	491782961936158
13:20:44	XLON	13269	136.58	491782961936278
13:22:45	XLON	1373	136.52	491782961936475
13:22:45	XLON	4420	136.52	491782961936476
13:22:45	XLON	322	136.52	491782961936477
13:22:45	XLON	6464	136.52	491782961936478
13:22:45	XLON	1673	136.52	491782961936479
13:23:04	XLON	8558	136.48	491782961936511
13:23:04	XLON	5118	136.48	491782961936512
13:25:04	XLON	5287	136.54	491782961936749
13:25:04	XLON	8680	136.54	491782961936750
13:27:11	XLON	3522	136.52	491782961937147
13:27:11	XLON	4307	136.52	491782961937148
13:28:15	XLON	13975	136.52	491782961937217
13:28:21	XLON	5432	136.52	491782961937221
13:28:31	XLON	2864	136.52	491782961937227
13:30:03	XLON	11828	136.46	491782961937379
13:31:41	XLON	54	136.5	491782961937556
13:31:41	XLON	5556	136.5	491782961937557
13:34:00	XLON	2500	136.5	491782961937735
13:34:00	XLON	1509	136.5	491782961937736
13:34:16	XLON	1528	136.48	491782961937798
13:34:16	XLON	946	136.48	491782961937799
13:34:16	XLON	1070	136.48	491782961937800
13:35:23	XLON	2700	136.48	491782961937924
13:35:23	XLON	5546	136.48	491782961937925
13:35:23	XLON	1528	136.48	491782961937926
13:35:23	XLON	1239	136.48	491782961937927
13:35:23	XLON	2500	136.48	491782961937928
13:35:23	XLON	1200	136.48	491782961937929
13:35:23	XLON	2500	136.48	491782961937930
13:35:23	XLON	3515	136.48	491782961937931
13:35:23	XLON	1200	136.48	491782961937932
13:35:23	XLON	3058	136.48	491782961937933
13:35:28	XLON	1074	136.48	491782961937939
13:35:28	XLON	1177	136.48	491782961937940
13:35:28	XLON	90	136.48	491782961937941
13:35:28	XLON	6220	136.48	491782961937942
13:35:35	XLON	276	136.48	491782961937947
13:35:35	XLON	6495	136.48	491782961937948
13:36:31	XLON	13975	136.48	491782961938005
13:37:20	XLON	13975	136.48	491782961938127
13:37:21	XLON	2700	136.48	491782961938128
13:37:21	XLON	1535	136.48	491782961938129
13:38:05	XLON	12041	136.58	491782961938244
13:39:22	XLON	13975	136.64	491782961938485
13:41:26	XLON	13852	136.54	491782961938773
13:42:51	XLON	1722	136.5	491782961939019
13:42:51	XLON	4776	136.5	491782961939020
13:42:51	XLON	1018	136.5	491782961939021
13:42:51	XLON	1523	136.5	491782961939022
13:42:56	XLON	2054	136.5	491782961939054
13:42:56	XLON	918	136.5	491782961939055
13:42:56	XLON	17	136.5	491782961939056
13:44:10	XLON	2700	136.48	491782961939211
13:44:10	XLON	1105	136.48	491782961939212
13:44:10	XLON	1528	136.48	491782961939213
13:44:10	XLON	1200	136.48	491782961939214
13:44:10	XLON	3791	136.48	491782961939215
13:44:10	XLON	4473	136.48	491782961939216
13:44:10	XLON	3006	136.48	491782961939217
13:44:50	XLON	3310	136.46	491782961939277
13:44:50	XLON	10665	136.46	491782961939278
13:46:36	XLON	12069	136.46	491782961939452
13:47:31	XLON	13887	136.44	491782961939596
13:50:21	XLON	3200	136.34	491782961939918
13:50:21	XLON	2500	136.34	491782961939919
13:50:21	XLON	1528	136.34	491782961939920
13:50:21	XLON	1200	136.34	491782961939921
13:50:21	XLON	2600	136.34	491782961939922
13:50:21	XLON	1200	136.34	491782961939923
13:50:21	XLON	1747	136.34	491782961939924
