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

24th Jan 2022 18:17

RNS Number : 4485Z

Vodafone Group Plc

24 January 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

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

Date of purchase:	24 January 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	125.20
Lowest price paid per share (pence):	122.50
Volume weighted average price paid per share (pence):	124.24

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,736,138,555 of its ordinary shares in treasury and has 27,081,489,313 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 24 January 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 24 January 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	124.24	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:38:45	XLON	12564	122.5	473228694792678
08:39:06	XLON	10765	122.64	473228694792732
08:40:34	XLON	1795	122.68	473228694792951
08:40:40	XLON	1386	122.68	473228694792966
08:40:51	XLON	8200	122.78	473228694793022
08:41:07	XLON	1265	122.88	473228694793088
08:41:07	XLON	5992	122.88	473228694793089
08:41:07	XLON	5317	122.88	473228694793090
08:41:50	XLON	13874	122.88	473228694793267
08:42:38	XLON	13019	122.9	473228694793462
08:43:46	XLON	5113	123	473228694793837
08:43:46	XLON	24	123	473228694793838
08:43:46	XLON	5755	123	473228694793839
08:44:37	XLON	12996	123.06	473228694793997
08:45:26	XLON	14002	123.32	473228694794250
08:45:46	XLON	8173	123.38	473228694794344
08:46:58	XLON	6156	123.4	473228694794732
08:46:58	XLON	728	123.4	473228694794733
08:46:58	XLON	3000	123.4	473228694794734
08:47:38	XLON	8088	123.44	473228694794919
08:47:38	XLON	4753	123.44	473228694794920
08:48:15	XLON	3000	123.58	473228694795148
08:48:15	XLON	2457	123.58	473228694795149
08:48:34	XLON	4	123.4	473228694795273
08:48:34	XLON	3000	123.4	473228694795274
08:48:36	XLON	1376	123.4	473228694795287
08:48:36	XLON	7879	123.4	473228694795288
08:49:33	XLON	1418	123.3	473228694795549
08:49:33	XLON	6880	123.3	473228694795550
08:50:22	XLON	13645	123.14	473228694795790
08:51:09	XLON	44	123.12	473228694795962
08:51:09	XLON	11317	123.12	473228694795963
08:52:00	XLON	9142	123.44	473228694796182
08:52:51	XLON	9794	123.46	473228694796419
08:53:40	XLON	11678	123.24	473228694796588
08:54:33	XLON	3500	123.38	473228694796960
08:54:33	XLON	7638	123.38	473228694796961
08:55:19	XLON	9541	123.1	473228694797180
08:55:19	XLON	3352	123.1	473228694797181
08:56:52	XLON	8307	123.16	473228694797506
08:57:34	XLON	15295	123.12	473228694797622
08:58:33	XLON	1150	123	473228694797851
08:58:33	XLON	1651	123	473228694797852
08:58:33	XLON	3000	123	473228694797853
08:58:42	XLON	3000	123	473228694797925
08:58:42	XLON	1251	123	473228694797926
08:59:08	XLON	12814	122.94	473228694798034
09:00:02	XLON	12730	122.92	473228694798236
09:00:47	XLON	4639	123.1	473228694798458
09:01:57	XLON	7553	123.24	473228694798668
09:02:34	XLON	3157	123.38	473228694798877
09:02:34	XLON	7551	123.38	473228694798878
09:02:50	XLON	3000	123.28	473228694798952
09:02:50	XLON	9244	123.28	473228694798953
09:03:51	XLON	11098	123.58	473228694799206
09:04:12	XLON	11522	123.28	473228694799363
09:05:08	XLON	12561	123.06	473228694799572
09:06:04	XLON	11367	123.08	473228694799799
09:06:48	XLON	1200	123.1	473228694799924
09:06:48	XLON	1313	123.1	473228694799925
09:06:48	XLON	1200	123.1	473228694799926
09:07:06	XLON	3150	123.06	473228694799985
09:08:04	XLON	15295	123.12	473228694800214
09:08:04	XLON	9890	123.12	473228694800211
09:09:00	XLON	3000	123.24	473228694800595
09:09:00	XLON	2500	123.24	473228694800596
09:09:18	XLON	3000	123.2	473228694800664
09:09:18	XLON	783	123.2	473228694800665
09:09:37	XLON	8631	123.2	473228694800724
09:10:20	XLON	1124	123.24	473228694800902
09:10:41	XLON	8698	123.26	473228694801037
09:11:26	XLON	2154	123.22	473228694801211
09:11:26	XLON	8500	123.22	473228694801212
09:12:30	XLON	3000	123.5	473228694801474
09:12:45	XLON	7858	123.46	473228694801512
09:12:56	XLON	2348	123.44	473228694801553
09:12:56	XLON	9305	123.44	473228694801554
09:14:22	XLON	9858	123.54	473228694801813
09:15:19	XLON	856	123.64	473228694802047
09:15:41	XLON	6000	123.74	473228694802177
09:15:41	XLON	9295	123.74	473228694802178
09:15:42	XLON	1755	123.68	473228694802210
09:15:42	XLON	3000	123.7	473228694802211
09:15:42	XLON	374	123.7	473228694802212
09:15:46	XLON	3000	123.7	473228694802230
09:15:46	XLON	150	123.7	473228694802231
09:16:33	XLON	10291	123.66	473228694802405
09:17:25	XLON	6178	123.6	473228694802568
09:18:03	XLON	4050	123.74	473228694802736
09:18:03	XLON	588	123.74	473228694802737
09:18:31	XLON	8196	123.86	473228694802883
09:19:02	XLON	13398	123.86	473228694803006
09:19:56	XLON	656	123.94	473228694803204
09:19:56	XLON	829	123.94	473228694803205
09:19:56	XLON	739	123.94	473228694803206
09:19:56	XLON	3000	123.94	473228694803207
09:20:04	XLON	3000	123.94	473228694803218
09:21:16	XLON	2558	123.86	473228694803571
09:21:16	XLON	8083	123.86	473228694803572
09:21:20	XLON	10878	123.84	473228694803584
09:21:20	XLON	2562	123.84	473228694803588
09:21:20	XLON	731	123.84	473228694803589
09:21:20	XLON	3	123.84	473228694803590
09:22:05	XLON	9120	123.88	473228694803862
09:23:07	XLON	3000	124.02	473228694804084
09:23:07	XLON	781	124.02	473228694804085
09:23:12	XLON	3140	124.02	473228694804100
09:23:12	XLON	729	124.02	473228694804101
09:23:12	XLON	1391	124.02	473228694804102
09:23:12	XLON	615	124.02	473228694804103
09:24:05	XLON	2678	124.14	473228694804345
09:24:05	XLON	4707	124.14	473228694804346
09:24:26	XLON	387	124.1	473228694804413
09:24:26	XLON	12161	124.1	473228694804414
09:25:13	XLON	9073	124.08	473228694804629
09:26:30	XLON	3000	124.08	473228694804990
09:26:32	XLON	1222	124.06	473228694805000
09:26:32	XLON	4629	124.06	473228694805001
09:27:45	XLON	22	124.24	473228694805314
09:27:45	XLON	4	124.24	473228694805315
09:27:45	XLON	2	124.24	473228694805316
09:27:45	XLON	3051	124.24	473228694805317
09:27:45	XLON	692	124.24	473228694805318
09:27:45	XLON	2402	124.24	473228694805319
09:27:45	XLON	4041	124.24	473228694805320
09:28:04	XLON	9967	124.22	473228694805395
09:28:04	XLON	1730	124.22	473228694805394
09:28:57	XLON	9777	124.32	473228694805561
09:30:43	XLON	7744	124.68	473228694805971
09:30:43	XLON	7551	124.68	473228694805972
09:30:43	XLON	2423	124.72	473228694805977
09:30:52	XLON	3000	124.82	473228694806064
09:30:52	XLON	91	124.82	473228694806065
09:31:38	XLON	9594	124.74	473228694806273
09:32:14	XLON	12018	124.78	473228694806369
09:33:04	XLON	3105	124.8	473228694806489
09:33:04	XLON	207	124.8	473228694806490
09:33:04	XLON	7041	124.8	473228694806494
09:33:41	XLON	9923	124.6	473228694806694
09:34:30	XLON	4074	124.4	473228694806940
09:34:30	XLON	2637	124.4	473228694806941
09:34:30	XLON	842	124.4	473228694806942
09:34:30	XLON	1517	124.4	473228694806943
09:35:32	XLON	5574	124.26	473228694807160
09:35:32	XLON	3000	124.26	473228694807161
09:35:32	XLON	199	124.26	473228694807162
