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

17th Nov 2021 18:16

RNS Number : 7454S

Vodafone Group Plc

17 November 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:	17 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	116.94
Lowest price paid per share (pence):	113.60
Volume weighted average price paid per share (pence):	114.71

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,479,627,358 of its ordinary shares in treasury and has 27,338,000,510 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 17 November 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 17 November 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	114.71	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:34:08	XLON	12232	116.56	431172375027531
08:35:21	XLON	14880	116.50	431172375027629
08:36:28	XLON	4471	116.54	431172375027810
08:36:28	XLON	10409	116.54	431172375027811
08:37:52	XLON	1980	116.54	431172375027993
08:37:52	XLON	10057	116.54	431172375027994
08:37:52	XLON	2843	116.54	431172375027995
08:38:43	XLON	14880	116.60	431172375028105
08:39:54	XLON	14098	116.64	431172375028277
08:42:04	XLON	10911	116.62	431172375028530
08:42:04	XLON	3969	116.62	431172375028531
08:43:34	XLON	14880	116.78	431172375028759
08:43:34	XLON	3000	116.78	431172375028763
08:43:34	XLON	1661	116.78	431172375028764
08:43:34	XLON	537	116.78	431172375028765
08:44:12	XLON	175	116.80	431172375028880
08:44:12	XLON	135	116.80	431172375028881
08:44:12	XLON	3000	116.80	431172375028882
08:44:17	XLON	11	116.80	431172375028888
08:44:17	XLON	3000	116.80	431172375028889
08:44:35	XLON	3774	116.82	431172375028921
08:45:08	XLON	621	116.80	431172375028968
08:45:13	XLON	3713	116.80	431172375028994
08:45:38	XLON	2117	116.78	431172375029081
08:45:38	XLON	3000	116.78	431172375029082
08:45:49	XLON	3000	116.80	431172375029096
08:46:04	XLON	3495	116.78	431172375029117
08:46:04	XLON	1121	116.78	431172375029118
08:46:26	XLON	9368	116.80	431172375029190
08:47:04	XLON	994	116.78	431172375029243
08:47:04	XLON	2188	116.78	431172375029244
08:47:06	XLON	8695	116.76	431172375029250
08:47:06	XLON	6185	116.76	431172375029251
08:47:31	XLON	3128	116.66	431172375029317
08:49:03	XLON	4658	116.62	431172375029538
08:49:03	XLON	7168	116.62	431172375029539
08:49:20	XLON	14880	116.58	431172375029577
08:49:24	XLON	3024	116.64	431172375029607
08:50:21	XLON	14567	116.76	431172375029710
08:52:06	XLON	3000	116.94	431172375029995
08:52:06	XLON	2851	116.94	431172375029996
08:52:11	XLON	1389	116.80	431172375030026
08:52:11	XLON	3473	116.80	431172375030027
08:52:11	XLON	1389	116.80	431172375030028
08:53:04	XLON	8093	116.80	431172375030108
08:53:04	XLON	2691	116.80	431172375030109
08:53:04	XLON	4088	116.80	431172375030110
08:54:05	XLON	14352	116.66	431172375030266
08:54:50	XLON	1930	116.66	431172375030390
08:54:50	XLON	1483	116.66	431172375030391
08:55:29	XLON	14863	116.62	431172375030480
08:57:43	XLON	1700	116.58	431172375030731
08:58:02	XLON	912	116.70	431172375030754
08:58:02	XLON	13968	116.70	431172375030755
08:58:02	XLON	3000	116.70	431172375030761
08:58:02	XLON	1980	116.70	431172375030762