13:50:21	XLON	13975	136.36	491782961939914
13:52:49	XLON	13975	136.34	491782961940211
13:52:51	XLON	13975	136.32	491782961940216
13:53:52	XLON	12003	136.32	491782961940390
13:55:48	XLON	2500	136.34	491782961940784
13:55:48	XLON	2104	136.34	491782961940785
13:55:48	XLON	11130	136.34	491782961940786
13:55:48	XLON	156	136.34	491782961940787
13:57:33	XLON	5500	136.34	491782961941115
13:57:33	XLON	2500	136.34	491782961941116
13:57:33	XLON	3515	136.34	491782961941117
13:57:33	XLON	1200	136.34	491782961941118
13:57:33	XLON	1200	136.34	491782961941119
13:57:33	XLON	60	136.34	491782961941120
13:57:33	XLON	13975	136.34	491782961941114
13:59:00	XLON	5498	136.24	491782961941391
13:59:00	XLON	4431	136.24	491782961941392
13:59:00	XLON	4046	136.24	491782961941393
13:59:42	XLON	13788	136.22	491782961941488
14:01:45	XLON	47	136.14	491782961941861
14:02:25	XLON	14669	136.14	491782961941913
14:02:40	XLON	10637	136.16	491782961942057
14:02:40	XLON	3000	136.16	491782961942058
14:02:40	XLON	1816	136.16	491782961942059
14:03:07	XLON	11744	136.12	491782961942101
14:04:43	XLON	1916	136.14	491782961942287
14:04:43	XLON	8552	136.14	491782961942288
14:04:43	XLON	1287	136.14	491782961942289
14:04:43	XLON	475	136.14	491782961942290
14:04:43	XLON	4456	136.14	491782961942291
14:05:02	XLON	894	136.1	491782961942410
14:05:02	XLON	10305	136.1	491782961942411
14:07:10	XLON	2487	136.14	491782961942803
14:07:10	XLON	2578	136.14	491782961942804
14:07:21	XLON	4755	136.12	491782961942838
14:07:21	XLON	9220	136.12	491782961942839
14:07:21	XLON	2500	136.12	491782961942840
14:07:21	XLON	11475	136.12	491782961942841
14:08:23	XLON	8915	136.06	491782961942943
14:09:25	XLON	11331	136.1	491782961943060
14:10:05	XLON	4054	136.14	491782961943090
14:10:55	XLON	9449	136.12	491782961943205
14:10:55	XLON	3051	136.12	491782961943206
14:14:12	XLON	2500	136.08	491782961943682
14:14:12	XLON	617	136.08	491782961943683
14:14:12	XLON	1200	136.1	491782961943684
14:14:12	XLON	3446	136.1	491782961943685
14:14:12	XLON	2500	136.1	491782961943686
14:14:12	XLON	3712	136.1	491782961943687
14:14:12	XLON	13975	136.1	491782961943680
14:14:48	XLON	1388	136.08	491782961943743
14:14:48	XLON	9357	136.08	491782961943744
14:14:48	XLON	2294	136.08	491782961943745
14:14:48	XLON	2184	136.08	491782961943746
14:14:48	XLON	1390	136.08	491782961943747
14:16:17	XLON	13975	136.12	491782961943971
14:16:25	XLON	9747	136.12	491782961944019
14:16:25	XLON	922	136.12	491782961944020
14:16:25	XLON	973	136.12	491782961944021
14:18:25	XLON	3200	136.28	491782961944369
14:18:25	XLON	463	136.28	491782961944370
14:18:25	XLON	464	136.28	491782961944371
14:18:25	XLON	601	136.28	491782961944372
14:19:30	XLON	2700	136.32	491782961944503
14:19:30	XLON	2600	136.32	491782961944504
14:19:30	XLON	2800	136.32	491782961944505
14:19:35	XLON	2717	136.36	491782961944551
14:19:35	XLON	4510	136.36	491782961944552
14:19:35	XLON	3062	136.36	491782961944553
14:19:35	XLON	4276	136.36	491782961944554
14:20:44	XLON	2500	136.28	491782961944754