09:36:03	XLON	923	124.1	473228694807205
09:36:03	XLON	9903	124.1	473228694807206
09:36:46	XLON	2881	123.92	473228694807404
09:36:46	XLON	1415	123.92	473228694807405
09:36:46	XLON	838	123.92	473228694807406
09:37:06	XLON	10927	123.84	473228694807527
09:37:58	XLON	6961	123.88	473228694807716
09:39:31	XLON	7364	123.94	473228694807947
09:40:01	XLON	425	123.92	473228694808045
09:40:01	XLON	9351	123.92	473228694808046
09:40:01	XLON	2544	123.9	473228694808049
09:40:34	XLON	4839	123.88	473228694808173
09:40:34	XLON	3003	123.88	473228694808174
09:40:34	XLON	868	123.88	473228694808175
09:40:34	XLON	709	123.88	473228694808176
09:41:43	XLON	7326	124.02	473228694808513
09:42:49	XLON	6121	124.1	473228694808701
09:42:49	XLON	2956	124.1	473228694808702
09:42:59	XLON	3113	124.12	473228694808754
09:42:59	XLON	601	124.12	473228694808755
09:43:17	XLON	7922	124.12	473228694808808
09:44:10	XLON	10869	124.12	473228694808952
09:45:07	XLON	3000	124.08	473228694809062
09:45:07	XLON	680	124.08	473228694809063
09:45:07	XLON	576	124.08	473228694809064
09:45:17	XLON	3000	124.08	473228694809116
09:45:17	XLON	2863	124.08	473228694809117
09:46:18	XLON	3282	123.88	473228694809261
09:46:40	XLON	448	123.86	473228694809322
09:46:40	XLON	1141	123.86	473228694809323
09:46:40	XLON	474	123.86	473228694809324
09:46:40	XLON	385	123.86	473228694809325
09:46:40	XLON	1141	123.86	473228694809329
09:46:54	XLON	2835	124.06	473228694809399
09:46:55	XLON	6847	124.02	473228694809412
09:47:34	XLON	12636	124.06	473228694809542
09:48:23	XLON	9615	124.1	473228694809722
09:49:45	XLON	2233	124.12	473228694810066
09:49:45	XLON	1578	124.12	473228694810067
09:49:45	XLON	2983	124.12	473228694810068
09:50:21	XLON	2000	124.14	473228694810275
09:50:21	XLON	2500	124.14	473228694810276
09:50:53	XLON	5216	124.16	473228694810342
09:50:53	XLON	3000	124.18	473228694810346
09:50:53	XLON	7023	124.18	473228694810347
09:51:40	XLON	11607	124.1	473228694810522
09:52:42	XLON	9029	124.12	473228694810835
09:54:20	XLON	6000	124.44	473228694811338
09:54:20	XLON	1504	124.44	473228694811339
09:54:21	XLON	1187	124.44	473228694811340
09:54:22	XLON	6604	124.44	473228694811343
09:54:34	XLON	3000	124.44	473228694811363
09:54:59	XLON	11787	124.42	473228694811448
09:55:44	XLON	9119	124.36	473228694811641
09:56:44	XLON	8938	124.48	473228694811820
09:57:40	XLON	630	124.82	473228694812181
09:57:40	XLON	5043	124.82	473228694812182
09:57:40	XLON	1481	124.82	473228694812183
09:57:40	XLON	1200	124.82	473228694812184
09:57:40	XLON	966	124.82	473228694812185
09:58:04	XLON	4338	124.68	473228694812328
09:58:05	XLON	4993	124.68	473228694812329
09:59:20	XLON	2520	124.84	473228694812515
09:59:20	XLON	7977	124.84	473228694812516
10:00:05	XLON	10351	124.9	473228694812669
10:01:07	XLON	2387	124.88	473228694812962
10:01:07	XLON	4976	124.88	473228694812963
10:01:24	XLON	1	124.86	473228694812998
10:01:24	XLON	2	124.86	473228694812999
10:01:24	XLON	3000	124.86	473228694813000
10:02:03	XLON	9054	124.88	473228694813113
10:02:23	XLON	9636	124.9	473228694813265
10:03:09	XLON	10222	124.9	473228694813415
10:04:08	XLON	3000	124.9	473228694813590
10:04:48	XLON	3000	124.96	473228694813771
10:04:48	XLON	1048	124.96	473228694813772
10:05:42	XLON	897	124.96	473228694813948
10:05:42	XLON	1503	124.96	473228694813949
10:05:42	XLON	2596	124.96	473228694813950
10:05:59	XLON	14868	124.94	473228694814036
10:06:16	XLON	10269	124.94	473228694814116
10:07:07	XLON	5636	124.9	473228694814447
10:07:07	XLON	5665	124.9	473228694814448
10:07:54	XLON	10519	124.84	473228694814601
10:08:52	XLON	1105	124.74	473228694814901
10:08:54	XLON	7789	124.74	473228694814903
10:09:39	XLON	6900	124.74	473228694815197
10:09:39	XLON	2595	124.74	473228694815198
10:10:34	XLON	5762	124.76	473228694815540
10:10:34	XLON	3248	124.76	473228694815541
10:11:34	XLON	6358	124.72	473228694815727
10:11:57	XLON	3000	124.76	473228694815811
10:11:57	XLON	1200	124.76	473228694815812
10:11:57	XLON	512	124.76	473228694815813
10:12:21	XLON	9919	124.76	473228694815987
10:13:15	XLON	8428	124.84	473228694816394
10:14:04	XLON	11041	124.86	473228694816613
10:15:15	XLON	9660	124.84	473228694816814
10:15:50	XLON	9204	124.86	473228694816993
10:16:18	XLON	9698	124.9	473228694817179
10:17:01	XLON	3000	125.04	473228694817494
10:17:01	XLON	1875	125.04	473228694817495
10:17:58	XLON	1963	125.02	473228694817654
10:18:05	XLON	4940	125.02	473228694817665
10:18:05	XLON	388	125.02	473228694817666
10:18:48	XLON	2768	125.02	473228694817797
10:18:48	XLON	1950	125.02	473228694817798
10:19:06	XLON	5783	125.1	473228694817896
10:19:06	XLON	3200	125.1	473228694817897
10:19:06	XLON	220	125.1	473228694817898
10:19:11	XLON	1438	125.1	473228694817933
10:19:11	XLON	491	125.1	473228694817934
10:19:11	XLON	1160	125.1	473228694817935
10:19:11	XLON	1230	125.1	473228694817936
10:19:11	XLON	1302	125.1	473228694817937
10:19:11	XLON	4449	125.06	473228694817939
10:19:20	XLON	6491	125.02	473228694817966
10:19:57	XLON	3354	125	473228694818150
10:19:57	XLON	4675	125	473228694818151
10:21:07	XLON	3000	124.88	473228694818469
10:21:07	XLON	1847	124.88	473228694818470
10:21:07	XLON	1200	124.88	473228694818471
10:21:13	XLON	3000	124.86	473228694818489
10:21:13	XLON	718	124.86	473228694818490
10:21:43	XLON	9509	124.8	473228694818548
10:22:35	XLON	9379	124.98	473228694818863
10:23:28	XLON	8425	125.02	473228694819089
10:24:24	XLON	9293	124.78	473228694819369
10:25:10	XLON	8238	124.58	473228694819636
10:26:07	XLON	8822	124.46	473228694819855
10:27:09	XLON	10121	124.38	473228694820056
10:28:04	XLON	8073	124.16	473228694820309
10:28:04	XLON	482	124.16	473228694820311
10:29:00	XLON	10001	124.24	473228694820472
10:30:14	XLON	3000	124.18	473228694820780
10:30:14	XLON	7023	124.16	473228694820788
10:30:43	XLON	6906	124.16	473228694820943
10:31:45	XLON	3000	124	473228694821276
10:31:45	XLON	3951	124	473228694821277
10:32:43	XLON	11106	124.1	473228694821415
10:32:43	XLON	218	124.1	473228694821416
10:33:32	XLON	3000	124.06	473228694821579
10:33:32	XLON	3251	124.06	473228694821580
10:33:50	XLON	1202	123.9	473228694821656
10:33:50	XLON	590	123.9	473228694821657
10:33:50	XLON	1274	123.9	473228694821658
10:33:50	XLON	1200	123.9	473228694821659
10:33:50	XLON	1200	123.9	473228694821660
10:33:50	XLON	3000	123.9	473228694821661
10:33:50	XLON	4504	123.9	473228694821662
10:34:56	XLON	3000	123.96	473228694821940
10:34:56	XLON	2939	123.96	473228694821941
10:36:05	XLON	2404	123.94	473228694822109
10:36:05	XLON	4815	123.94	473228694822110
10:36:30	XLON	3000	123.96	473228694822177
10:36:47	XLON	3000	123.98	473228694822227
10:36:52	XLON	3000	123.98	473228694822235
10:36:52	XLON	2791	123.98	473228694822236
10:37:12	XLON	8781	123.94	473228694822325
10:38:03	XLON	8933	123.9	473228694822510
10:39:00	XLON	2042	123.88	473228694822643
10:39:13	XLON	3305	123.86	473228694822681
10:39:34	XLON	1797	123.82	473228694822721
10:39:34	XLON	11209	123.82	473228694822722