08:58:02	XLON	1800	116.70	431172375030763
08:58:02	XLON	2337	116.70	431172375030764
08:58:02	XLON	1200	116.70	431172375030765
08:58:02	XLON	2712	116.70	431172375030766
08:58:02	XLON	1200	116.70	431172375030767
08:58:02	XLON	651	116.70	431172375030768
08:59:46	XLON	9665	116.58	431172375030958
08:59:46	XLON	3507	116.58	431172375030959
09:00:32	XLON	14861	116.46	431172375031043
09:01:38	XLON	14880	116.48	431172375031230
09:02:27	XLON	4151	116.26	431172375031316
09:02:29	XLON	10653	116.26	431172375031320
09:03:41	XLON	14880	116.10	431172375031461
09:04:39	XLON	14880	115.94	431172375031715
09:05:56	XLON	14850	115.80	431172375031857
09:07:04	XLON	14867	115.74	431172375032066
09:08:25	XLON	14880	115.70	431172375032252
09:09:24	XLON	242	115.50	431172375032469
09:09:25	XLON	9964	115.50	431172375032475
09:09:25	XLON	4674	115.50	431172375032476
09:11:06	XLON	6196	115.46	431172375032690
09:11:10	XLON	8619	115.46	431172375032698
09:11:50	XLON	2457	115.38	431172375032806
09:11:58	XLON	7912	115.38	431172375032841
09:11:58	XLON	4511	115.38	431172375032842
09:13:02	XLON	14880	115.32	431172375033048
09:15:03	XLON	911	115.44	431172375033398
09:15:03	XLON	2800	115.46	431172375033399
09:15:03	XLON	2034	115.46	431172375033400
09:15:03	XLON	6203	115.46	431172375033401
09:16:03	XLON	6001	115.40	431172375033552
09:16:03	XLON	3300	115.40	431172375033555
09:16:03	XLON	3100	115.40	431172375033556
09:16:03	XLON	3000	115.40	431172375033557
09:16:03	XLON	1200	115.40	431172375033558
09:16:03	XLON	4280	115.40	431172375033559
09:16:54	XLON	7732	115.38	431172375033674
09:16:54	XLON	4001	115.38	431172375033675
09:18:49	XLON	600	115.46	431172375033854
09:19:06	XLON	3421	115.42	431172375033870
09:19:06	XLON	3011	115.42	431172375033871
09:19:06	XLON	4474	115.42	431172375033872
09:19:06	XLON	523	115.42	431172375033873
09:19:06	XLON	3000	115.44	431172375033874
09:19:06	XLON	150	115.44	431172375033875
09:20:02	XLON	3679	115.40	431172375033963
09:20:02	XLON	4819	115.40	431172375033964
09:20:02	XLON	6191	115.40	431172375033965
09:22:20	XLON	3604	115.42	431172375034234
09:22:20	XLON	4965	115.42	431172375034235
09:22:20	XLON	3130	115.42	431172375034236
09:22:21	XLON	620	115.42	431172375034267
09:22:25	XLON	3116	115.42	431172375034292
09:22:25	XLON	3393	115.42	431172375034293
09:22:29	XLON	5374	115.40	431172375034301
09:22:29	XLON	9169	115.40	431172375034302
09:22:29	XLON	337	115.40	431172375034303
09:23:49	XLON	526	115.44	431172375034383
09:23:49	XLON	1200	115.44	431172375034384
09:23:49	XLON	1200	115.46	431172375034385
09:23:49	XLON	2033	115.46	431172375034386
09:23:49	XLON	2179	115.46	431172375034387
09:23:49	XLON	5126	115.46	431172375034388
09:25:08	XLON	10491	115.38	431172375034535
09:25:51	XLON	5230	115.42	431172375034622
09:26:19	XLON	5610	115.40	431172375034665
09:26:19	XLON	9270	115.40	431172375034666
09:28:02	XLON	2700	115.48	431172375034832
09:28:02	XLON	1457	115.48	431172375034833
09:28:02	XLON	3000	115.50	431172375034834
09:28:02	XLON	1200	115.50	431172375034835
09:28:02	XLON	1103	115.50	431172375034836