14:20:44	XLON	2700	136.3	491782961944755
14:20:44	XLON	2500	136.3	491782961944756
14:20:44	XLON	3757	136.3	491782961944757
14:20:44	XLON	1012	136.3	491782961944758
14:20:44	XLON	2500	136.32	491782961944759
14:20:44	XLON	111	136.32	491782961944760
14:21:26	XLON	12894	136.26	491782961944807
14:22:56	XLON	13975	136.34	491782961945035
14:23:48	XLON	13975	136.36	491782961945287
14:25:14	XLON	13938	136.34	491782961945532
14:26:20	XLON	2500	136.36	491782961945731
14:26:20	XLON	635	136.36	491782961945732
14:26:20	XLON	6201	136.36	491782961945733
14:26:20	XLON	3688	136.36	491782961945734
14:26:20	XLON	1200	136.36	491782961945735
14:26:20	XLON	1200	136.36	491782961945736
14:27:09	XLON	1757	136.36	491782961945936
14:27:09	XLON	3714	136.36	491782961945937
14:27:09	XLON	6675	136.36	491782961945938
14:27:09	XLON	1203	136.36	491782961945939
14:27:47	XLON	13975	136.38	491782961946180
14:28:28	XLON	13010	136.34	491782961946301
14:28:54	XLON	1877	136.3	491782961946359
14:28:54	XLON	12098	136.3	491782961946360
14:29:56	XLON	85	136.34	491782961946580
14:30:11	XLON	13975	136.44	491782961946830
14:30:20	XLON	13883	136.46	491782961946874
14:31:01	XLON	1342	136.24	491782961947100
14:31:02	XLON	6385	136.24	491782961947127
14:31:02	XLON	766	136.24	491782961947128
14:31:04	XLON	5144	136.24	491782961947142
14:31:04	XLON	338	136.24	491782961947143
14:31:57	XLON	4504	136.4	491782961947476
14:31:57	XLON	9471	136.4	491782961947477
14:31:57	XLON	3228	136.38	491782961947480
14:31:57	XLON	161	136.38	491782961947481
14:32:26	XLON	2500	136.4	491782961947724
14:32:26	XLON	13975	136.38	491782961947722
14:32:44	XLON	8343	136.4	491782961947804
14:33:14	XLON	2500	136.48	491782961947981
14:33:14	XLON	2700	136.48	491782961947982
14:33:14	XLON	1336	136.48	491782961947983
14:33:19	XLON	1200	136.48	491782961947993
14:33:19	XLON	6129	136.48	491782961947994
14:33:44	XLON	2877	136.48	491782961948258
14:33:44	XLON	415	136.48	491782961948259
14:33:44	XLON	2755	136.48	491782961948260
14:34:04	XLON	13975	136.52	491782961948403
14:34:04	XLON	2500	136.5	491782961948419
14:34:04	XLON	1097	136.5	491782961948420
14:34:04	XLON	2500	136.52	491782961948421
14:34:04	XLON	1528	136.52	491782961948422
14:34:04	XLON	1200	136.52	491782961948423
14:34:04	XLON	641	136.52	491782961948424
14:34:21	XLON	12091	136.54	491782961948551
14:34:55	XLON	13975	136.52	491782961948797
14:35:49	XLON	11261	136.52	491782961949195
14:35:50	XLON	3000	136.52	491782961949209
14:35:50	XLON	2500	136.52	491782961949210
14:35:50	XLON	1200	136.52	491782961949211
14:35:50	XLON	7275	136.52	491782961949212
14:36:20	XLON	4238	136.58	491782961949435
14:36:25	XLON	13975	136.58	491782961949461
14:37:10	XLON	2600	136.64	491782961949762
14:37:29	XLON	853	136.68	491782961949873
14:37:29	XLON	2500	136.68	491782961949874
14:37:29	XLON	7185	136.68	491782961949875
14:37:31	XLON	12520	136.64	491782961949891
14:38:06	XLON	11882	136.76	491782961950053
14:38:18	XLON	13975	136.7	491782961950091
14:38:34	XLON	1452	136.64	491782961950141