10:40:16	XLON	7400	123.84	473228694822899
10:40:46	XLON	9324	123.6	473228694823047
10:41:41	XLON	6924	123.54	473228694823291
10:41:41	XLON	2444	123.54	473228694823292
10:42:37	XLON	4427	123.38	473228694823455
10:43:03	XLON	13192	123.34	473228694823632
10:44:03	XLON	3000	123.46	473228694823986
10:44:03	XLON	792	123.46	473228694823987
10:44:35	XLON	3000	123.42	473228694824119
10:44:35	XLON	150	123.42	473228694824120
10:44:44	XLON	3000	123.4	473228694824143
10:44:44	XLON	774	123.4	473228694824144
10:44:44	XLON	605	123.4	473228694824145
10:44:51	XLON	3000	123.38	473228694824170
10:45:23	XLON	10748	123.38	473228694824321
10:46:20	XLON	2988	123.32	473228694824491
10:46:37	XLON	3000	123.34	473228694824523
10:46:47	XLON	12327	123.28	473228694824540
10:47:46	XLON	3000	123.2	473228694824748
10:48:04	XLON	806	123.16	473228694824788
10:48:04	XLON	2629	123.16	473228694824789
10:48:29	XLON	8725	123.08	473228694824894
10:48:29	XLON	2369	123.08	473228694824895
10:48:29	XLON	126	123.08	473228694824896
10:48:59	XLON	7180	123.02	473228694824999
10:49:24	XLON	7114	122.74	473228694825308
10:49:24	XLON	1553	122.74	473228694825309
10:50:34	XLON	9548	122.7	473228694825533
10:52:04	XLON	4847	122.72	473228694825810
10:52:21	XLON	11678	122.74	473228694825843
10:52:21	XLON	1446	122.74	473228694825844
10:53:10	XLON	7993	122.76	473228694826050
10:54:37	XLON	4995	122.94	473228694826285
10:54:56	XLON	866	123	473228694826343
10:54:56	XLON	3000	123	473228694826344
10:54:56	XLON	2042	123	473228694826345
10:55:07	XLON	3000	123	473228694826411
10:56:15	XLON	2900	123.1	473228694826638
10:56:15	XLON	2174	123.1	473228694826639
10:56:15	XLON	1056	123.1	473228694826640
10:56:15	XLON	3000	123.1	473228694826641
10:56:15	XLON	1200	123.1	473228694826642
10:56:15	XLON	1493	123.1	473228694826643
10:57:07	XLON	3265	123.2	473228694826821
10:57:07	XLON	11446	123.2	473228694826822
10:57:14	XLON	5479	123.22	473228694826883
10:58:17	XLON	3000	123.26	473228694827096
10:58:17	XLON	150	123.26	473228694827097
10:59:02	XLON	8330	123.2	473228694827375
10:59:46	XLON	14022	123.26	473228694827609
11:00:27	XLON	6534	123.2	473228694827764
11:01:11	XLON	8892	123.14	473228694827975
11:01:55	XLON	9673	123.1	473228694828169
11:02:54	XLON	1080	123.3	473228694828400
11:03:01	XLON	3254	123.24	473228694828446
11:03:34	XLON	3166	123.28	473228694828584
11:03:34	XLON	3000	123.28	473228694828585
11:03:54	XLON	792	123.32	473228694828655
11:03:54	XLON	1200	123.32	473228694828656
11:04:04	XLON	3000	123.24	473228694828697
11:04:04	XLON	150	123.26	473228694828698
11:04:45	XLON	9596	123.38	473228694828888
11:05:00	XLON	8444	123.34	473228694828947
11:05:37	XLON	9085	123.4	473228694829135
11:06:42	XLON	7828	124.5	473228694830022
11:06:42	XLON	1142	124.5	473228694830023
11:07:21	XLON	7856	124.42	473228694830218
11:08:16	XLON	6858	124.2	473228694830465
11:10:01	XLON	14915	124.4	473228694830810
11:11:03	XLON	1203	124.46	473228694831103
11:11:03	XLON	3507	124.46	473228694831104
11:11:03	XLON	3465	124.46	473228694831105
11:11:58	XLON	10451	124.6	473228694831379
11:12:56	XLON	563	124.66	473228694831561
11:12:56	XLON	5375	124.66	473228694831562
11:13:34	XLON	8195	124.74	473228694831715
11:13:56	XLON	9793	124.8	473228694831787
11:15:29	XLON	1881	124.86	473228694832108
11:15:29	XLON	3340	124.86	473228694832109
11:15:29	XLON	534	124.86	473228694832110
11:16:41	XLON	2349	124.88	473228694832360
11:16:41	XLON	1960	124.88	473228694832361
11:16:41	XLON	1228	124.88	473228694832362
11:16:46	XLON	3000	124.82	473228694832381
11:16:46	XLON	1999	124.82	473228694832382
11:16:46	XLON	3530	124.82	473228694832383
11:16:46	XLON	527	124.82	473228694832384
11:16:51	XLON	1205	124.82	473228694832391
11:16:51	XLON	1838	124.82	473228694832392
11:17:38	XLON	3569	124.88	473228694832521
11:17:46	XLON	1989	124.92	473228694832547
11:17:46	XLON	2759	124.92	473228694832548
11:18:07	XLON	8555	124.88	473228694832731
11:18:52	XLON	9209	124.84	473228694832848
11:20:06	XLON	1391	124.74	473228694833067
11:20:06	XLON	1823	124.74	473228694833068
11:20:51	XLON	12582	124.68	473228694833187
11:21:34	XLON	7768	124.76	473228694833338
11:22:40	XLON	8713	124.88	473228694833493
11:23:33	XLON	7936	124.8	473228694833669
11:25:21	XLON	8757	124.76	473228694834063
11:25:21	XLON	6538	124.76	473228694834065
11:25:59	XLON	10402	124.76	473228694834174
11:26:47	XLON	8111	124.62	473228694834319
11:27:45	XLON	6500	124.58	473228694834449
11:27:45	XLON	1953	124.58	473228694834450
11:28:27	XLON	8075	124.42	473228694834612
11:30:24	XLON	3000	124.46	473228694834995
11:30:24	XLON	945	124.48	473228694834996
11:30:24	XLON	9432	124.48	473228694834997
11:31:01	XLON	10815	124.32	473228694835147
11:32:04	XLON	3000	124.32	473228694835269
11:32:09	XLON	3000	124.32	473228694835298
11:32:57	XLON	1776	124.18	473228694835414
11:32:57	XLON	7522	124.18	473228694835415
11:33:46	XLON	2000	124.18	473228694835549
11:33:46	XLON	5000	124.18	473228694835550
11:35:17	XLON	3000	124.28	473228694835704
11:35:49	XLON	1380	124.26	473228694835811
11:35:55	XLON	8902	124.26	473228694835842
11:35:55	XLON	2662	124.26	473228694835843
11:36:35	XLON	8194	124.28	473228694835963
11:37:13	XLON	10694	124.3	473228694836053
11:38:40	XLON	5538	124.28	473228694836347
11:39:22	XLON	1381	124.3	473228694836452
11:39:22	XLON	1820	124.3	473228694836453
11:40:51	XLON	7515	124.52	473228694836731
11:41:08	XLON	3207	124.48	473228694836762
11:41:08	XLON	3000	124.52	473228694836763
11:41:08	XLON	291	124.54	473228694836764
11:41:08	XLON	1864	124.54	473228694836765
11:41:56	XLON	2002	124.54	473228694836846
11:41:56	XLON	462	124.54	473228694836847
11:41:56	XLON	2819	124.54	473228694836848
11:42:06	XLON	7706	124.54	473228694836859
11:42:06	XLON	590	124.54	473228694836860
11:42:35	XLON	10830	124.58	473228694836928
11:43:25	XLON	7324	124.56	473228694837125
11:45:10	XLON	10502	124.6	473228694837373
11:45:20	XLON	6372	124.6	473228694837426
11:45:58	XLON	7612	124.66	473228694837522
11:47:24	XLON	757	124.86	473228694837946
11:47:24	XLON	5599	124.86	473228694837947
11:47:47	XLON	11150	124.82	473228694838039
11:48:50	XLON	5291	124.8	473228694838283
11:48:50	XLON	1343	124.8	473228694838284
11:49:45	XLON	8948	124.64	473228694838430
11:51:11	XLON	5948	124.68	473228694838608
11:51:11	XLON	2950	124.64	473228694838611
11:51:11	XLON	2274	124.64	473228694838612
11:51:11	XLON	2001	124.64	473228694838613
11:51:27	XLON	3000	124.6	473228694838688
11:51:27	XLON	804	124.6	473228694838689
11:52:06	XLON	7017	124.56	473228694838757
11:52:51	XLON	8607	124.38	473228694838822
11:54:29	XLON	3000	124.44	473228694839087
11:55:11	XLON	11100	124.5	473228694839224
11:56:09	XLON	3000	124.54	473228694839381
11:56:09	XLON	2174	124.54	473228694839382
11:56:09	XLON	1412	124.54	473228694839383
11:56:09	XLON	1056	124.54	473228694839384
11:56:09	XLON	2933	124.54	473228694839385
11:56:09	XLON	2900	124.56	473228694839386
11:56:09	XLON	990	124.56	473228694839387
11:56:09	XLON	830	124.56	473228694839388
