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

25th Feb 2022 18:28

RNS Number : 9345C

Vodafone Group Plc

25 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:	25 February 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	134.04
Lowest price paid per share (pence):	131.50
Volume weighted average price paid per share (pence):	133.06

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,872,352,717 of its ordinary shares in treasury and has 26,945,275,151 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 25 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 25 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	133.06	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
10:45:55	XLON	5784	131.56	493019912517933
10:46:08	XLON	5279	131.52	493019912517964
10:46:08	XLON	3145	131.5	493019912517965
10:46:40	XLON	9949	131.54	493019912518145
10:46:40	XLON	3402	131.54	493019912518150
10:47:06	XLON	2890	131.52	493019912518218
10:47:06	XLON	10965	131.52	493019912518219
10:48:04	XLON	8956	131.7	493019912518350
10:48:04	XLON	1781	131.7	493019912518351
10:48:52	XLON	2900	131.82	493019912518501
10:48:52	XLON	406	131.82	493019912518502
10:48:56	XLON	5094	131.78	493019912518533
10:48:56	XLON	6721	131.78	493019912518534
10:50:10	XLON	13855	131.9	493019912518824
10:50:56	XLON	13849	131.94	493019912518951
10:52:04	XLON	7776	131.94	493019912519088
10:52:14	XLON	4000	131.94	493019912519106
10:52:51	XLON	889	131.98	493019912519203
10:52:51	XLON	2821	131.98	493019912519204
10:53:15	XLON	8356	131.92	493019912519286
10:53:15	XLON	5499	131.92	493019912519287
10:54:19	XLON	13836	131.92	493019912519451
10:55:24	XLON	12815	131.98	493019912519677
10:56:50	XLON	6883	132.08	493019912519922
10:56:50	XLON	6386	132.08	493019912519923
10:58:05	XLON	13855	132.16	493019912520269
10:59:00	XLON	13417	132.12	493019912520518
11:00:18	XLON	1332	132.08	493019912520832
11:00:18	XLON	12523	132.08	493019912520833
11:01:02	XLON	3821	131.94	493019912520987
11:01:02	XLON	989	131.94	493019912521016
11:01:02	XLON	12620	131.94	493019912521017
11:01:02	XLON	246	131.94	493019912521018
11:02:16	XLON	12851	131.92	493019912521270
11:02:38	XLON	2016	131.86	493019912521339
11:02:38	XLON	11393	131.86	493019912521340
11:04:03	XLON	6899	131.92	493019912521638
11:04:22	XLON	3831	131.94	493019912521721
11:04:22	XLON	3573	131.94	493019912521722
11:04:30	XLON	13326	131.94	493019912521740
11:05:40	XLON	13855	131.92	493019912522058
11:06:23	XLON	13855	131.88	493019912522237
11:08:37	XLON	13855	132	493019912522950
11:08:37	XLON	9851	132	493019912522951
11:08:37	XLON	4004	132	493019912522952
11:09:09	XLON	13855	131.88	493019912523122
11:10:40	XLON	13855	131.8	493019912523519
11:10:59	XLON	9701	131.84	493019912523618
11:10:59	XLON	4154	131.84	493019912523619
11:13:14	XLON	11266	132.06	493019912524267
11:13:14	XLON	3300	132.06	493019912524268
11:13:14	XLON	202	132.06	493019912524269
11:13:57	XLON	9934	132.14	493019912524457
11:14:09	XLON	3052	132.22	493019912524590
11:14:33	XLON	11589	132.26	493019912524674
11:15:39	XLON	4569	132.26	493019912524872
11:15:39	XLON	864	132.26	493019912524873
11:15:39	XLON	8422	132.26	493019912524874
11:16:57	XLON	9837	132.16	493019912525084
11:16:58	XLON	4018	132.16	493019912525085
11:17:42	XLON	13855	132.12	493019912525260
11:19:48	XLON	13115	132.1	493019912525533
11:19:48	XLON	2248	132.1	493019912525537
11:19:48	XLON	761	132.1	493019912525538
11:19:53	XLON	7135	132.06	493019912525554
11:20:44	XLON	4467	132.06	493019912525669
11:21:22	XLON	13460	131.98	493019912525732
11:21:22	XLON	395	131.98	493019912525733
11:22:22	XLON	11577	131.86	493019912525856
11:23:44	XLON	3200	131.94	493019912526167
11:23:48	XLON	13855	131.92	493019912526179
11:23:49	XLON	2900	131.92	493019912526180
11:23:49	XLON	2500	131.92	493019912526181
11:23:49	XLON	490	131.92	493019912526182
11:24:59	XLON	4881	131.96	493019912526531
11:24:59	XLON	4483	131.96	493019912526532
11:26:48	XLON	13855	131.96	493019912526834
11:28:06	XLON	2500	132	493019912526983
11:28:06	XLON	2435	132	493019912526984
11:28:45	XLON	1706	132	493019912527073
11:29:14	XLON	1036	132.08	493019912527269
11:29:14	XLON	492	132.08	493019912527270
11:29:14	XLON	3100	132.08	493019912527271
11:29:14	XLON	1200	132.08	493019912527272
11:29:14	XLON	1200	132.08	493019912527273
11:29:14	XLON	3322	132.08	493019912527274
11:29:19	XLON	755	132.08	493019912527312
11:29:19	XLON	755	132.08	493019912527313
11:29:19	XLON	2319	132.08	493019912527314
11:29:19	XLON	829	132.08	493019912527315
11:29:19	XLON	564	132.08	493019912527316
11:29:19	XLON	885	132.08	493019912527317
11:29:24	XLON	6501	132.08	493019912527328
11:29:24	XLON	7354	132.08	493019912527329
11:29:46	XLON	8914	132.12	493019912527416
11:30:24	XLON	8769	132.1	493019912527530
11:33:47	XLON	2500	132.24	493019912528225
11:33:47	XLON	773	132.24	493019912528226
11:34:59	XLON	2500	132.24	493019912528385
11:34:59	XLON	3335	132.24	493019912528386
11:34:59	XLON	1200	132.24	493019912528387
11:34:59	XLON	828	132.24	493019912528388
11:34:59	XLON	5484	132.24	493019912528389
11:34:59	XLON	466	132.24	493019912528390
11:34:59	XLON	42	132.24	493019912528391
11:35:04	XLON	13855	132.26	493019912528404
11:35:51	XLON	5057	132.28	493019912528472
11:35:51	XLON	2900	132.28	493019912528474
11:35:51	XLON	2500	132.28	493019912528475
11:35:51	XLON	3211	132.28	493019912528476
11:35:51	XLON	5244	132.28	493019912528477
11:36:17	XLON	5335	132.26	493019912528544
11:36:52	XLON	13855	132.26	493019912528657
11:37:26	XLON	9586	132.18	493019912528823
11:37:31	XLON	3401	132.18	493019912528846
11:39:13	XLON	13518	132.08	493019912529309