14:38:34	XLON	1410	136.64	491782961950142
14:38:46	XLON	13952	136.54	491782961950209
14:39:13	XLON	13975	136.56	491782961950399
14:39:35	XLON	8001	136.46	491782961950640
14:39:35	XLON	2208	136.46	491782961950641
14:39:35	XLON	3417	136.46	491782961950642
14:40:04	XLON	13975	136.4	491782961950764
14:40:47	XLON	13975	136.32	491782961951023
14:41:12	XLON	13975	136.32	491782961951124
14:42:01	XLON	1578	136.42	491782961951364
14:42:01	XLON	2343	136.42	491782961951365
14:42:06	XLON	2190	136.42	491782961951393
14:42:06	XLON	6122	136.42	491782961951394
14:42:06	XLON	2500	136.42	491782961951395
14:42:11	XLON	10501	136.4	491782961951517
14:42:11	XLON	2410	136.4	491782961951518
14:42:27	XLON	7435	136.44	491782961951602
14:43:06	XLON	2500	136.58	491782961951793
14:43:06	XLON	5480	136.58	491782961951794
14:43:10	XLON	4632	136.56	491782961951814
14:43:12	XLON	1109	136.56	491782961951820
14:43:26	XLON	13975	136.58	491782961951877
14:43:49	XLON	6967	136.56	491782961951956
14:44:17	XLON	1898	136.6	491782961952090
14:44:17	XLON	12077	136.6	491782961952091
14:44:42	XLON	13975	136.58	491782961952222
14:45:16	XLON	13975	136.64	491782961952460
14:46:05	XLON	1742	136.7	491782961952741
14:46:05	XLON	533	136.7	491782961952742
14:46:05	XLON	443	136.7	491782961952743
14:46:10	XLON	6812	136.7	491782961952757
14:46:15	XLON	2	136.72	491782961952799
14:46:40	XLON	3000	136.7	491782961952954
14:46:40	XLON	2920	136.7	491782961952955
14:46:40	XLON	5212	136.7	491782961952956
14:46:40	XLON	1537	136.7	491782961952957
14:46:40	XLON	1306	136.7	491782961952958
14:46:45	XLON	2063	136.7	491782961952981
14:46:45	XLON	641	136.7	491782961952982
14:46:45	XLON	1224	136.7	491782961952983
14:46:55	XLON	2700	136.66	491782961953057
14:46:55	XLON	1694	136.66	491782961953058
14:46:55	XLON	1880	136.66	491782961953043
14:46:55	XLON	3587	136.66	491782961953044
14:46:55	XLON	8508	136.66	491782961953048
14:47:58	XLON	8533	136.7	491782961953468
14:48:04	XLON	8934	136.68	491782961953512
14:48:04	XLON	2977	136.68	491782961953513
14:48:04	XLON	2064	136.68	491782961953514
14:48:04	XLON	2497	136.68	491782961953534
14:48:04	XLON	5968	136.68	491782961953535
14:48:35	XLON	7133	136.66	491782961953668
14:48:50	XLON	13668	136.6	491782961953824
14:49:28	XLON	1	136.52	491782961954209
14:49:43	XLON	13974	136.52	491782961954276
14:50:28	XLON	1205	136.6	491782961954550
14:50:29	XLON	2179	136.58	491782961954551
14:50:29	XLON	1161	136.58	491782961954552
14:50:29	XLON	4278	136.58	491782961954553
14:50:29	XLON	785	136.58	491782961954554
14:50:29	XLON	545	136.58	491782961954555
14:50:29	XLON	475	136.58	491782961954556
14:50:29	XLON	1489	136.58	491782961954557
14:50:29	XLON	3063	136.58	491782961954558
14:50:36	XLON	13975	136.56	491782961954581
14:51:30	XLON	13975	136.5	491782961954837
14:51:32	XLON	13975	136.5	491782961954842
14:52:29	XLON	3668	136.48	491782961955048
14:52:29	XLON	1061	136.5	491782961955049
14:52:40	XLON	13975	136.5	491782961955096
14:53:00	XLON	11320	136.48	491782961955179
14:53:07	XLON	10527	136.42	491782961955223