11:56:46	XLON	832	124.54	473228694839494
11:56:46	XLON	2539	124.54	473228694839495
11:57:05	XLON	4296	124.54	473228694839540
11:57:27	XLON	226	124.64	473228694839591
11:57:27	XLON	3771	124.64	473228694839592
11:58:16	XLON	3000	124.72	473228694839722
11:58:16	XLON	2036	124.72	473228694839723
11:58:21	XLON	5504	124.72	473228694839726
11:58:21	XLON	522	124.72	473228694839727
11:58:26	XLON	3000	124.54	473228694839744
11:58:26	XLON	746	124.54	473228694839745
11:59:08	XLON	3000	124.52	473228694839790
11:59:11	XLON	1095	124.4	473228694839801
11:59:11	XLON	3112	124.4	473228694839802
11:59:36	XLON	7229	124.4	473228694839840
11:59:36	XLON	2260	124.4	473228694839841
12:00:23	XLON	7257	124.48	473228694839996
12:02:01	XLON	7761	124.5	473228694840270
12:02:28	XLON	1228	124.5	473228694840381
12:02:28	XLON	6159	124.5	473228694840382
12:02:28	XLON	788	124.5	473228694840383
12:03:01	XLON	6217	124.52	473228694840466
12:03:01	XLON	1957	124.52	473228694840467
12:03:48	XLON	8175	124.56	473228694840538
12:04:47	XLON	340	124.54	473228694840615
12:05:00	XLON	7834	124.54	473228694840626
12:05:00	XLON	3000	124.5	473228694840630
12:05:00	XLON	2831	124.52	473228694840631
12:05:00	XLON	2900	124.52	473228694840632
12:05:00	XLON	113	124.52	473228694840633
12:06:19	XLON	3000	124.22	473228694840818
12:06:24	XLON	4454	124.22	473228694840834
12:07:02	XLON	10539	124.28	473228694840921
12:08:12	XLON	3000	124.18	473228694841135
12:08:12	XLON	839	124.18	473228694841136
12:09:28	XLON	589	124.26	473228694841288
12:09:28	XLON	2012	124.26	473228694841289
12:09:28	XLON	4024	124.26	473228694841290
12:09:42	XLON	3000	124.32	473228694841315
12:09:47	XLON	3475	124.32	473228694841324
12:10:07	XLON	3000	124.32	473228694841379
12:10:07	XLON	2407	124.32	473228694841380
12:10:07	XLON	1315	124.32	473228694841381
12:11:34	XLON	3000	124.38	473228694841587
12:12:36	XLON	15295	124.48	473228694841731
12:13:00	XLON	111	124.62	473228694841821
12:13:08	XLON	3782	124.6	473228694841860
12:13:08	XLON	763	124.6	473228694841861
12:13:37	XLON	3303	124.58	473228694841901
12:13:37	XLON	2678	124.58	473228694841902
12:13:42	XLON	741	124.58	473228694841910
12:13:42	XLON	2701	124.58	473228694841911
12:13:42	XLON	1700	124.58	473228694841912
12:14:20	XLON	7908	124.6	473228694841990
12:15:45	XLON	3000	124.58	473228694842382
12:15:45	XLON	2154	124.58	473228694842383
12:15:45	XLON	5440	124.58	473228694842377
12:17:13	XLON	167	124.56	473228694842542
12:17:13	XLON	1852	124.56	473228694842543
12:17:13	XLON	3000	124.56	473228694842544
12:17:32	XLON	802	124.54	473228694842601
12:17:43	XLON	2464	124.58	473228694842618
12:17:43	XLON	1868	124.58	473228694842619
12:17:43	XLON	3304	124.58	473228694842620
12:18:05	XLON	795	124.6	473228694842690
12:18:05	XLON	1795	124.6	473228694842691
12:18:05	XLON	614	124.6	473228694842692
12:18:41	XLON	4038	124.58	473228694842791
12:19:31	XLON	3000	124.66	473228694842900
12:19:36	XLON	1314	124.66	473228694842918
12:19:36	XLON	2961	124.66	473228694842919
12:19:41	XLON	3921	124.62	473228694842926
12:20:05	XLON	1935	124.7	473228694843000
12:20:05	XLON	2212	124.7	473228694843001
12:20:33	XLON	9220	124.62	473228694843069
12:21:34	XLON	9303	124.64	473228694843213
12:22:52	XLON	3000	124.62	473228694843459
12:22:52	XLON	2643	124.62	473228694843460
12:23:53	XLON	8138	124.62	473228694843536
12:24:15	XLON	9147	124.58	473228694843603
12:25:43	XLON	3109	124.78	473228694843967
12:25:45	XLON	4086	124.76	473228694843982
12:26:19	XLON	9321	124.82	473228694844080
12:27:41	XLON	7025	124.88	473228694844191
12:28:09	XLON	9095	124.82	473228694844274
12:28:53	XLON	10155	124.86	473228694844404
12:29:52	XLON	4372	124.64	473228694844585
12:30:02	XLON	3804	124.64	473228694844609
12:31:04	XLON	3000	124.62	473228694844799
12:31:32	XLON	3000	124.68	473228694844864
12:31:32	XLON	1279	124.68	473228694844865
12:32:06	XLON	3000	124.64	473228694844923
12:32:06	XLON	1056	124.64	473228694844924
12:32:06	XLON	843	124.64	473228694844925
12:32:11	XLON	3000	124.62	473228694844929
12:32:11	XLON	1064	124.62	473228694844930
12:32:56	XLON	1130	124.58	473228694845021
12:32:56	XLON	3000	124.58	473228694845022
12:33:01	XLON	3000	124.58	473228694845037
12:33:01	XLON	818	124.58	473228694845038
12:33:53	XLON	7	124.4	473228694845130
12:33:53	XLON	3021	124.4	473228694845131
12:33:53	XLON	3326	124.4	473228694845132
12:35:00	XLON	3000	124.3	473228694845316
12:35:00	XLON	150	124.3	473228694845317
12:35:06	XLON	3000	124.32	473228694845352
12:35:20	XLON	3000	124.32	473228694845374
12:36:03	XLON	3000	124.42	473228694845481
12:36:03	XLON	150	124.42	473228694845482
12:36:35	XLON	3052	124.44	473228694845544
12:36:35	XLON	9500	124.44	473228694845545
12:36:35	XLON	1	124.44	473228694845546
12:37:51	XLON	1262	124.48	473228694845744
12:37:51	XLON	2346	124.48	473228694845745
12:38:06	XLON	241	124.48	473228694845787
12:39:37	XLON	4126	124.6	473228694845986
12:39:41	XLON	3489	124.58	473228694846001
12:39:41	XLON	11806	124.58	473228694846002
12:39:41	XLON	2251	124.58	473228694846007
12:40:13	XLON	3000	124.6	473228694846097
12:41:11	XLON	3000	124.6	473228694846332
12:41:11	XLON	8132	124.6	473228694846333
12:42:16	XLON	8194	124.64	473228694846536
12:42:55	XLON	3000	124.58	473228694846658
12:43:11	XLON	5194	124.56	473228694846741
12:43:48	XLON	1993	124.58	473228694846841
12:43:48	XLON	3000	124.58	473228694846842
12:43:48	XLON	1092	124.58	473228694846843
12:44:04	XLON	3000	124.62	473228694846879
12:44:04	XLON	1919	124.62	473228694846880
12:45:36	XLON	106	124.64	473228694847211
12:45:36	XLON	5126	124.64	473228694847212
12:46:06	XLON	3000	124.68	473228694847355
12:46:06	XLON	2560	124.68	473228694847356
12:46:06	XLON	8162	124.66	473228694847357
12:46:34	XLON	4692	124.64	473228694847444
12:48:56	XLON	14262	124.62	473228694847810
12:49:45	XLON	9914	124.54	473228694847930
12:50:43	XLON	9292	124.46	473228694848058
12:51:41	XLON	5276	124.48	473228694848281
12:51:41	XLON	1874	124.48	473228694848282
12:52:42	XLON	2059	124.48	473228694848436
12:52:42	XLON	7043	124.48	473228694848437
12:53:44	XLON	5332	124.58	473228694848614
12:55:05	XLON	8246	124.66	473228694848758
12:55:48	XLON	739	124.68	473228694848931
12:55:48	XLON	913	124.68	473228694848932
12:55:48	XLON	2390	124.68	473228694848933
12:55:48	XLON	1541	124.68	473228694848934
12:55:48	XLON	1250	124.68	473228694848935
12:55:48	XLON	3096	124.68	473228694848936
12:56:23	XLON	5445	124.72	473228694849059
12:56:23	XLON	1716	124.72	473228694849060
12:57:18	XLON	39	124.76	473228694849197
12:57:18	XLON	3226	124.76	473228694849198
12:57:18	XLON	3000	124.76	473228694849199
12:57:18	XLON	368	124.76	473228694849200
12:57:54	XLON	1450	124.82	473228694849413
12:58:01	XLON	9616	124.86	473228694849422
12:58:53	XLON	979	124.9	473228694849848
12:59:02	XLON	2406	124.94	473228694850026
12:59:02	XLON	4843	124.94	473228694850027
12:59:46	XLON	3000	124.96	473228694850205
12:59:46	XLON	2553	124.96	473228694850206