11:40:10	XLON	1466	132.24	493019912529855
11:40:10	XLON	12389	132.24	493019912529856
11:41:17	XLON	13855	132.08	493019912530110
11:42:04	XLON	13855	131.92	493019912530384
11:42:04	XLON	3730	131.92	493019912530385
11:43:33	XLON	12873	131.82	493019912530734
11:45:09	XLON	2149	131.82	493019912531060
11:45:22	XLON	724	131.86	493019912531128
11:45:22	XLON	3100	131.86	493019912531129
11:45:22	XLON	339	131.86	493019912531130
11:45:28	XLON	3335	131.86	493019912531142
11:45:28	XLON	720	131.86	493019912531143
11:45:28	XLON	2500	131.86	493019912531144
11:45:28	XLON	343	131.86	493019912531145
11:45:30	XLON	4110	131.82	493019912531156
11:45:31	XLON	3400	131.82	493019912531167
11:45:31	XLON	3400	131.82	493019912531168
11:45:31	XLON	2500	131.82	493019912531169
11:45:31	XLON	1117	131.82	493019912531170
11:45:31	XLON	3335	131.82	493019912531171
11:45:31	XLON	103	131.82	493019912531172
11:46:21	XLON	2793	131.82	493019912531487
11:47:04	XLON	7502	131.84	493019912531625
11:47:41	XLON	967	131.84	493019912532069
11:47:41	XLON	12888	131.84	493019912532070
11:48:47	XLON	186	131.9	493019912532370
11:48:47	XLON	13669	131.9	493019912532371
11:49:48	XLON	13287	131.88	493019912532515
11:51:20	XLON	7152	131.96	493019912532751
11:51:20	XLON	6703	131.96	493019912532752
11:51:52	XLON	12865	131.98	493019912532847
11:53:58	XLON	12249	132.16	493019912533290
11:54:03	XLON	13855	132.08	493019912533323
11:55:19	XLON	8068	132.18	493019912533693
11:55:19	XLON	5787	132.18	493019912533694
11:56:42	XLON	13855	132.24	493019912533909
11:57:20	XLON	1482	132.2	493019912534039
11:57:20	XLON	12373	132.2	493019912534040
11:59:01	XLON	13855	132.28	493019912534264
11:59:41	XLON	11253	132.22	493019912534353
11:59:41	XLON	2602	132.22	493019912534354
12:01:10	XLON	13247	132.08	493019912534719
12:01:46	XLON	6328	132.06	493019912534807
12:01:46	XLON	1872	132.06	493019912534808
12:01:46	XLON	5655	132.06	493019912534809
12:02:36	XLON	3027	132.1	493019912534962
12:03:10	XLON	5685	132.04	493019912535110
12:03:10	XLON	6359	132.04	493019912535111
12:04:04	XLON	7547	132.02	493019912535394
12:04:04	XLON	1040	132.02	493019912535395
12:04:04	XLON	5228	132.02	493019912535396
12:04:58	XLON	13855	132.16	493019912535697
12:06:04	XLON	6976	132.06	493019912535904
12:06:04	XLON	6196	132.06	493019912535905
12:08:13	XLON	12271	132.28	493019912536404
12:08:13	XLON	1584	132.28	493019912536405
12:08:23	XLON	3366	132.26	493019912536420
12:08:23	XLON	3100	132.28	493019912536421
12:08:23	XLON	1088	132.28	493019912536422
12:08:23	XLON	2500	132.28	493019912536423
12:08:23	XLON	3366	132.28	493019912536424
12:08:23	XLON	435	132.28	493019912536425
12:10:07	XLON	13313	132.34	493019912536731
12:10:50	XLON	13855	132.28	493019912536854
12:11:54	XLON	1569	132.26	493019912537024
12:11:54	XLON	1554	132.26	493019912537025
12:13:00	XLON	12204	132.32	493019912537190
12:13:09	XLON	3965	132.34	493019912537249
12:13:09	XLON	9108	132.34	493019912537250
12:14:38	XLON	13803	132.36	493019912537519
12:16:02	XLON	1518	132.46	493019912537803
12:16:02	XLON	12337	132.46	493019912537804
12:17:42	XLON	13855	132.48	493019912538110
12:18:54	XLON	13855	132.46	493019912538239
12:21:06	XLON	13855	132.58	493019912538561
12:21:06	XLON	2900	132.54	493019912538571
12:21:06	XLON	2900	132.56	493019912538572
12:21:06	XLON	3117	132.56	493019912538573
12:21:06	XLON	1012	132.56	493019912538574
12:21:06	XLON	2900	132.58	493019912538575
12:21:06	XLON	1026	132.58	493019912538576
12:22:01	XLON	1887	132.52	493019912538715
12:22:01	XLON	11968	132.52	493019912538716
12:24:21	XLON	8846	132.6	493019912539080
12:24:21	XLON	5009	132.6	493019912539081
12:25:53	XLON	655	132.74	493019912539302
12:25:53	XLON	2100	132.74	493019912539303
12:25:58	XLON	2500	132.74	493019912539313
12:25:58	XLON	935	132.74	493019912539314
12:26:56	XLON	8152	132.74	493019912539559
12:26:56	XLON	5703	132.74	493019912539560
12:26:57	XLON	3124	132.74	493019912539561
12:27:11	XLON	3188	132.82	493019912539665
12:27:11	XLON	2900	132.82	493019912539667
12:27:11	XLON	145	132.82	493019912539668
12:28:03	XLON	7114	132.86	493019912539774
12:28:03	XLON	6741	132.86	493019912539775
12:28:34	XLON	13855	132.84	493019912539827
12:30:03	XLON	2128	132.82	493019912540080
12:30:03	XLON	9615	132.82	493019912540081
12:30:08	XLON	13855	132.8	493019912540106
12:32:28	XLON	2900	132.68	493019912540420
12:32:28	XLON	5829	132.68	493019912540421
12:32:28	XLON	3335	132.68	493019912540422
12:32:28	XLON	765	132.68	493019912540423
12:33:01	XLON	1462	132.76	493019912540507
12:33:01	XLON	1617	132.76	493019912540508
12:33:50	XLON	13855	132.74	493019912540617
12:33:50	XLON	3500	132.74	493019912540620
12:33:50	XLON	2500	132.74	493019912540621
12:33:50	XLON	6898	132.74	493019912540622
12:35:00	XLON	3000	132.72	493019912540861
12:35:00	XLON	970	132.72	493019912540862
12:35:00	XLON	3429	132.72	493019912540863
12:35:00	XLON	402	132.72	493019912540864
12:35:00	XLON	6054	132.72	493019912540865
12:37:12	XLON	13855	132.7	493019912541144
12:38:38	XLON	13855	132.72	493019912541335
12:39:17	XLON	4048	132.78	493019912541416
12:39:17	XLON	5721	132.78	493019912541417
12:40:05	XLON	3148	132.82	493019912541514
12:40:05	XLON	2350	132.82	493019912541515
12:40:11	XLON	1883	132.78	493019912541522
12:40:24	XLON	2	132.82	493019912541546
12:40:24	XLON	13853	132.82	493019912541547
12:41:31	XLON	7449	132.84	493019912541646
12:41:31	XLON	2912	132.84	493019912541647
12:43:06	XLON	13855	132.94	493019912541905
12:43:35	XLON	4023	132.86	493019912541966
12:43:35	XLON	8613	132.86	493019912541967
12:44:23	XLON	2500	132.84	493019912542096
12:45:05	XLON	11946	132.82	493019912542171