14:54:07	XLON	2500	136.4	491782961955518
14:54:07	XLON	1374	136.4	491782961955519
14:54:07	XLON	1200	136.4	491782961955520
14:54:07	XLON	1148	136.4	491782961955521
14:54:12	XLON	2500	136.4	491782961955526
14:54:12	XLON	528	136.4	491782961955527
14:54:12	XLON	850	136.4	491782961955528
14:54:12	XLON	2430	136.4	491782961955529
14:54:12	XLON	953	136.4	491782961955530
14:54:22	XLON	13975	136.36	491782961955578
14:54:34	XLON	7414	136.36	491782961955611
14:54:55	XLON	759	136.4	491782961955739
14:54:55	XLON	7792	136.4	491782961955740
14:55:32	XLON	5596	136.28	491782961956056
14:55:32	XLON	8379	136.28	491782961956057
14:56:02	XLON	3215	136.3	491782961956252
14:56:02	XLON	3939	136.3	491782961956253
14:56:02	XLON	6821	136.3	491782961956254
14:56:28	XLON	13242	136.34	491782961956466
14:57:10	XLON	13975	136.46	491782961956660
14:58:09	XLON	2446	136.46	491782961956900
14:58:09	XLON	711	136.46	491782961956901
14:58:22	XLON	13630	136.44	491782961956940
14:58:22	XLON	3400	136.44	491782961956942
14:58:22	XLON	2500	136.44	491782961956943
14:58:22	XLON	1991	136.46	491782961956944
14:58:22	XLON	3895	136.46	491782961956945
14:58:40	XLON	12399	136.42	491782961957070
14:59:04	XLON	13882	136.34	491782961957258
14:59:55	XLON	13975	136.26	491782961957502
15:00:10	XLON	13975	136.22	491782961957572
15:00:41	XLON	5095	136.22	491782961957750
15:00:41	XLON	8837	136.22	491782961957751
15:01:25	XLON	7419	136.2	491782961958022
15:01:25	XLON	1826	136.2	491782961958023
15:01:25	XLON	4730	136.2	491782961958024
15:02:01	XLON	5203	136.12	491782961958249
15:02:01	XLON	4991	136.12	491782961958250
15:02:01	XLON	3781	136.12	491782961958251
15:02:46	XLON	3000	136.14	491782961958588
15:02:46	XLON	3812	136.14	491782961958589
15:02:46	XLON	1200	136.14	491782961958590
15:03:07	XLON	9933	136.12	491782961958678
15:03:07	XLON	2500	136.14	491782961958679
15:03:07	XLON	715	136.14	491782961958680
15:03:07	XLON	3089	136.14	491782961958681
15:03:12	XLON	1966	136.14	491782961958705
15:03:12	XLON	1952	136.14	491782961958706
15:03:43	XLON	522	136.18	491782961958923
15:03:43	XLON	2621	136.18	491782961958924
15:03:43	XLON	2500	136.18	491782961958925
15:03:51	XLON	9796	136.18	491782961959020
15:03:51	XLON	13975	136.18	491782961959022
15:04:30	XLON	1000	136.1	491782961959172
15:04:31	XLON	1000	136.1	491782961959175
15:04:32	XLON	1000	136.1	491782961959178
15:04:33	XLON	1000	136.1	491782961959180
15:04:34	XLON	1000	136.1	491782961959186
15:04:35	XLON	1000	136.1	491782961959187
15:04:36	XLON	302	136.1	491782961959188
15:05:02	XLON	13975	136.1	491782961959279
15:05:02	XLON	2500	136.1	491782961959282
15:05:02	XLON	3781	136.1	491782961959283
15:05:31	XLON	13766	136.06	491782961959393
15:07:02	XLON	13975	136.08	491782961959863
15:07:02	XLON	2900	136.08	491782961959865
15:07:02	XLON	2696	136.08	491782961959866
15:07:02	XLON	2500	136.08	491782961959867
15:07:24	XLON	624	136.06	491782961959978
15:07:24	XLON	13351	136.06	491782961959979
15:07:24	XLON	2800	136.06	491782961959980
15:07:24	XLON	140	136.06	491782961959981