12:59:51	XLON	3000	124.96	473228694850217
12:59:51	XLON	488	124.96	473228694850218
13:01:08	XLON	5010	124.9	473228694850746
13:01:45	XLON	9405	124.86	473228694850869
13:02:48	XLON	8976	124.92	473228694851199
13:03:51	XLON	4800	124.88	473228694851385
13:03:51	XLON	3350	124.88	473228694851386
13:04:56	XLON	5000	124.92	473228694851689
13:04:56	XLON	3435	124.92	473228694851690
13:06:07	XLON	8440	125	473228694852040
13:06:50	XLON	8622	125	473228694852245
13:07:31	XLON	3932	124.98	473228694852390
13:07:46	XLON	2420	125.04	473228694852461
13:07:46	XLON	1020	125.04	473228694852462
13:07:46	XLON	226	125.04	473228694852463
13:08:44	XLON	74	125.1	473228694852628
13:08:44	XLON	7664	125.1	473228694852629
13:09:47	XLON	1531	125.18	473228694852789
13:09:47	XLON	1019	125.18	473228694852790
13:09:47	XLON	2324	125.18	473228694852791
13:09:47	XLON	4037	125.18	473228694852792
13:10:23	XLON	1233	125.2	473228694852921
13:10:26	XLON	5767	125.2	473228694852926
13:11:37	XLON	8215	125.14	473228694853139
13:12:55	XLON	3000	125.1	473228694853463
13:12:55	XLON	3435	125.1	473228694853464
13:13:31	XLON	10388	125.06	473228694853559
13:15:10	XLON	1490	124.94	473228694853899
13:15:10	XLON	4453	124.94	473228694853900
13:15:51	XLON	3000	124.94	473228694854084
13:15:51	XLON	3507	124.94	473228694854085
13:15:51	XLON	1284	124.94	473228694854086
13:15:51	XLON	1728	124.94	473228694854087
13:16:30	XLON	2775	124.82	473228694854236
13:16:33	XLON	6380	124.82	473228694854263
13:17:32	XLON	8955	124.62	473228694854399
13:18:32	XLON	754	124.56	473228694854485
13:18:32	XLON	6757	124.56	473228694854486
13:19:28	XLON	7573	124.5	473228694854596
13:20:42	XLON	3000	124.48	473228694854800
13:20:42	XLON	3404	124.48	473228694854801
13:21:48	XLON	8079	124.58	473228694854973
13:22:19	XLON	2342	124.58	473228694855024
13:22:19	XLON	1327	124.58	473228694855025
13:22:19	XLON	3415	124.58	473228694855026
13:22:52	XLON	3000	124.52	473228694855166
13:22:52	XLON	278	124.52	473228694855167
13:23:01	XLON	4893	124.46	473228694855197
13:23:01	XLON	3716	124.46	473228694855198
13:24:14	XLON	5579	124.36	473228694855370
13:25:26	XLON	2588	124.34	473228694855689
13:25:30	XLON	5492	124.28	473228694855705
13:25:49	XLON	9386	124.2	473228694855731
13:26:48	XLON	7023	124.2	473228694855930
13:26:49	XLON	3200	124.2	473228694855939
13:28:23	XLON	2046	124.22	473228694856162
13:28:59	XLON	10998	124.26	473228694856244
13:28:59	XLON	3000	124.26	473228694856246
13:28:59	XLON	112	124.26	473228694856247
13:29:53	XLON	3161	124.24	473228694856436
13:30:36	XLON	4704	124.28	473228694856594
13:30:36	XLON	4201	124.28	473228694856595
13:31:03	XLON	5611	124.3	473228694856702
13:32:02	XLON	330	124.28	473228694856857
13:32:02	XLON	7800	124.28	473228694856858
13:32:02	XLON	1900	124.28	473228694856859
13:32:02	XLON	2029	124.28	473228694856860
13:32:06	XLON	7800	124.28	473228694856883
13:32:06	XLON	1900	124.28	473228694856884
13:32:06	XLON	8	124.28	473228694856885
13:32:56	XLON	2274	124.32	473228694857086
13:32:56	XLON	1155	124.32	473228694857087
13:32:56	XLON	1150	124.32	473228694857088
13:33:01	XLON	1847	124.32	473228694857126
13:33:01	XLON	2394	124.32	473228694857127
13:33:01	XLON	657	124.32	473228694857128
13:33:25	XLON	851	124.3	473228694857214
13:34:01	XLON	4424	124.28	473228694857284
13:34:01	XLON	2780	124.28	473228694857292
13:34:01	XLON	3000	124.28	473228694857293
13:34:23	XLON	4014	124.3	473228694857340
13:34:23	XLON	896	124.3	473228694857341
13:34:40	XLON	3300	124.28	473228694857363
13:35:25	XLON	10341	124.26	473228694857492
13:36:44	XLON	1000	124.24	473228694857709
13:38:05	XLON	5852	124.32	473228694857882
13:38:06	XLON	15295	124.3	473228694857887
13:38:35	XLON	15295	124.36	473228694857969
13:38:35	XLON	3549	124.38	473228694857991
13:38:54	XLON	5817	124.34	473228694858090
13:38:54	XLON	3825	124.34	473228694858092
13:39:34	XLON	7508	124.38	473228694858353
13:40:14	XLON	3000	124.42	473228694858490
13:40:14	XLON	2257	124.42	473228694858491
13:40:14	XLON	215	124.42	473228694858492
13:40:19	XLON	3000	124.42	473228694858503
13:40:19	XLON	18	124.42	473228694858504
13:40:19	XLON	132	124.42	473228694858505
13:40:57	XLON	1714	124.42	473228694858555
13:40:57	XLON	1291	124.42	473228694858556
13:40:57	XLON	4074	124.42	473228694858557
13:40:57	XLON	257	124.42	473228694858558
13:41:44	XLON	7598	124.46	473228694858637
13:42:30	XLON	1455	124.52	473228694858735
13:42:30	XLON	866	124.52	473228694858736
13:42:30	XLON	449	124.52	473228694858737
13:42:30	XLON	7151	124.52	473228694858738
13:43:03	XLON	1159	124.6	473228694858819
13:43:21	XLON	1721	124.62	473228694858841
13:43:21	XLON	2390	124.62	473228694858842
13:43:57	XLON	4045	124.76	473228694858959
13:43:57	XLON	6985	124.76	473228694858960
13:43:57	XLON	115	124.76	473228694858961
13:44:24	XLON	7585	124.7	473228694859037
13:45:01	XLON	9679	124.72	473228694859120
13:46:25	XLON	5544	124.76	473228694859408
13:46:25	XLON	2583	124.76	473228694859409
13:46:30	XLON	3000	124.76	473228694859423
13:46:30	XLON	736	124.76	473228694859424
13:46:35	XLON	3000	124.76	473228694859436
13:46:55	XLON	9241	124.74	473228694859460
13:47:31	XLON	7149	124.74	473228694859554
13:48:09	XLON	9399	124.76	473228694859742
13:48:41	XLON	7426	124.76	473228694859869
13:49:14	XLON	7633	124.72	473228694859959
13:49:59	XLON	8501	124.72	473228694860029
13:50:33	XLON	9107	124.6	473228694860164
13:52:01	XLON	5509	124.58	473228694860342
13:52:06	XLON	9176	124.58	473228694860364
13:53:04	XLON	7152	124.56	473228694860456
13:54:56	XLON	9195	124.72	473228694860880
13:55:16	XLON	4848	124.7	473228694860970
13:55:16	XLON	10447	124.7	473228694860971
13:56:35	XLON	6672	124.8	473228694861174
13:56:35	XLON	1997	124.8	473228694861175
13:57:09	XLON	2503	124.88	473228694861253
13:57:09	XLON	160	124.88	473228694861254
13:57:24	XLON	6489	124.9	473228694861289
13:57:28	XLON	8369	124.9	473228694861312
13:57:52	XLON	297	124.96	473228694861406
13:57:52	XLON	3901	124.96	473228694861407
13:57:58	XLON	277	124.96	473228694861420
13:57:58	XLON	3000	124.96	473228694861421
13:58:11	XLON	3000	124.94	473228694861443
13:58:11	XLON	3500	124.94	473228694861444
13:58:11	XLON	1056	124.94	473228694861445
13:58:11	XLON	1975	124.94	473228694861446
13:59:07	XLON	5892	125	473228694861713
13:59:07	XLON	1284	125	473228694861714
13:59:57	XLON	178	125.02	473228694861825
13:59:57	XLON	3389	125.02	473228694861826
13:59:59	XLON	550	124.98	473228694861846
13:59:59	XLON	2711	124.98	473228694861848
14:00:11	XLON	10675	124.86	473228694861906
14:00:56	XLON	3000	124.74	473228694862105
14:00:56	XLON	4585	124.76	473228694862106
14:01:48	XLON	2271	124.64	473228694862261
14:01:48	XLON	145	124.64	473228694862262
14:01:48	XLON	2847	124.64	473228694862263
14:01:59	XLON	2689	124.56	473228694862317
14:03:09	XLON	335	124.48	473228694862567
14:03:09	XLON	1321	124.56	473228694862557
14:03:09	XLON	13290	124.56	473228694862558
14:03:49	XLON	3000	124.68	473228694862721
14:04:00	XLON	4903	124.66	473228694862735