12:47:04	XLON	760	132.64	493019912542420
12:47:50	XLON	922	132.62	493019912542470
12:48:15	XLON	11811	132.62	493019912542565
12:48:51	XLON	2103	132.62	493019912542784
12:48:51	XLON	3200	132.62	493019912542785
12:48:51	XLON	499	132.62	493019912542786
12:48:51	XLON	2500	132.62	493019912542787
12:48:51	XLON	3398	132.62	493019912542788
12:48:51	XLON	2155	132.62	493019912542789
12:49:01	XLON	2853	132.62	493019912542822
12:50:00	XLON	3273	132.64	493019912542945
12:50:00	XLON	3200	132.64	493019912542946
12:50:00	XLON	2500	132.64	493019912542947
12:50:00	XLON	2032	132.64	493019912542948
12:50:55	XLON	13855	132.96	493019912543584
12:51:07	XLON	2500	132.88	493019912543801
12:51:07	XLON	404	132.88	493019912543802
12:52:07	XLON	10568	132.7	493019912544257
12:52:07	XLON	3196	132.7	493019912544258
12:53:31	XLON	3117	132.82	493019912544569
12:53:31	XLON	156	132.82	493019912544570
12:53:49	XLON	7743	132.96	493019912544712
12:54:28	XLON	13698	132.9	493019912544843
12:54:43	XLON	1107	132.94	493019912544966
12:54:43	XLON	1939	132.94	493019912544967
12:55:41	XLON	2114	133.06	493019912545223
12:55:41	XLON	10906	133.06	493019912545224
12:56:57	XLON	13855	133.08	493019912545399
12:57:31	XLON	13072	132.88	493019912545671
12:59:36	XLON	3398	132.96	493019912546107
12:59:36	XLON	2500	132.96	493019912546108
12:59:36	XLON	6636	132.96	493019912546109
13:00:50	XLON	13855	132.86	493019912546313
13:01:08	XLON	2500	132.82	493019912546352
13:02:03	XLON	9332	132.8	493019912546577
13:02:07	XLON	4289	132.8	493019912546588
13:03:25	XLON	12499	132.78	493019912546857
13:05:07	XLON	3585	132.76	493019912547112
13:05:07	XLON	1012	132.76	493019912547113
13:05:07	XLON	2500	132.76	493019912547114
13:05:07	XLON	5915	132.76	493019912547115
13:06:21	XLON	13761	132.74	493019912547403
13:07:32	XLON	3943	132.8	493019912547534
13:07:32	XLON	341	132.8	493019912547535
13:08:03	XLON	4231	132.76	493019912547611
13:08:03	XLON	2086	132.76	493019912547612
13:08:03	XLON	3267	132.76	493019912547613
13:08:24	XLON	707	132.7	493019912547655
13:08:26	XLON	12831	132.7	493019912547656
13:08:38	XLON	2500	132.74	493019912547671
13:08:38	XLON	581	132.74	493019912547672
13:09:59	XLON	2500	132.74	493019912548007
13:10:08	XLON	5546	132.66	493019912548015
13:10:08	XLON	3138	132.66	493019912548016
13:10:59	XLON	4656	132.66	493019912548140
13:11:10	XLON	3907	132.76	493019912548169
13:11:10	XLON	1105	132.76	493019912548170
13:11:10	XLON	327	132.76	493019912548171
13:11:19	XLON	3757	132.76	493019912548188
13:12:20	XLON	12278	132.8	493019912548310
13:12:20	XLON	633	132.8	493019912548311
13:12:20	XLON	331	132.8	493019912548312
13:12:20	XLON	613	132.8	493019912548313
13:13:39	XLON	7393	132.86	493019912548448
13:13:42	XLON	6181	132.86	493019912548453
13:14:15	XLON	3011	132.88	493019912548553
13:15:11	XLON	7983	132.96	493019912548701
13:15:18	XLON	3142	132.96	493019912548736
13:16:23	XLON	4670	132.9	493019912548915
13:16:28	XLON	3161	132.9	493019912548923
13:16:34	XLON	3836	132.9	493019912548933
13:16:54	XLON	1012	132.96	493019912549022
13:16:54	XLON	1943	132.96	493019912549023
13:17:21	XLON	13855	132.96	493019912549069
13:18:42	XLON	2500	132.96	493019912549340
13:18:42	XLON	3943	132.96	493019912549341
13:18:47	XLON	599	132.96	493019912549346
13:18:47	XLON	2500	132.96	493019912549347
13:18:52	XLON	1798	132.96	493019912549351
13:18:52	XLON	3838	132.96	493019912549352
13:20:17	XLON	3200	133.18	493019912549607
13:20:17	XLON	3154	133.18	493019912549608
13:20:17	XLON	814	133.18	493019912549609
13:20:22	XLON	2500	133.18	493019912549622
13:20:22	XLON	388	133.18	493019912549623
13:20:22	XLON	3741	133.18	493019912549624
13:20:54	XLON	2	133.2	493019912549729
13:20:55	XLON	13853	133.2	493019912549732
13:22:06	XLON	3078	133.08	493019912549988
13:22:06	XLON	195	133.08	493019912549989
13:22:06	XLON	9819	133.08	493019912549990
13:23:37	XLON	2809	133.2	493019912550290
13:23:37	XLON	9818	133.2	493019912550291
13:24:22	XLON	1001	133.16	493019912550405
13:24:22	XLON	12854	133.16	493019912550406
13:25:53	XLON	13761	133.16	493019912550669
13:26:46	XLON	13855	133.16	493019912550826
13:27:03	XLON	2774	133.18	493019912550883
13:27:59	XLON	2500	133.2	493019912551077
13:27:59	XLON	756	133.2	493019912551078
13:27:59	XLON	360	133.2	493019912551079
13:27:59	XLON	3836	133.2	493019912551080
13:28:24	XLON	3723	133.18	493019912551151
13:29:10	XLON	2500	133.22	493019912551353
13:29:10	XLON	1805	133.22	493019912551354
13:29:10	XLON	1116	133.22	493019912551355
13:29:10	XLON	755	133.22	493019912551356
13:29:10	XLON	307	133.22	493019912551357
13:29:43	XLON	7226	133.24	493019912551439
13:30:08	XLON	6734	133.14	493019912551583
13:30:08	XLON	6997	133.14	493019912551584
13:30:29	XLON	2500	133.14	493019912551635
13:30:29	XLON	483	133.14	493019912551636
13:31:43	XLON	11058	133.34	493019912551964
13:32:14	XLON	1713	133.38	493019912552090
13:32:14	XLON	755	133.38	493019912552091
13:32:14	XLON	1542	133.38	493019912552092
13:32:14	XLON	2075	133.38	493019912552093
13:32:19	XLON	1731	133.36	493019912552096
13:32:19	XLON	1213	133.36	493019912552097
13:32:25	XLON	4799	133.34	493019912552101
13:32:25	XLON	2500	133.34	493019912552102
13:32:25	XLON	409	133.34	493019912552103
13:33:00	XLON	11543	133.26	493019912552217
13:33:57	XLON	13855	133.2	493019912552468
13:35:08	XLON	1803	133.3	493019912552677
13:35:08	XLON	3166	133.3	493019912552678
13:35:31	XLON	755	133.44	493019912552919
13:35:33	XLON	4820	133.4	493019912552930
13:35:33	XLON	2803	133.4	493019912552931
13:36:17	XLON	13761	133.64	493019912553113
13:37:15	XLON	2800	133.62	493019912553249
13:37:15	XLON	140	133.62	493019912553250