15:07:25	XLON	1273	136.02	491782961959994
15:07:25	XLON	1202	136.02	491782961959995
15:07:29	XLON	3838	136.02	491782961960022
15:07:42	XLON	2	136.04	491782961960230
15:08:44	XLON	988	136.04	491782961960637
15:09:07	XLON	7000	136.04	491782961960779
15:09:16	XLON	6975	136.04	491782961960814
15:09:19	XLON	6393	136.02	491782961960858
15:09:19	XLON	3924	136.02	491782961960859
15:09:19	XLON	3658	136.02	491782961960860
15:09:19	XLON	2500	136.04	491782961960872
15:09:19	XLON	452	136.06	491782961960873
15:09:19	XLON	377	136.06	491782961960874
15:09:24	XLON	1198	136.02	491782961961011
15:09:24	XLON	2500	136.02	491782961961012
15:09:24	XLON	2939	136.02	491782961961013
15:09:49	XLON	13975	136.02	491782961961277
15:10:02	XLON	13234	136.06	491782961961376
15:10:46	XLON	13975	136.02	491782961961551
15:11:42	XLON	15721	135.98	491782961961738
15:12:00	XLON	12050	135.94	491782961961840
15:12:50	XLON	13975	136	491782961962188
15:13:35	XLON	13975	136.06	491782961962412
15:14:03	XLON	2900	136.08	491782961962546
15:14:03	XLON	541	136.08	491782961962547
15:14:03	XLON	2900	136.08	491782961962548
15:14:03	XLON	2500	136.08	491782961962549
15:14:03	XLON	3812	136.08	491782961962550
15:14:03	XLON	745	136.08	491782961962551
15:14:46	XLON	513	136.16	491782961962755
15:14:46	XLON	1015	136.16	491782961962756
15:14:46	XLON	2500	136.16	491782961962757
15:14:46	XLON	3668	136.16	491782961962758
15:14:46	XLON	987	136.16	491782961962759
15:14:51	XLON	3668	136.16	491782961962770
15:14:56	XLON	2580	136.12	491782961962795
15:14:56	XLON	6573	136.12	491782961962796
15:14:56	XLON	6004	136.12	491782961962788
15:14:56	XLON	7971	136.12	491782961962789
15:15:30	XLON	7292	136.04	491782961962965
15:15:30	XLON	668	136.04	491782961962966
15:16:40	XLON	13975	136.04	491782961963163
15:16:40	XLON	2626	136.04	491782961963164
15:16:40	XLON	3032	136.04	491782961963165
15:16:59	XLON	2500	136.06	491782961963224
15:16:59	XLON	3776	136.06	491782961963225
15:16:59	XLON	1579	136.08	491782961963226
15:17:03	XLON	3938	136.02	491782961963265
15:17:03	XLON	7803	136.02	491782961963266
15:17:49	XLON	13975	136.1	491782961963428
15:18:21	XLON	12074	136.18	491782961963590
15:18:21	XLON	1901	136.18	491782961963591
15:18:21	XLON	4185	136.18	491782961963592
15:19:05	XLON	1753	136.16	491782961963813
15:19:05	XLON	10527	136.16	491782961963814
15:19:28	XLON	5050	136.16	491782961963969
15:19:28	XLON	8124	136.16	491782961963970
15:20:07	XLON	13975	136.14	491782961964235
15:20:56	XLON	2803	136.12	491782961964501
15:20:56	XLON	11172	136.12	491782961964502
15:21:35	XLON	13696	136.1	491782961964608
15:21:50	XLON	13975	136.08	491782961964704
15:22:27	XLON	13975	135.98	491782961964944
15:23:32	XLON	8706	136.04	491782961965386
15:23:32	XLON	5174	136.04	491782961965387
15:23:50	XLON	13975	136.02	491782961965461
15:24:20	XLON	13975	136	491782961965579
15:24:20	XLON	2801	135.98	491782961965607
15:25:29	XLON	1528	135.94	491782961966150
15:25:29	XLON	2500	135.94	491782961966151
15:25:29	XLON	3525	135.94	491782961966152