14:04:00	XLON	3000	124.66	473228694862741
14:04:09	XLON	5009	124.6	473228694862759
14:04:43	XLON	7	124.56	473228694862850
14:04:43	XLON	2286	124.56	473228694862851
14:04:43	XLON	6194	124.56	473228694862852
14:05:57	XLON	8471	124.66	473228694863054
14:05:57	XLON	6824	124.66	473228694863055
14:06:13	XLON	3000	124.66	473228694863113
14:06:13	XLON	809	124.66	473228694863114
14:07:04	XLON	4748	124.64	473228694863254
14:07:04	XLON	394	124.64	473228694863255
14:07:17	XLON	10360	124.68	473228694863299
14:07:42	XLON	8563	124.66	473228694863437
14:08:33	XLON	7122	124.62	473228694863569
14:09:34	XLON	6526	124.6	473228694863750
14:09:34	XLON	23	124.6	473228694863751
14:11:05	XLON	2212	124.76	473228694864195
14:11:05	XLON	2949	124.76	473228694864196
14:11:35	XLON	6481	124.76	473228694864318
14:11:35	XLON	8814	124.76	473228694864319
14:11:36	XLON	3000	124.76	473228694864328
14:11:36	XLON	1013	124.76	473228694864329
14:11:51	XLON	2389	124.76	473228694864355
14:11:51	XLON	1908	124.76	473228694864356
14:11:51	XLON	223	124.76	473228694864357
14:12:00	XLON	3698	124.74	473228694864373
14:12:28	XLON	9201	124.82	473228694864516
14:13:49	XLON	3453	124.94	473228694864723
14:13:49	XLON	3782	124.94	473228694864724
14:13:53	XLON	309	124.98	473228694864747
14:13:53	XLON	3	124.98	473228694864748
14:13:53	XLON	3000	124.98	473228694864749
14:14:06	XLON	1129	125	473228694864814
14:14:06	XLON	3551	125	473228694864815
14:14:06	XLON	224	125	473228694864816
14:14:06	XLON	1585	125	473228694864817
14:14:33	XLON	3500	124.98	473228694864950
14:14:33	XLON	2894	124.98	473228694864951
14:15:27	XLON	8255	125	473228694865154
14:16:04	XLON	5	124.98	473228694865354
14:16:15	XLON	3000	124.98	473228694865386
14:16:48	XLON	4779	124.96	473228694865463
14:16:48	XLON	8457	124.96	473228694865464
14:17:23	XLON	2257	124.92	473228694865617
14:17:23	XLON	3000	124.94	473228694865618
14:17:23	XLON	2967	124.94	473228694865619
14:18:05	XLON	16	124.98	473228694865708
14:18:15	XLON	6316	124.96	473228694865727
14:18:15	XLON	1891	124.96	473228694865728
14:18:15	XLON	2286	124.96	473228694865730
14:18:15	XLON	8492	124.96	473228694865731
14:19:02	XLON	6835	124.96	473228694865797
14:19:48	XLON	3000	124.88	473228694865921
14:19:48	XLON	3410	124.88	473228694865922
14:19:48	XLON	136	124.88	473228694865923
14:19:48	XLON	154	124.88	473228694865924
14:19:48	XLON	1454	124.88	473228694865925
14:21:00	XLON	10134	124.8	473228694866155
14:21:18	XLON	4928	124.78	473228694866216
14:21:52	XLON	4871	124.8	473228694866280
14:21:54	XLON	3270	124.78	473228694866286
14:22:47	XLON	8140	124.8	473228694866401
14:23:47	XLON	8141	124.76	473228694866621
14:23:51	XLON	3998	124.76	473228694866632
14:23:51	XLON	4516	124.76	473228694866633
14:24:29	XLON	10576	124.6	473228694866771
14:25:16	XLON	5454	124.5	473228694867169
14:25:16	XLON	3000	124.5	473228694867172
14:25:30	XLON	6707	124.48	473228694867260
14:25:55	XLON	7805	124.5	473228694867371
14:26:30	XLON	7018	124.48	473228694867459
14:26:48	XLON	359	124.46	473228694867520
14:26:50	XLON	1006	124.46	473228694867532
14:26:50	XLON	9794	124.46	473228694867533
14:27:16	XLON	6503	124.6	473228694867635
14:27:16	XLON	180	124.6	473228694867636
14:27:36	XLON	3898	124.56	473228694867707
14:27:36	XLON	5217	124.56	473228694867708
14:28:00	XLON	7125	124.5	473228694867849
14:28:50	XLON	6801	124.5	473228694868067
14:29:01	XLON	2600	124.5	473228694868102
14:29:01	XLON	3110	124.5	473228694868103
14:29:01	XLON	193	124.5	473228694868104
14:29:06	XLON	3000	124.52	473228694868127
14:29:06	XLON	387	124.52	473228694868128
14:29:40	XLON	7063	124.58	473228694868268
14:29:40	XLON	7347	124.58	473228694868275
14:29:40	XLON	2310	124.58	473228694868276
14:30:01	XLON	8333	124.64	473228694868562
14:30:25	XLON	2982	124.44	473228694869031
14:30:25	XLON	2258	124.44	473228694869032
14:30:25	XLON	2422	124.44	473228694869033
14:30:40	XLON	9642	124.34	473228694869224
14:30:56	XLON	7133	124.54	473228694869402
14:31:16	XLON	9708	124.62	473228694869752
14:31:48	XLON	4975	124.72	473228694870035
14:31:50	XLON	9748	124.74	473228694870067
14:32:20	XLON	6414	124.76	473228694870314
14:32:32	XLON	10169	124.7	473228694870394
14:32:48	XLON	9248	124.74	473228694870555
14:33:06	XLON	6808	124.88	473228694870671
14:33:23	XLON	8073	124.88	473228694870787
14:33:35	XLON	8547	124.68	473228694870940
14:34:00	XLON	1961	124.6	473228694871140
14:34:00	XLON	5856	124.6	473228694871141
14:34:27	XLON	6569	124.5	473228694871330
14:34:43	XLON	4000	124.74	473228694871441
14:34:43	XLON	3000	124.74	473228694871442
14:34:50	XLON	3200	124.76	473228694871492
14:34:50	XLON	384	124.76	473228694871493
14:34:58	XLON	3000	124.74	473228694871505
14:34:58	XLON	2939	124.74	473228694871506
14:34:58	XLON	2284	124.76	473228694871507
14:35:36	XLON	100	124.86	473228694872003
14:35:36	XLON	500	124.86	473228694872004
14:35:46	XLON	7602	124.86	473228694872061
14:36:01	XLON	13883	124.86	473228694872156
14:36:01	XLON	3000	124.82	473228694872187
14:36:01	XLON	500	124.82	473228694872188
14:36:10	XLON	6920	124.76	473228694872388
14:36:10	XLON	71	124.76	473228694872389
14:36:40	XLON	8785	124.7	473228694872684
14:36:43	XLON	406	124.7	473228694872696
14:36:43	XLON	5932	124.7	473228694872697
14:37:07	XLON	6801	124.88	473228694872943
14:37:07	XLON	433	124.88	473228694872944
14:37:15	XLON	9315	124.86	473228694873028
14:37:58	XLON	15205	124.94	473228694873307
14:38:16	XLON	7359	124.94	473228694873448
14:38:17	XLON	3000	124.94	473228694873470
14:38:17	XLON	565	124.94	473228694873471
14:38:29	XLON	3004	124.96	473228694873567
14:38:29	XLON	150	124.96	473228694873568
14:38:42	XLON	3000	124.96	473228694873656
14:38:42	XLON	500	124.96	473228694873657
14:38:42	XLON	892	124.96	473228694873658
14:38:54	XLON	6984	124.96	473228694873703
14:39:00	XLON	9123	124.98	473228694873763
14:39:38	XLON	6136	125	473228694874001
14:39:50	XLON	5368	124.98	473228694874101
14:39:50	XLON	1000	124.98	473228694874102
14:39:55	XLON	2258	125.08	473228694874153
14:40:00	XLON	568	125.1	473228694874167
14:40:00	XLON	500	125.1	473228694874168
14:40:00	XLON	1258	125.1	473228694874169
14:40:00	XLON	1721	125.1	473228694874170
14:40:23	XLON	11901	125.14	473228694874323
14:40:30	XLON	2989	125.14	473228694874352
14:40:30	XLON	7211	125.14	473228694874353
14:40:52	XLON	8182	124.86	473228694874563
14:41:08	XLON	210	124.82	473228694874736
14:41:10	XLON	2009	124.82	473228694874744
14:41:10	XLON	6121	124.82	473228694874745
14:41:25	XLON	2000	124.74	473228694874838
14:41:25	XLON	2000	124.74	473228694874839
14:41:25	XLON	1000	124.74	473228694874841
14:41:25	XLON	2000	124.74	473228694874846
14:41:25	XLON	1295	124.74	473228694874847
14:41:57	XLON	2000	124.74	473228694875000
14:42:01	XLON	3807	124.72	473228694875062
14:42:25	XLON	15295	124.8	473228694875157
14:42:44	XLON	6464	124.72	473228694875266
14:42:44	XLON	2151	124.72	473228694875267
14:42:44	XLON	1996	124.72	473228694875268
14:42:57	XLON	200	124.72	473228694875376