13:37:38	XLON	3677	133.66	493019912553312
13:37:38	XLON	9000	133.66	493019912553313
13:37:38	XLON	1178	133.66	493019912553314
13:37:38	XLON	12475	133.66	493019912553319
13:38:48	XLON	871	133.66	493019912553436
13:38:48	XLON	2500	133.66	493019912553437
13:38:48	XLON	1947	133.66	493019912553438
13:38:48	XLON	2500	133.68	493019912553439
13:38:48	XLON	1950	133.68	493019912553440
13:38:48	XLON	1181	133.68	493019912553441
13:38:48	XLON	1012	133.68	493019912553442
13:38:48	XLON	312	133.68	493019912553443
13:39:51	XLON	7862	133.56	493019912553742
13:39:55	XLON	5993	133.56	493019912553748
13:39:55	XLON	2899	133.56	493019912553751
13:41:02	XLON	10889	133.62	493019912553961
13:41:23	XLON	9889	133.6	493019912554031
13:41:23	XLON	3966	133.6	493019912554032
13:41:32	XLON	1574	133.58	493019912554054
13:41:32	XLON	1372	133.58	493019912554055
13:42:20	XLON	13252	133.56	493019912554224
13:43:20	XLON	12985	133.38	493019912554414
13:44:27	XLON	2214	133.28	493019912554617
13:45:01	XLON	5756	133.36	493019912554772
13:45:01	XLON	518	133.36	493019912554773
13:45:03	XLON	3904	133.36	493019912554787
13:45:43	XLON	13855	133.42	493019912554853
13:45:52	XLON	2500	133.42	493019912554902
13:45:52	XLON	436	133.42	493019912554903
13:46:33	XLON	11861	133.34	493019912555030
13:47:24	XLON	13855	133.28	493019912555233
13:48:32	XLON	13050	133.38	493019912555440
13:49:45	XLON	2500	133.48	493019912555704
13:49:51	XLON	2195	133.48	493019912555729
13:49:51	XLON	9058	133.48	493019912555730
13:51:02	XLON	2881	133.52	493019912556026
13:51:02	XLON	8093	133.52	493019912556027
13:51:02	XLON	2881	133.52	493019912556028
13:51:02	XLON	687	133.52	493019912556033
13:51:02	XLON	2500	133.54	493019912556034
13:51:02	XLON	409	133.54	493019912556035
13:51:39	XLON	2	133.56	493019912556140
13:51:45	XLON	2500	133.62	493019912556184
13:51:45	XLON	658	133.62	493019912556185
13:52:01	XLON	3179	133.62	493019912556271
13:53:04	XLON	13855	133.72	493019912556468
13:53:04	XLON	755	133.74	493019912556485
13:53:27	XLON	1869	133.76	493019912556627
13:53:27	XLON	3920	133.76	493019912556628
13:54:20	XLON	2800	133.82	493019912556710
13:54:22	XLON	11157	133.8	493019912556723
13:54:22	XLON	2800	133.78	493019912556731
13:54:22	XLON	690	133.8	493019912556732
13:54:22	XLON	2400	133.8	493019912556733
13:54:22	XLON	1130	133.8	493019912556734
13:54:22	XLON	1380	133.8	493019912556735
13:54:22	XLON	2500	133.8	493019912556736
13:54:22	XLON	1923	133.8	493019912556737
13:55:33	XLON	2500	133.68	493019912556989
13:55:33	XLON	1785	133.68	493019912556990
13:55:53	XLON	1460	133.74	493019912557080
13:56:21	XLON	4	133.8	493019912557220
13:56:21	XLON	2500	133.8	493019912557221
13:56:21	XLON	795	133.8	493019912557222
13:56:26	XLON	2500	133.8	493019912557227
13:56:31	XLON	3552	133.76	493019912557237
13:56:31	XLON	10303	133.76	493019912557238
13:56:32	XLON	2500	133.78	493019912557244
13:56:32	XLON	712	133.78	493019912557245
13:57:04	XLON	13590	133.76	493019912557330
13:58:11	XLON	2500	133.8	493019912557607
13:58:11	XLON	3871	133.8	493019912557608
13:58:11	XLON	1369	133.8	493019912557609
13:58:11	XLON	3850	133.8	493019912557610
13:58:49	XLON	3200	133.7	493019912557790
13:58:49	XLON	1967	133.7	493019912557791
13:58:49	XLON	2500	133.7	493019912557792
13:58:49	XLON	3100	133.72	493019912557793
13:58:49	XLON	3088	133.72	493019912557794
14:00:00	XLON	2500	133.72	493019912558038
14:00:00	XLON	3585	133.72	493019912558039
14:00:00	XLON	1845	133.72	493019912558040
14:00:05	XLON	685	133.72	493019912558091
14:00:05	XLON	1958	133.72	493019912558092
14:00:05	XLON	1886	133.72	493019912558093
14:00:25	XLON	755	133.76	493019912558276
14:00:25	XLON	2021	133.76	493019912558277
14:01:07	XLON	12260	134	493019912558490
14:01:34	XLON	3200	134	493019912558617
14:01:34	XLON	859	134	493019912558618
14:01:34	XLON	10063	133.98	493019912558625
14:02:29	XLON	2500	133.92	493019912558813
14:02:29	XLON	2088	133.92	493019912558814
14:02:29	XLON	3000	133.94	493019912558815
14:02:29	XLON	2500	133.94	493019912558816
14:02:29	XLON	1341	133.94	493019912558817
14:02:29	XLON	1200	133.94	493019912558818
14:02:29	XLON	1192	133.94	493019912558819
14:03:32	XLON	13821	133.88	493019912558976
14:03:33	XLON	2500	133.88	493019912558983
14:03:33	XLON	3326	133.88	493019912558984
14:03:50	XLON	448	133.88	493019912559036
14:03:50	XLON	820	133.88	493019912559037
14:03:50	XLON	2487	133.88	493019912559038
14:04:11	XLON	4341	133.9	493019912559127
14:04:36	XLON	2500	133.92	493019912559315
14:04:36	XLON	755	133.92	493019912559316
14:04:36	XLON	1	133.92	493019912559317
14:04:36	XLON	755	133.92	493019912559318
14:04:36	XLON	3614	133.92	493019912559319
14:04:40	XLON	6096	133.88	493019912559328
14:05:58	XLON	13712	133.88	493019912559598
14:06:05	XLON	13418	133.76	493019912559660
14:06:16	XLON	1294	133.76	493019912559718
14:06:16	XLON	2147	133.76	493019912559719
14:07:01	XLON	11860	133.8	493019912559985
14:07:35	XLON	13353	133.78	493019912560129
14:08:08	XLON	13855	133.82	493019912560181
14:09:04	XLON	13855	133.76	493019912560453
14:10:11	XLON	13855	133.78	493019912560595
14:11:12	XLON	2504	134.04	493019912560897
14:11:12	XLON	11351	134.04	493019912560898
14:11:43	XLON	13855	134.02	493019912561005
14:12:25	XLON	13855	133.9	493019912561235
14:13:56	XLON	12918	133.86	493019912561589
14:14:21	XLON	13855	133.78	493019912561661
14:15:08	XLON	9359	133.72	493019912561756
14:15:08	XLON	4422	133.72	493019912561757
14:15:08	XLON	3300	133.72	493019912561758
14:15:08	XLON	5	133.72	493019912561759
14:16:18	XLON	13178	133.68	493019912561944
14:17:14	XLON	12506	133.6	493019912562150
14:18:00	XLON	2930	133.6	493019912562347