15:25:29	XLON	3300	135.94	491782961966153
15:25:29	XLON	466	135.94	491782961966154
15:25:29	XLON	183	135.94	491782961966155
15:25:42	XLON	4991	135.9	491782961966238
15:25:42	XLON	3663	135.9	491782961966239
15:25:42	XLON	4991	135.9	491782961966240
15:26:28	XLON	11356	135.9	491782961966565
15:26:28	XLON	2619	135.9	491782961966566
15:26:52	XLON	13975	135.86	491782961966735
15:27:45	XLON	13975	135.88	491782961967085
15:28:16	XLON	13975	135.84	491782961967292
15:28:59	XLON	13880	135.9	491782961967422
15:29:42	XLON	13975	135.92	491782961967667
15:29:56	XLON	2800	135.88	491782961967744
15:29:56	XLON	368	135.88	491782961967745
15:30:00	XLON	10807	135.88	491782961967764
15:30:47	XLON	13882	135.76	491782961967986
15:31:21	XLON	13975	135.76	491782961968130
15:31:55	XLON	13922	135.74	491782961968291
15:32:58	XLON	13486	135.7	491782961968473
15:32:58	XLON	489	135.7	491782961968474
15:33:53	XLON	13975	135.7	491782961968702
15:34:05	XLON	13975	135.76	491782961968748
15:34:09	XLON	5466	135.74	491782961968770
15:35:09	XLON	2924	135.86	491782961969052
15:35:09	XLON	1528	135.86	491782961969053
15:35:25	XLON	1367	135.9	491782961969168
15:35:25	XLON	2660	135.9	491782961969169
15:35:36	XLON	277	135.9	491782961969226
15:35:36	XLON	1095	135.9	491782961969227
15:35:36	XLON	1966	135.9	491782961969228
15:35:59	XLON	13975	135.92	491782961969310
15:36:02	XLON	13975	135.9	491782961969327
15:38:10	XLON	2	135.92	491782961969982
15:38:38	XLON	13975	135.9	491782961970062
15:38:38	XLON	2500	135.9	491782961970071
15:38:38	XLON	3776	135.9	491782961970072
15:38:38	XLON	7699	135.9	491782961970073
15:38:43	XLON	2875	135.9	491782961970078
15:38:43	XLON	1922	135.9	491782961970079
15:38:43	XLON	2032	135.9	491782961970080
15:38:43	XLON	544	135.9	491782961970081
15:38:43	XLON	984	135.9	491782961970082
15:38:43	XLON	3484	135.9	491782961970083
15:39:06	XLON	13975	135.86	491782961970179
15:39:21	XLON	148	135.86	491782961970239
15:39:21	XLON	3594	135.86	491782961970240
15:39:29	XLON	13975	135.84	491782961970249
15:39:48	XLON	581	135.8	491782961970318
15:39:48	XLON	8253	135.8	491782961970319
15:40:21	XLON	396	135.8	491782961970543
15:40:21	XLON	8376	135.8	491782961970544
15:40:21	XLON	3273	135.8	491782961970545
15:40:21	XLON	319	135.8	491782961970546
15:40:21	XLON	1499	135.8	491782961970547
15:41:02	XLON	13860	135.74	491782961970733
15:41:38	XLON	13975	135.74	491782961970818
15:42:23	XLON	1205	135.7	491782961970979
15:42:23	XLON	12770	135.7	491782961970980
15:43:22	XLON	177	135.7	491782961971170
15:43:38	XLON	1180	135.7	491782961971264
15:43:38	XLON	11615	135.7	491782961971265
15:43:38	XLON	1180	135.7	491782961971266
15:44:04	XLON	570	135.72	491782961971354
15:44:04	XLON	2500	135.72	491782961971355
15:44:09	XLON	899	135.7	491782961971385
15:44:09	XLON	2500	135.7	491782961971386
15:44:12	XLON	8107	135.68	491782961971390
15:44:26	XLON	2032	135.68	491782961971466
15:44:26	XLON	11943	135.68	491782961971467
15:44:29	XLON	6349	135.66	491782961971485
15:45:03	XLON	8201	135.72	491782961971668