14:42:58	XLON	4500	124.72	473228694875380
14:42:58	XLON	1500	124.72	473228694875381
14:42:58	XLON	1500	124.72	473228694875382
14:42:58	XLON	100	124.72	473228694875383
14:43:26	XLON	7118	124.74	473228694875536
14:43:39	XLON	10254	124.68	473228694875642
14:43:58	XLON	1018	124.56	473228694875903
14:43:58	XLON	6408	124.56	473228694875904
14:44:13	XLON	2009	124.46	473228694876049
14:44:13	XLON	2914	124.46	473228694876050
14:44:13	XLON	100	124.46	473228694876051
14:44:13	XLON	1004	124.46	473228694876055
14:44:32	XLON	3000	124.44	473228694876148
14:44:32	XLON	496	124.44	473228694876149
14:44:42	XLON	878	124.42	473228694876175
14:44:42	XLON	3525	124.42	473228694876176
14:44:42	XLON	878	124.42	473228694876177
14:44:52	XLON	2083	124.38	473228694876258
14:44:52	XLON	100	124.38	473228694876259
14:44:52	XLON	200	124.38	473228694876260
14:44:52	XLON	3637	124.38	473228694876261
14:44:52	XLON	3987	124.38	473228694876262
14:45:08	XLON	10274	124.16	473228694876424
14:45:31	XLON	4952	124.12	473228694876559
14:45:58	XLON	7457	124.16	473228694876745
14:45:58	XLON	3000	124.16	473228694876752
14:46:09	XLON	7696	124	473228694876860
14:46:09	XLON	2097	124	473228694876861
14:46:25	XLON	6727	124	473228694876993
14:46:51	XLON	4813	124.08	473228694877180
14:47:20	XLON	200	124	473228694877407
14:47:20	XLON	100	124	473228694877412
14:47:31	XLON	866	124.08	473228694877441
14:47:31	XLON	3000	124.08	473228694877442
14:47:31	XLON	5000	124.08	473228694877443
14:47:31	XLON	500	124.08	473228694877444
14:47:31	XLON	5735	124.04	473228694877449
14:47:36	XLON	3000	123.98	473228694877498
14:47:56	XLON	5879	123.96	473228694877545
14:47:56	XLON	488	123.96	473228694877546
14:48:00	XLON	2136	123.94	473228694877562
14:48:00	XLON	9425	123.94	473228694877563
14:48:38	XLON	1004	124	473228694877813
14:48:38	XLON	11926	124	473228694877814
14:48:41	XLON	4516	123.98	473228694877827
14:49:10	XLON	3582	123.94	473228694878003
14:49:12	XLON	12303	123.92	473228694878027
14:49:35	XLON	78	123.8	473228694878121
14:49:35	XLON	7183	123.8	473228694878122
14:50:01	XLON	4345	123.78	473228694878250
14:50:01	XLON	323	123.78	473228694878251
14:50:09	XLON	11670	123.7	473228694878317
14:50:41	XLON	361	123.72	473228694878513
14:50:45	XLON	3710	123.72	473228694878528
14:50:45	XLON	632	123.72	473228694878529
14:50:50	XLON	7167	123.64	473228694878563
14:51:13	XLON	3000	123.88	473228694878668
14:51:13	XLON	1593	123.88	473228694878669
14:51:24	XLON	4674	123.9	473228694878763
14:51:31	XLON	11499	123.88	473228694878861
14:51:51	XLON	100	123.88	473228694878981
14:51:51	XLON	5434	123.88	473228694878988
14:51:51	XLON	294	123.88	473228694878989
14:51:51	XLON	100	123.88	473228694878993
14:52:13	XLON	10260	123.86	473228694879176
14:52:46	XLON	4764	123.82	473228694879377
14:53:08	XLON	8484	123.92	473228694879499
14:53:11	XLON	865	123.88	473228694879577
14:53:15	XLON	4231	123.88	473228694879594
14:53:15	XLON	6852	123.88	473228694879595
14:53:35	XLON	8368	123.84	473228694879741
14:54:13	XLON	3924	123.9	473228694879955
14:54:13	XLON	278	123.88	473228694879987
14:54:13	XLON	4121	123.88	473228694879988
14:54:13	XLON	7785	123.88	473228694879989
14:54:35	XLON	7277	123.86	473228694880100
14:55:01	XLON	5183	123.68	473228694880341
14:55:32	XLON	6633	123.88	473228694880561
14:55:50	XLON	9563	123.88	473228694880672
14:55:54	XLON	100	123.92	473228694880701
14:55:56	XLON	9500	123.92	473228694880717
14:55:56	XLON	2899	123.92	473228694880718
14:56:19	XLON	8501	124	473228694880841
14:56:39	XLON	3514	123.86	473228694881012
14:56:58	XLON	866	123.96	473228694881096
14:56:58	XLON	4229	123.96	473228694881097
14:57:09	XLON	3214	123.94	473228694881151
14:57:11	XLON	12255	123.92	473228694881159
14:57:49	XLON	3949	123.9	473228694881375
14:57:52	XLON	13530	123.88	473228694881400
14:58:09	XLON	1000	123.84	473228694881512
14:58:10	XLON	533	123.84	473228694881513
14:58:11	XLON	5081	123.84	473228694881518
14:58:31	XLON	7770	123.92	473228694881716
14:58:55	XLON	7884	124.04	473228694881830
14:59:08	XLON	1251	123.98	473228694881915
14:59:08	XLON	7054	123.98	473228694881916
14:59:34	XLON	649	124.1	473228694882089
14:59:34	XLON	7724	124.1	473228694882090
15:00:06	XLON	3000	124.18	473228694882442
15:00:06	XLON	3100	124.18	473228694882443
15:00:06	XLON	1381	124.18	473228694882444
15:00:09	XLON	3809	124.14	473228694882467
15:00:09	XLON	6851	124.14	473228694882469
15:00:09	XLON	1912	124.14	473228694882470
15:00:52	XLON	22	124.2	473228694882807
15:00:52	XLON	4079	124.2	473228694882808
15:00:57	XLON	2651	124.12	473228694882880
15:00:57	XLON	2336	124.12	473228694882881
15:01:15	XLON	634	124.16	473228694883042
15:01:18	XLON	1977	124.16	473228694883054
15:01:18	XLON	2037	124.16	473228694883055
15:01:18	XLON	3512	124.16	473228694883056
15:01:42	XLON	8318	124.2	473228694883171
15:01:49	XLON	2489	124.08	473228694883264
15:01:49	XLON	9500	124.08	473228694883265
15:01:49	XLON	982	124.08	473228694883266
15:02:14	XLON	2860	124.06	473228694883416
15:02:14	XLON	389	124.06	473228694883417
15:02:24	XLON	747	124.02	473228694883523
15:02:25	XLON	1000	124.02	473228694883527
15:02:27	XLON	1000	124.02	473228694883532
15:02:27	XLON	1000	124.02	473228694883533
15:02:28	XLON	1253	124.02	473228694883539
15:02:28	XLON	1088	124.02	473228694883540
15:02:29	XLON	1000	124.02	473228694883542
15:02:29	XLON	1000	124.02	473228694883543
15:02:29	XLON	1000	124.02	473228694883544
15:02:30	XLON	1000	124.02	473228694883550
15:02:30	XLON	1000	124.02	473228694883551
15:02:30	XLON	1000	124.02	473228694883552
15:02:47	XLON	8163	124.04	473228694883651
15:02:47	XLON	1	124.04	473228694883652
15:03:11	XLON	3000	124.02	473228694883893
15:03:11	XLON	1093	124.02	473228694883894
15:03:27	XLON	12303	123.94	473228694884047
15:03:43	XLON	8757	123.94	473228694884201
15:04:10	XLON	3148	123.9	473228694884327
15:04:24	XLON	13072	123.78	473228694884390
15:04:37	XLON	1000	123.76	473228694884456
15:04:38	XLON	1000	123.76	473228694884457
15:04:38	XLON	3374	123.76	473228694884458
15:05:04	XLON	7689	123.72	473228694884591
15:05:04	XLON	2307	123.72	473228694884592
15:05:22	XLON	3000	123.72	473228694884695
15:05:24	XLON	4481	123.72	473228694884712
15:05:24	XLON	619	123.72	473228694884713
15:05:45	XLON	8747	123.84	473228694884930
15:06:12	XLON	4096	123.92	473228694885112
15:06:28	XLON	11877	123.8	473228694885198
15:06:28	XLON	796	123.8	473228694885199
15:06:51	XLON	6911	123.74	473228694885338
15:07:10	XLON	9229	123.74	473228694885433
15:07:48	XLON	3983	123.66	473228694885607
15:07:49	XLON	7462	123.68	473228694885610
15:08:14	XLON	3000	123.7	473228694885802
15:08:21	XLON	5738	123.68	473228694885890
15:08:35	XLON	4784	123.66	473228694886019
15:08:35	XLON	500	123.66	473228694886020
15:08:42	XLON	1056	123.6	473228694886057
15:08:42	XLON	590	123.6	473228694886058
15:08:42	XLON	3000	123.6	473228694886059
15:08:55	XLON	3591	123.56	473228694886193
15:09:00	XLON	6100	123.56	473228694886208
15:09:15	XLON	8866	123.56	473228694886341