14:18:00	XLON	10925	133.6	493019912562348
14:19:02	XLON	13855	133.56	493019912562547
14:19:44	XLON	13615	133.56	493019912562738
14:20:52	XLON	12898	133.52	493019912563021
14:21:35	XLON	2500	133.52	493019912563222
14:21:35	XLON	636	133.52	493019912563223
14:22:33	XLON	3554	133.52	493019912563364
14:22:33	XLON	1908	133.52	493019912563365
14:22:33	XLON	859	133.52	493019912563366
14:22:33	XLON	669	133.52	493019912563367
14:22:33	XLON	642	133.52	493019912563368
14:22:33	XLON	2500	133.52	493019912563369
14:22:33	XLON	2073	133.52	493019912563370
14:23:30	XLON	2216	133.52	493019912563595
14:23:30	XLON	1021	133.52	493019912563596
14:23:30	XLON	618	133.52	493019912563597
14:23:35	XLON	3692	133.52	493019912563610
14:23:35	XLON	5785	133.52	493019912563611
14:23:59	XLON	13855	133.52	493019912563688
14:23:59	XLON	2800	133.52	493019912563693
14:23:59	XLON	2500	133.52	493019912563694
14:23:59	XLON	3692	133.52	493019912563695
14:23:59	XLON	189	133.52	493019912563696
14:25:00	XLON	6723	133.5	493019912563876
14:25:20	XLON	11938	133.46	493019912564053
14:26:10	XLON	492	133.38	493019912564363
14:26:10	XLON	1290	133.38	493019912564364
14:26:10	XLON	1290	133.38	493019912564365
14:26:10	XLON	1290	133.38	493019912564366
14:26:10	XLON	1290	133.38	493019912564367
14:26:10	XLON	1290	133.38	493019912564368
14:26:10	XLON	650	133.38	493019912564369
14:26:10	XLON	6263	133.38	493019912564370
14:26:40	XLON	13855	133.36	493019912564510
14:27:37	XLON	13855	133.34	493019912564925
14:27:57	XLON	13855	133.3	493019912565156
14:28:30	XLON	3384	133.28	493019912565317
14:28:30	XLON	10471	133.28	493019912565318
14:29:07	XLON	13855	133.42	493019912565544
14:29:53	XLON	1302	133.38	493019912565814
14:29:53	XLON	12553	133.38	493019912565815
14:30:37	XLON	2065	133.7	493019912566640
14:30:37	XLON	13186	133.7	493019912566641
14:30:41	XLON	8019	133.68	493019912566663
14:30:41	XLON	5836	133.68	493019912566664
14:31:04	XLON	2760	133.64	493019912566851
14:31:04	XLON	2500	133.64	493019912566852
14:31:04	XLON	8595	133.64	493019912566853
14:31:32	XLON	11998	133.62	493019912567170
14:31:59	XLON	13855	133.6	493019912567350
14:32:21	XLON	5050	133.62	493019912567551
14:32:21	XLON	8574	133.62	493019912567552
14:32:21	XLON	231	133.62	493019912567553
14:32:53	XLON	13855	133.62	493019912567759
14:33:03	XLON	2808	133.56	493019912567993
14:33:06	XLON	13296	133.52	493019912568012
14:33:31	XLON	13252	133.5	493019912568285
14:34:01	XLON	12408	133.4	493019912568475
14:34:19	XLON	11128	133.16	493019912568634
14:34:19	XLON	1171	133.16	493019912568635
14:34:19	XLON	1556	133.16	493019912568636
14:34:49	XLON	13855	133.2	493019912568828
14:35:26	XLON	13855	133.18	493019912569317
14:35:50	XLON	2500	133.22	493019912569596
14:35:50	XLON	1519	133.22	493019912569597
14:35:50	XLON	3000	133.22	493019912569598
14:35:50	XLON	809	133.22	493019912569599
14:35:55	XLON	2271	133.22	493019912569627
14:35:55	XLON	599	133.22	493019912569628
14:35:55	XLON	910	133.22	493019912569629
14:35:55	XLON	2523	133.22	493019912569630
14:35:55	XLON	1267	133.22	493019912569631
14:35:56	XLON	4640	133.2	493019912569634
14:35:57	XLON	17	133.2	493019912569635
14:35:59	XLON	13855	133.18	493019912569641
14:36:21	XLON	9314	133.46	493019912569935
14:36:41	XLON	13542	133.38	493019912570191
14:37:23	XLON	4216	133.52	493019912570618
14:37:31	XLON	4519	133.6	493019912570716
14:37:31	XLON	1333	133.6	493019912570717
14:37:31	XLON	3342	133.6	493019912570718
14:37:36	XLON	599	133.56	493019912570784
14:37:36	XLON	13256	133.56	493019912570785
14:37:36	XLON	3200	133.56	493019912570789
14:37:36	XLON	2500	133.56	493019912570790
14:37:36	XLON	1338	133.56	493019912570791
14:37:36	XLON	1691	133.56	493019912570792
14:37:43	XLON	6143	133.54	493019912570858
14:38:18	XLON	13855	133.56	493019912571064
14:38:38	XLON	12534	133.64	493019912571164
14:38:56	XLON	13122	133.52	493019912571312
14:39:22	XLON	9179	133.48	493019912571418
14:39:22	XLON	4676	133.48	493019912571419
14:39:32	XLON	2800	133.42	493019912571489
14:39:32	XLON	16	133.42	493019912571490
14:39:35	XLON	12114	133.42	493019912571506
14:40:08	XLON	9978	133.46	493019912571884
14:40:08	XLON	3877	133.46	493019912571885
14:40:45	XLON	11733	133.48	493019912572090
14:40:45	XLON	2900	133.48	493019912572096
14:40:45	XLON	2500	133.48	493019912572097
14:40:45	XLON	1422	133.48	493019912572098
14:40:45	XLON	2500	133.5	493019912572099
14:40:45	XLON	1422	133.5	493019912572100
14:40:45	XLON	1200	133.5	493019912572101
14:40:45	XLON	3173	133.5	493019912572102
14:40:53	XLON	9105	133.46	493019912572158
14:41:10	XLON	1829	133.48	493019912572265
14:41:10	XLON	4000	133.48	493019912572270
14:42:04	XLON	3952	133.44	493019912572596
14:42:04	XLON	9903	133.44	493019912572597
14:42:04	XLON	2500	133.46	493019912572599
14:42:14	XLON	13855	133.42	493019912572669
14:42:28	XLON	11107	133.42	493019912572805
14:43:00	XLON	13855	133.4	493019912573000
14:43:22	XLON	13436	133.44	493019912573179
14:43:58	XLON	13855	133.36	493019912573457
14:44:00	XLON	13375	133.36	493019912573477
14:44:21	XLON	3576	133.34	493019912573664
14:44:21	XLON	9810	133.34	493019912573665
14:44:21	XLON	469	133.34	493019912573666
14:45:10	XLON	549	133.24	493019912573964
14:45:11	XLON	4010	133.24	493019912573965
14:45:11	XLON	4010	133.24	493019912573969
14:45:11	XLON	4010	133.24	493019912573970
14:45:14	XLON	1276	133.24	493019912573997
14:45:23	XLON	13826	133.26	493019912574074
14:45:23	XLON	29	133.26	493019912574075
14:46:07	XLON	11138	133.24	493019912574361
14:46:11	XLON	13855	133.22	493019912574410
14:46:49	XLON	13855	133.28	493019912574593
14:46:51	XLON	13265	133.28	493019912574604