15:46:02	XLON	2800	135.74	491782961971915
15:46:07	XLON	1747	135.76	491782961971933
15:46:07	XLON	7284	135.76	491782961971934
15:46:07	XLON	1402	135.76	491782961971935
15:46:10	XLON	7092	135.72	491782961971962
15:46:16	XLON	49	135.72	491782961971974
15:46:16	XLON	1000	135.72	491782961971975
15:46:18	XLON	12241	135.72	491782961971976
15:47:02	XLON	88	135.72	491782961972151
15:47:02	XLON	6714	135.72	491782961972152
15:48:04	XLON	263	135.68	491782961972366
15:48:04	XLON	3217	135.7	491782961972367
15:48:04	XLON	2311	135.7	491782961972368
15:48:04	XLON	13712	135.68	491782961972369
15:48:09	XLON	10011	135.68	491782961972423
15:48:23	XLON	3576	135.74	491782961972502
15:49:05	XLON	9248	135.74	491782961972657
15:50:19	XLON	10893	135.7	491782961972922
15:50:31	XLON	164	135.76	491782961972969
15:50:31	XLON	3632	135.76	491782961972970
15:50:36	XLON	413	135.76	491782961972976
15:50:36	XLON	1828	135.76	491782961972977
15:50:36	XLON	3632	135.76	491782961972978
15:50:41	XLON	3632	135.76	491782961972981
15:50:41	XLON	600	135.76	491782961972982
15:50:45	XLON	13975	135.74	491782961972996
15:51:04	XLON	2659	135.78	491782961973096
15:51:04	XLON	7013	135.78	491782961973097
15:51:52	XLON	7271	135.84	491782961973350
15:52:23	XLON	13731	135.78	491782961973438
15:53:37	XLON	2920	135.8	491782961973695
15:54:12	XLON	12563	135.76	491782961973832
15:54:12	XLON	1412	135.76	491782961973833
15:54:12	XLON	13975	135.76	491782961973836
15:55:28	XLON	2400	135.78	491782961974082
15:55:28	XLON	8749	135.78	491782961974083
15:55:28	XLON	2826	135.78	491782961974084
15:55:40	XLON	8198	135.76	491782961974139
15:55:40	XLON	199	135.76	491782961974144
15:55:45	XLON	13975	135.74	491782961974177
15:55:45	XLON	746	135.74	491782961974179
15:55:45	XLON	3208	135.74	491782961974180
15:56:16	XLON	13975	135.74	491782961974385
15:57:24	XLON	175	135.66	491782961974660
15:57:24	XLON	2500	135.66	491782961974661
15:57:30	XLON	2032	135.66	491782961974710
15:57:30	XLON	1801	135.66	491782961974711
15:58:03	XLON	12990	135.72	491782961974865
15:58:03	XLON	1195	135.72	491782961974866
15:58:08	XLON	842	135.72	491782961974879
15:58:08	XLON	686	135.72	491782961974880
15:58:08	XLON	2500	135.72	491782961974881
15:58:42	XLON	1786	135.74	491782961975020
15:58:42	XLON	1820	135.74	491782961975021
15:58:42	XLON	6643	135.74	491782961975022
15:58:42	XLON	2500	135.74	491782961975023
15:58:42	XLON	3780	135.74	491782961975024
15:58:47	XLON	2639	135.74	491782961975033
15:58:47	XLON	2639	135.74	491782961975034
15:58:47	XLON	2639	135.74	491782961975035
15:58:47	XLON	3668	135.74	491782961975030
15:58:47	XLON	1200	135.74	491782961975031
15:58:47	XLON	1200	135.74	491782961975032
15:58:47	XLON	2639	135.74	491782961975036
15:58:48	XLON	2639	135.74	491782961975037
15:58:48	XLON	2639	135.74	491782961975038
15:58:48	XLON	2639	135.74	491782961975039
15:58:48	XLON	2020	135.74	491782961975040

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

POSSEDFWDEESELE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00