15:09:34	XLON	8036	123.56	473228694886461
15:10:04	XLON	4570	123.74	473228694886745
15:10:16	XLON	11484	123.7	473228694886860
15:10:43	XLON	2407	123.64	473228694887121
15:10:59	XLON	14224	123.6	473228694887172
15:11:16	XLON	8513	123.58	473228694887259
15:11:43	XLON	7936	123.6	473228694887476
15:12:06	XLON	3000	123.8	473228694887652
15:12:25	XLON	12880	123.84	473228694887843
15:12:42	XLON	8095	123.74	473228694887918
15:12:42	XLON	1	123.74	473228694887919
15:13:21	XLON	4709	123.74	473228694888181
15:13:48	XLON	2252	123.76	473228694888310
15:13:48	XLON	3018	123.76	473228694888311
15:13:48	XLON	445	123.76	473228694888312
15:13:50	XLON	4915	123.74	473228694888317
15:13:50	XLON	3136	123.74	473228694888318
15:14:07	XLON	6440	123.78	473228694888408
15:14:13	XLON	1480	123.7	473228694888494
15:14:13	XLON	4015	123.7	473228694888495
15:14:48	XLON	6888	123.8	473228694888858
15:14:48	XLON	9785	123.78	473228694888861
15:15:11	XLON	10958	123.86	473228694888970
15:15:31	XLON	4341	123.86	473228694889139
15:15:31	XLON	2832	123.86	473228694889140
15:16:20	XLON	13107	123.84	473228694889410
15:16:20	XLON	1908	123.84	473228694889412
15:16:31	XLON	9908	123.82	473228694889470
15:17:03	XLON	375	123.94	473228694889587
15:17:08	XLON	5022	123.98	473228694889613
15:17:11	XLON	471	123.96	473228694889624
15:17:11	XLON	3000	123.96	473228694889625
15:17:11	XLON	4106	123.96	473228694889626
15:17:11	XLON	3346	123.96	473228694889627
15:17:11	XLON	279	123.96	473228694889628
15:17:38	XLON	1702	124	473228694889735
15:17:38	XLON	470	124	473228694889736
15:17:38	XLON	480	124	473228694889737
15:17:38	XLON	866	124	473228694889738
15:17:38	XLON	3989	124	473228694889739
15:17:55	XLON	2573	123.94	473228694889795
15:17:55	XLON	6241	123.94	473228694889796
15:18:41	XLON	12113	123.94	473228694890107
15:18:59	XLON	3000	123.84	473228694890182
15:19:26	XLON	13531	123.84	473228694890321
15:19:45	XLON	8064	123.84	473228694890422
15:19:45	XLON	2900	123.84	473228694890424
15:19:45	XLON	3000	123.84	473228694890425
15:20:20	XLON	13913	123.86	473228694890583
15:20:51	XLON	6725	124	473228694890758
15:21:15	XLON	1165	124.06	473228694890879
15:21:32	XLON	4736	124.1	473228694890939
15:21:32	XLON	5386	124.1	473228694890940
15:21:32	XLON	5104	124.1	473228694890941
15:21:32	XLON	1628	124.1	473228694890942
15:21:45	XLON	8859	124.02	473228694891017
15:22:20	XLON	1899	124.12	473228694891190
15:22:20	XLON	1858	124.12	473228694891191
15:22:39	XLON	8015	124.2	473228694891305
15:23:14	XLON	8366	124.46	473228694891530
15:23:14	XLON	985	124.46	473228694891539
15:23:15	XLON	1867	124.46	473228694891550
15:23:15	XLON	6887	124.46	473228694891551
15:23:37	XLON	9320	124.42	473228694891743
15:23:37	XLON	16	124.42	473228694891744
15:24:15	XLON	5295	124.42	473228694892058
15:24:41	XLON	8365	124.44	473228694892238
15:24:44	XLON	567	124.44	473228694892245
15:24:44	XLON	8696	124.44	473228694892246
15:25:16	XLON	1431	124.58	473228694892465
15:25:16	XLON	5000	124.58	473228694892466
15:25:16	XLON	3030	124.58	473228694892467
15:25:35	XLON	6069	124.46	473228694892602
15:25:35	XLON	1027	124.46	473228694892603
15:26:02	XLON	3000	124.46	473228694892698
15:26:02	XLON	2700	124.46	473228694892699
15:26:02	XLON	502	124.46	473228694892700
15:26:18	XLON	3413	124.42	473228694892820
15:26:25	XLON	3513	124.42	473228694892868
15:26:25	XLON	3765	124.42	473228694892869
15:26:59	XLON	6133	124.44	473228694893085
15:27:18	XLON	6234	124.52	473228694893193
15:27:18	XLON	3000	124.52	473228694893194
15:27:42	XLON	7172	124.4	473228694893396
15:27:57	XLON	10186	124.38	473228694893486
15:28:17	XLON	8402	124.32	473228694893620
15:28:57	XLON	5983	124.2	473228694893807
15:29:06	XLON	12331	124.18	473228694893867
15:29:40	XLON	2990	124.18	473228694894042
15:30:13	XLON	1632	124.34	473228694894299
15:30:13	XLON	2062	124.34	473228694894300
15:30:13	XLON	4944	124.34	473228694894301
15:30:17	XLON	8211	124.3	473228694894315
15:30:43	XLON	9752	124.28	473228694894421
15:31:01	XLON	9384	124.22	473228694894506
15:31:20	XLON	9045	124.2	473228694894604
15:31:20	XLON	1	124.2	473228694894605
15:31:42	XLON	8280	124.22	473228694894827
15:32:15	XLON	3860	124.24	473228694895003
15:32:22	XLON	3000	124.24	473228694895095
15:32:28	XLON	9619	124.2	473228694895113
15:32:59	XLON	7298	124.16	473228694895264
15:33:18	XLON	2034	124.16	473228694895376
15:33:18	XLON	10631	124.16	473228694895377
15:33:39	XLON	7625	124.06	473228694895501
15:33:58	XLON	9505	124	473228694895588
15:34:54	XLON	10536	124	473228694895893
15:34:54	XLON	2525	124	473228694895894
15:34:54	XLON	2992	124.02	473228694895895
15:34:54	XLON	3000	124.02	473228694895896
15:34:54	XLON	1415	124.02	473228694895897
15:35:03	XLON	4714	123.86	473228694895996
15:35:30	XLON	6207	123.84	473228694896265
15:36:15	XLON	7578	124.06	473228694896580
15:36:32	XLON	6448	124.08	473228694896663
15:36:32	XLON	2005	124.08	473228694896664
15:36:32	XLON	112	124.08	473228694896665
15:36:42	XLON	13065	124.1	473228694896729
15:37:06	XLON	7493	124.08	473228694896829
15:37:46	XLON	3000	124.14	473228694897100
15:38:01	XLON	3000	124.1	473228694897180
15:38:07	XLON	3000	124.06	473228694897228
15:38:07	XLON	4270	124.06	473228694897229
15:38:34	XLON	9352	123.98	473228694897389
15:39:05	XLON	2258	124.1	473228694897597
15:39:05	XLON	892	124.1	473228694897598
15:39:16	XLON	2971	124.12	473228694897662
15:39:16	XLON	3000	124.14	473228694897663
15:39:16	XLON	2371	124.14	473228694897664
15:39:21	XLON	2531	124.16	473228694897670
15:39:21	XLON	4106	124.16	473228694897671
15:39:34	XLON	11364	124.18	473228694897721
15:39:59	XLON	8449	124.08	473228694897862
15:40:44	XLON	5002	124.02	473228694898082
15:41:00	XLON	1612	124.06	473228694898189
15:41:00	XLON	8328	124.06	473228694898190
15:41:10	XLON	12209	124.1	473228694898303
15:41:33	XLON	7044	124.06	473228694898396
15:41:53	XLON	3492	124.04	473228694898481
15:41:53	XLON	5647	124.04	473228694898482
15:43:11	XLON	9637	124.14	473228694898859
15:43:12	XLON	1130	124.14	473228694898864
15:43:17	XLON	173	124.14	473228694898870
15:43:18	XLON	403	124.14	473228694898871
15:43:28	XLON	4221	124.16	473228694898900
15:43:28	XLON	11074	124.16	473228694898901
15:43:31	XLON	2404	124.18	473228694898910
15:43:31	XLON	2240	124.18	473228694898911
15:43:47	XLON	792	124.26	473228694899002
15:43:47	XLON	2400	124.26	473228694899003
15:43:47	XLON	4352	124.26	473228694899004
15:44:13	XLON	3000	124.18	473228694899120
15:44:14	XLON	3000	124.18	473228694899143
15:44:17	XLON	3000	124.18	473228694899145
15:44:17	XLON	3000	124.18	473228694899151
15:44:21	XLON	3000	124.18	473228694899180
15:44:21	XLON	792	124.18	473228694899181
15:44:21	XLON	4188	124.18	473228694899182
15:44:27	XLON	3000	124.18	473228694899189
15:44:27	XLON	4188	124.18	473228694899190
15:44:35	XLON	1211	124.16	473228694899209

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

POSSEDFALEESEFF

Related Shares:

FTSE 100 Latest

Value8,287.14

Change11.48