14:47:05	XLON	5419	133.3	493019912574742
14:47:09	XLON	12551	133.28	493019912574764
14:47:44	XLON	4090	133.2	493019912574989
14:47:44	XLON	9765	133.2	493019912574990
14:48:09	XLON	11585	133.14	493019912575191
14:48:09	XLON	2270	133.14	493019912575192
14:48:38	XLON	9486	133.26	493019912575337
14:48:38	XLON	4369	133.26	493019912575338
14:48:50	XLON	13100	133.22	493019912575439
14:49:45	XLON	1214	133.22	493019912575693
14:49:45	XLON	2077	133.22	493019912575694
14:49:45	XLON	165	133.22	493019912575695
14:50:15	XLON	3810	133.24	493019912575944
14:50:15	XLON	3684	133.24	493019912575945
14:50:15	XLON	4691	133.24	493019912575946
14:50:24	XLON	13855	133.22	493019912576054
14:50:36	XLON	10794	133.24	493019912576105
14:50:54	XLON	1662	133.22	493019912576235
14:51:31	XLON	13855	133.24	493019912576393
14:51:38	XLON	4217	133.28	493019912576440
14:51:41	XLON	2696	133.26	493019912576445
14:51:41	XLON	11159	133.26	493019912576446
14:51:49	XLON	10429	133.26	493019912576464
14:52:01	XLON	3216	133.3	493019912576560
14:52:02	XLON	8887	133.28	493019912576587
14:52:02	XLON	3778	133.28	493019912576594
14:52:02	XLON	2500	133.28	493019912576595
14:52:02	XLON	5787	133.28	493019912576596
14:52:44	XLON	761	133.32	493019912576817
14:52:44	XLON	1452	133.32	493019912576818
14:52:44	XLON	1594	133.32	493019912576819
14:52:49	XLON	3323	133.36	493019912576863
14:52:49	XLON	9998	133.36	493019912576864
14:52:53	XLON	12619	133.34	493019912576874
14:53:39	XLON	13320	133.3	493019912577153
14:53:41	XLON	13565	133.28	493019912577160
14:54:12	XLON	13855	133.2	493019912577491
14:54:26	XLON	1200	133.18	493019912577557
14:54:26	XLON	1635	133.18	493019912577558
14:54:31	XLON	13855	133.14	493019912577611
14:55:07	XLON	6543	133	493019912577784
14:55:07	XLON	7312	133	493019912577785
14:55:44	XLON	11422	133.06	493019912578010
14:55:51	XLON	440	133.1	493019912578078
14:55:51	XLON	2194	133.1	493019912578079
14:55:51	XLON	6911	133.1	493019912578080
14:55:53	XLON	4928	133.08	493019912578088
14:55:53	XLON	8927	133.08	493019912578089
14:56:36	XLON	13855	133.1	493019912578314
14:56:37	XLON	6776	133.08	493019912578339
14:57:00	XLON	13005	133.06	493019912578500
14:57:31	XLON	13855	133.08	493019912578649
14:58:07	XLON	755	133.06	493019912578837
14:58:07	XLON	2103	133.06	493019912578838
14:58:17	XLON	13855	133.04	493019912578874
14:58:49	XLON	13855	133.02	493019912579025
14:58:49	XLON	2500	133.02	493019912579038
14:58:49	XLON	11355	133.02	493019912579039
14:59:15	XLON	5560	133.06	493019912579161
14:59:15	XLON	7329	133.06	493019912579162
14:59:30	XLON	1435	132.94	493019912579351
14:59:31	XLON	11423	132.94	493019912579361
14:59:58	XLON	3257	132.82	493019912579449
14:59:58	XLON	8835	132.82	493019912579450
15:00:16	XLON	4370	132.96	493019912579610
15:00:17	XLON	13855	132.96	493019912579613
15:01:03	XLON	3300	133.04	493019912579976
15:01:07	XLON	13855	132.98	493019912579999
15:01:07	XLON	13855	132.98	493019912580001
15:01:29	XLON	5504	132.92	493019912580130
15:01:29	XLON	2705	132.92	493019912580131
15:01:29	XLON	183	132.92	493019912580132
15:02:23	XLON	13855	132.92	493019912580444
15:02:23	XLON	2103	132.92	493019912580454
15:02:23	XLON	2500	132.92	493019912580455
15:02:23	XLON	1528	132.92	493019912580456
15:02:23	XLON	3927	132.92	493019912580457
15:02:23	XLON	3100	132.94	493019912580458
15:02:23	XLON	1984	132.94	493019912580459
15:02:36	XLON	5445	132.92	493019912580550
15:02:48	XLON	8062	132.9	493019912580628
15:03:28	XLON	2900	132.92	493019912581058
15:03:28	XLON	1528	132.92	493019912581059
15:03:28	XLON	123	132.92	493019912581060
15:03:34	XLON	5396	132.9	493019912581142
15:03:34	XLON	2476	132.9	493019912581143
15:03:34	XLON	11379	132.9	493019912581144
15:03:35	XLON	4	132.88	493019912581145
15:03:35	XLON	3536	132.88	493019912581146
15:04:04	XLON	6636	132.92	493019912581774
15:04:04	XLON	6767	132.92	493019912581775
15:04:31	XLON	2733	132.96	493019912581947
15:04:31	XLON	10469	132.96	493019912581948
15:04:31	XLON	137	132.96	493019912581949
15:04:54	XLON	13855	132.96	493019912582155
15:05:13	XLON	13855	132.98	493019912582302
15:05:38	XLON	13807	132.92	493019912582482
15:06:21	XLON	8497	133	493019912582759
15:06:21	XLON	5358	133	493019912582760
15:06:49	XLON	13855	133.04	493019912582977
15:07:06	XLON	7040	133.02	493019912583076
15:07:06	XLON	6815	133.02	493019912583077
15:07:33	XLON	13855	133.02	493019912583193
15:07:59	XLON	11211	132.96	493019912583359
15:07:59	XLON	2644	132.96	493019912583360
15:08:17	XLON	13771	133.02	493019912583497
15:09:03	XLON	4794	133.1	493019912583753
15:09:03	XLON	2500	133.1	493019912583754
15:09:07	XLON	3941	133.08	493019912583777
15:09:07	XLON	500	133.04	493019912583807
15:09:07	XLON	4115	133.04	493019912583808
15:09:07	XLON	1200	133.04	493019912583809
15:09:07	XLON	1271	133.04	493019912583810
15:09:07	XLON	6769	133.04	493019912583811
15:09:41	XLON	3890	133.02	493019912583941
15:09:52	XLON	6749	133.04	493019912584013
15:09:52	XLON	2223	133.04	493019912584014
15:09:52	XLON	4883	133.04	493019912584015
15:10:10	XLON	13855	133.1	493019912584139
15:10:55	XLON	9901	133.2	493019912584470
15:10:55	XLON	2500	133.2	493019912584471
15:10:55	XLON	3815	133.2	493019912584472
15:10:55	XLON	1012	133.2	493019912584473
15:10:55	XLON	2290	133.2	493019912584474
15:11:45	XLON	3036	133.34	493019912584590
15:11:46	XLON	2500	133.32	493019912584617
15:12:01	XLON	13855	133.28	493019912584781
15:12:02	XLON	1681	133.28	493019912584788
15:12:02	XLON	1762	133.24	493019912584794
15:12:02	XLON	4077	133.24	493019912584795
15:12:02	XLON	2900	133.24	493019912584796
15:12:02	XLON	2500	133.24	493019912584797
15:12:02	XLON	2349	133.26	493019912584798
15:12:17	XLON	6016	133.2	493019912584834
15:12:17	XLON	5220	133.2	493019912584835
15:13:13	XLON	13855	133.22	493019912585073
15:13:14	XLON	3003	133.24	493019912585100
15:13:42	XLON	2016	133.36	493019912585385
15:13:42	XLON	2500	133.36	493019912585386
15:13:54	XLON	13855	133.36	493019912585444
15:13:54	XLON	5671	133.34	493019912585448
15:13:54	XLON	4208	133.34	493019912585449
15:14:11	XLON	3	133.36	493019912585588
15:14:11	XLON	12990	133.36	493019912585589
15:15:11	XLON	11621	133.38	493019912585795
15:15:11	XLON	2500	133.38	493019912585799
15:15:11	XLON	5677	133.38	493019912585800
15:15:11	XLON	5678	133.38	493019912585801
15:15:42	XLON	1032	133.5	493019912586015
15:15:42	XLON	12823	133.5	493019912586016
15:16:04	XLON	13366	133.4	493019912586173
15:16:31	XLON	2107	133.38	493019912586267
15:16:31	XLON	11748	133.38	493019912586268
15:16:45	XLON	2500	133.36	493019912586323
15:16:45	XLON	476	133.36	493019912586324
15:17:06	XLON	13446	133.34	493019912586399
15:17:37	XLON	13548	133.42	493019912586523
15:17:54	XLON	7500	133.38	493019912586573
15:17:54	XLON	4510	133.38	493019912586574
15:18:40	XLON	3840	133.46	493019912586786
15:19:11	XLON	433	133.5	493019912586952
15:19:11	XLON	394	133.5	493019912586953
15:19:20	XLON	3966	133.58	493019912587020
15:19:20	XLON	9889	133.58	493019912587021
15:19:22	XLON	13855	133.58	493019912587049
15:19:22	XLON	3100	133.58	493019912587051
15:19:28	XLON	1283	133.58	493019912587076
15:19:28	XLON	6432	133.58	493019912587077
15:20:03	XLON	5888	133.64	493019912587232
15:20:03	XLON	7818	133.64	493019912587233
15:20:03	XLON	149	133.64	493019912587234
15:20:33	XLON	2600	133.7	493019912587404
15:20:38	XLON	755	133.7	493019912587457
15:20:44	XLON	13855	133.68	493019912587478
15:20:44	XLON	1409	133.68	493019912587483
15:20:44	XLON	2500	133.68	493019912587484
15:20:44	XLON	7306	133.68	493019912587485
15:20:44	XLON	794	133.68	493019912587489
15:21:13	XLON	12953	133.64	493019912587627
15:21:34	XLON	11770	133.66	493019912587769
15:21:59	XLON	6969	133.6	493019912587926
15:21:59	XLON	6682	133.6	493019912587927
15:22:22	XLON	13855	133.48	493019912588114
15:22:54	XLON	13029	133.48	493019912588223
15:23:14	XLON	2930	133.52	493019912588314
15:23:54	XLON	2812	133.58	493019912588528
15:23:54	XLON	10124	133.58	493019912588529
15:23:54	XLON	4012	133.58	493019912588533
15:23:55	XLON	4012	133.58	493019912588552
15:23:56	XLON	3109	133.58	493019912588558
15:23:56	XLON	435	133.58	493019912588559
15:23:56	XLON	1852	133.58	493019912588560
15:24:22	XLON	13328	133.44	493019912588643
15:25:02	XLON	671	133.42	493019912588742
15:25:02	XLON	13184	133.42	493019912588743
15:25:48	XLON	13855	133.54	493019912588992
15:25:48	XLON	2500	133.56	493019912588994
15:25:48	XLON	1528	133.56	493019912588995
15:25:48	XLON	3990	133.56	493019912588996
15:26:07	XLON	2725	133.58	493019912589132
15:26:07	XLON	2500	133.58	493019912589133
15:26:07	XLON	2318	133.58	493019912589134
15:26:15	XLON	100	133.54	493019912589160
15:26:15	XLON	11733	133.54	493019912589161
15:26:42	XLON	13167	133.52	493019912589353
15:27:20	XLON	7186	133.54	493019912589506
15:27:20	XLON	6669	133.54	493019912589507
15:27:46	XLON	2963	133.56	493019912589589
15:27:46	XLON	13855	133.54	493019912589629
15:28:50	XLON	500	133.62	493019912589941
15:28:50	XLON	2156	133.62	493019912589942
15:28:50	XLON	755	133.62	493019912589943
15:28:50	XLON	755	133.62	493019912589944
15:28:50	XLON	910	133.62	493019912589945
15:28:50	XLON	6556	133.62	493019912589946
15:28:56	XLON	1255	133.64	493019912589971
15:28:56	XLON	12600	133.64	493019912589972
15:28:56	XLON	9304	133.64	493019912589977
15:29:32	XLON	5115	133.72	493019912590204
15:29:32	XLON	1067	133.72	493019912590205
15:30:06	XLON	11826	133.58	493019912590356
15:30:06	XLON	2092	133.56	493019912590359
15:30:06	XLON	11303	133.56	493019912590360
15:30:32	XLON	755	133.6	493019912590467
15:30:32	XLON	2584	133.6	493019912590468
15:30:51	XLON	1917	133.58	493019912590536
15:30:51	XLON	10161	133.58	493019912590537
15:31:24	XLON	4959	133.5	493019912590714
15:31:24	XLON	8229	133.5	493019912590715
15:31:50	XLON	13855	133.38	493019912590805
15:32:06	XLON	13855	133.38	493019912590911
15:33:00	XLON	8786	133.38	493019912591135
15:33:00	XLON	5069	133.38	493019912591136
15:33:40	XLON	13808	133.4	493019912591292
15:34:00	XLON	5619	133.42	493019912591373
15:34:00	XLON	2500	133.42	493019912591374
15:34:00	XLON	1200	133.42	493019912591375
15:34:00	XLON	2656	133.42	493019912591376
15:34:06	XLON	3500	133.42	493019912591424
15:34:21	XLON	3434	133.38	493019912591481
15:34:21	XLON	10421	133.38	493019912591482
15:34:21	XLON	3246	133.38	493019912591488
15:34:48	XLON	470	133.38	493019912591571
15:34:48	XLON	9592	133.38	493019912591572
15:35:09	XLON	13855	133.3	493019912591663
15:35:41	XLON	12900	133.28	493019912591829
15:36:23	XLON	13501	133.38	493019912592120
15:37:02	XLON	13855	133.38	493019912592321
15:37:09	XLON	13692	133.32	493019912592369
15:38:04	XLON	3890	133.38	493019912592630
15:38:04	XLON	2380	133.38	493019912592631
15:38:17	XLON	3890	133.38	493019912592689
15:38:17	XLON	4249	133.38	493019912592690
15:38:27	XLON	7903	133.36	493019912592744
15:38:27	XLON	13855	133.36	493019912592742
15:38:44	XLON	7654	133.36	493019912592825
15:39:23	XLON	10628	133.28	493019912592993
15:39:23	XLON	2614	133.28	493019912592994
15:40:06	XLON	1322	133.42	493019912593248
15:40:06	XLON	2500	133.42	493019912593249
15:40:06	XLON	4716	133.42	493019912593250
15:40:09	XLON	3773	133.38	493019912593287
15:40:53	XLON	2900	133.4	493019912593489
15:40:53	XLON	145	133.4	493019912593490
15:40:57	XLON	11623	133.4	493019912593528
15:41:07	XLON	765	133.44	493019912593665
15:41:07	XLON	628	133.44	493019912593666
15:41:07	XLON	2500	133.44	493019912593667
15:41:07	XLON	1528	133.44	493019912593668
15:41:11	XLON	13855	133.42	493019912593703
15:41:41	XLON	6198	133.4	493019912593841
15:42:19	XLON	787	133.4	493019912593970
15:42:19	XLON	534	133.4	493019912593971
15:42:19	XLON	2797	133.4	493019912593972
15:42:19	XLON	2500	133.4	493019912593973
15:42:21	XLON	12167	133.4	493019912593990
15:42:35	XLON	3202	133.44	493019912594026
15:43:06	XLON	1200	133.44	493019912594229
15:43:06	XLON	2500	133.44	493019912594230
15:43:06	XLON	2500	133.44	493019912594231
15:43:13	XLON	2500	133.44	493019912594272
15:43:13	XLON	1297	133.44	493019912594273
15:43:41	XLON	13855	133.42	493019912594397
15:43:52	XLON	2805	133.42	493019912594413
15:43:52	XLON	6726	133.42	493019912594414
15:43:54	XLON	1583	133.44	493019912594428
15:43:54	XLON	1969	133.44	493019912594429
15:44:04	XLON	2500	133.44	493019912594516
15:44:04	XLON	2625	133.44	493019912594517
15:44:04	XLON	5886	133.44	493019912594518
15:44:19	XLON	13855	133.4	493019912594575
15:44:20	XLON	1528	133.42	493019912594577
15:44:20	XLON	1639	133.42	493019912594578
15:45:03	XLON	13570	133.34	493019912594869
15:45:57	XLON	10924	133.4	493019912595056
15:46:07	XLON	2400	133.38	493019912595104
15:46:07	XLON	11455	133.38	493019912595105
15:46:09	XLON	435	133.36	493019912595129
15:46:18	XLON	6001	133.36	493019912595167
15:46:18	XLON	7419	133.36	493019912595168
15:46:33	XLON	2861	133.38	493019912595219
15:47:19	XLON	4058	133.42	493019912595408
15:47:33	XLON	8832	133.4	493019912595465
15:47:35	XLON	1088	133.4	493019912595471
15:47:35	XLON	3100	133.4	493019912595472
15:47:35	XLON	2500	133.4	493019912595473
15:47:35	XLON	2744	133.4	493019912595474
15:47:35	XLON	4040	133.4	493019912595475
15:47:35	XLON	275	133.4	493019912595476
15:47:55	XLON	11195	133.36	493019912595520
15:47:55	XLON	2000	133.36	493019912595521
15:48:35	XLON	3761	133.46	493019912595663
15:48:43	XLON	3735	133.48	493019912595705
15:49:04	XLON	1528	133.54	493019912595830
15:49:04	XLON	1330	133.54	493019912595831
15:49:14	XLON	13855	133.5	493019912595990
15:49:14	XLON	1952	133.5	493019912595993
15:49:33	XLON	6410	133.52	493019912596059
15:49:33	XLON	2500	133.52	493019912596060
15:49:33	XLON	2691	133.52	493019912596061
15:49:44	XLON	2800	133.52	493019912596082
15:50:07	XLON	2800	133.5	493019912596141
15:50:07	XLON	1223	133.5	493019912596142
15:50:27	XLON	3765	133.64	493019912596290
15:50:27	XLON	5388	133.64	493019912596291
15:50:27	XLON	2955	133.64	493019912596293
15:50:36	XLON	2800	133.62	493019912596312
15:50:36	XLON	1672	133.62	493019912596313
15:50:47	XLON	7433	133.6	493019912596370
15:50:47	XLON	3100	133.62	493019912596371
15:50:47	XLON	155	133.62	493019912596372
15:51:21	XLON	4557	133.6	493019912596467
15:51:21	XLON	9298	133.6	493019912596468
15:51:21	XLON	2500	133.6	493019912596470
15:51:21	XLON	2713	133.6	493019912596471
15:51:21	XLON	1739	133.6	493019912596472
15:51:21	XLON	4002	133.6	493019912596473
15:51:21	XLON	782	133.6	493019912596474
15:51:21	XLON	56	133.6	493019912596475
15:52:01	XLON	7297	133.58	493019912596651
15:52:01	XLON	6558	133.58	493019912596652
15:52:27	XLON	12280	133.56	493019912596797
15:52:50	XLON	3066	133.62	493019912596903
15:53:06	XLON	13855	133.62	493019912596961
15:53:54	XLON	2717	133.6	493019912597084
15:54:17	XLON	13855	133.6	493019912597159
15:54:19	XLON	7097	133.58	493019912597167
15:54:22	XLON	2500	133.58	493019912597191
15:54:22	XLON	822	133.58	493019912597192
15:55:05	XLON	102	133.56	493019912597368
15:55:10	XLON	10378	133.56	493019912597376
15:55:51	XLON	26	133.58	493019912597547
15:55:57	XLON	2900	133.56	493019912597578
15:55:57	XLON	2770	133.56	493019912597579
15:55:57	XLON	602	133.56	493019912597580
15:56:12	XLON	1628	133.56	493019912597659
15:56:13	XLON	4012	133.56	493019912597661
15:56:13	XLON	8215	133.56	493019912597662
15:56:13	XLON	3500	133.54	493019912597675
15:56:13	XLON	2500	133.54	493019912597676
15:56:13	XLON	2593	133.54	493019912597677
15:56:13	XLON	1200	133.54	493019912597678
15:56:13	XLON	4062	133.54	493019912597679
15:56:38	XLON	38	133.62	493019912597768
15:56:38	XLON	4454	133.62	493019912597769
15:56:38	XLON	456	133.62	493019912597770
15:56:38	XLON	1200	133.62	493019912597771
15:56:38	XLON	3465	133.62	493019912597772
15:56:46	XLON	535	133.58	493019912597811
15:56:46	XLON	13320	133.58	493019912597812
15:56:46	XLON	3882	133.58	493019912597815
15:56:46	XLON	3927	133.58	493019912597816
15:56:46	XLON	969	133.58	493019912597817
15:57:13	XLON	6177	133.6	493019912597971
15:57:45	XLON	13225	133.58	493019912598113
15:58:29	XLON	1077	133.62	493019912598311
15:58:29	XLON	3778	133.62	493019912598312
15:58:29	XLON	2500	133.62	493019912598313
15:58:29	XLON	2500	133.62	493019912598314
15:58:29	XLON	1432	133.62	493019912598315
15:58:29	XLON	1164	133.62	493019912598316
15:58:49	XLON	1235	133.66	493019912598364
15:58:49	XLON	7932	133.66	493019912598365
15:58:49	XLON	2771	133.66	493019912598366
15:58:50	XLON	1429	133.66	493019912598367
15:58:50	XLON	2613	133.66	493019912598368
15:58:50	XLON	6811	133.66	493019912598369
15:58:50	XLON	4042	133.66	493019912598370
15:58:50	XLON	3628	133.66	493019912598373
15:59:07	XLON	3100	133.64	493019912598455
15:59:07	XLON	2900	133.66	493019912598456
15:59:07	XLON	2787	133.66	493019912598457
15:59:07	XLON	653	133.66	493019912598458
15:59:07	XLON	4040	133.66	493019912598459
15:59:07	XLON	228	133.66	493019912598460

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

POSSEDFAIEESEEE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00