09:30:12	XLON	14874	115.46	431172375035096
09:30:19	XLON	7138	115.46	431172375035107
09:30:19	XLON	7742	115.46	431172375035108
09:30:19	XLON	3963	115.44	431172375035110
09:31:59	XLON	2728	115.44	431172375035358
09:31:59	XLON	1825	115.44	431172375035359
09:32:25	XLON	6436	115.44	431172375035430
09:33:09	XLON	14880	115.36	431172375035527
09:33:47	XLON	2977	115.40	431172375035567
09:34:47	XLON	550	115.46	431172375035704
09:34:47	XLON	9958	115.46	431172375035705
09:34:47	XLON	1295	115.46	431172375035706
09:35:40	XLON	4541	115.44	431172375035831
09:35:43	XLON	14880	115.42	431172375035835
09:37:13	XLON	13307	115.34	431172375036050
09:39:06	XLON	14880	115.34	431172375036192
09:41:20	XLON	41	115.36	431172375036451
09:41:20	XLON	3000	115.36	431172375036452
09:41:58	XLON	8843	115.34	431172375036521
09:41:58	XLON	14880	115.32	431172375036527
09:41:58	XLON	5967	115.28	431172375036531
09:43:17	XLON	11803	115.12	431172375036703
09:44:58	XLON	14880	115.04	431172375036964
09:46:50	XLON	10901	115.08	431172375037156
09:46:59	XLON	1911	115.14	431172375037173
09:46:59	XLON	3818	115.14	431172375037174
09:48:44	XLON	13117	115.00	431172375037297
09:50:20	XLON	14880	115.14	431172375037510
09:51:34	XLON	14785	115.00	431172375037666
09:53:25	XLON	14880	115.10	431172375037919
09:55:08	XLON	5868	114.94	431172375038113
09:55:08	XLON	9012	114.94	431172375038114
09:56:58	XLON	14880	114.96	431172375038389
09:58:39	XLON	14880	114.82	431172375038671
10:00:31	XLON	12748	114.90	431172375038931
10:00:31	XLON	2132	114.90	431172375038932
10:01:39	XLON	14784	114.92	431172375039105
10:03:22	XLON	3000	114.80	431172375039323
10:03:22	XLON	7402	114.80	431172375039324
10:03:22	XLON	1710	114.80	431172375039325
10:03:49	XLON	4382	114.66	431172375039368
10:03:49	XLON	10498	114.66	431172375039369
10:04:03	XLON	3039	114.54	431172375039402
10:05:10	XLON	14599	114.22	431172375039714
10:07:01	XLON	14662	114.62	431172375040165
10:07:01	XLON	193	114.62	431172375040166
10:09:52	XLON	1607	114.96	431172375040713
10:09:52	XLON	3000	114.96	431172375040714
10:09:58	XLON	3000	115.02	431172375040789
10:09:58	XLON	2600	115.02	431172375040790
10:10:12	XLON	3300	115.12	431172375040827
10:10:12	XLON	3000	115.12	431172375040828
10:10:12	XLON	2178	115.12	431172375040829
10:10:12	XLON	3680	115.12	431172375040830
10:10:12	XLON	14880	115.08	431172375040835
10:11:19	XLON	960	115.10	431172375041020
10:11:19	XLON	6391	115.10	431172375041021
10:13:02	XLON	8994	115.14	431172375041269
10:13:02	XLON	5886	115.14	431172375041270
10:14:40	XLON	14875	114.94	431172375041509
10:16:47	XLON	3000	115.06	431172375041875
10:17:01	XLON	40	115.06	431172375041897
10:17:01	XLON	4826	115.06	431172375041898
10:17:07	XLON	3162	115.12	431172375041927
10:17:07	XLON	891	115.12	431172375041928
10:17:08	XLON	3300	115.14	431172375041929
10:17:08	XLON	3000	115.14	431172375041930
10:17:08	XLON	8580	115.14	431172375041931
10:17:25	XLON	4407	115.02	431172375041980
10:18:42	XLON	8660	115.10	431172375042185
10:18:42	XLON	5137	115.10	431172375042186
10:19:51	XLON	14880	115.26	431172375042327
10:21:47	XLON	14880	115.22	431172375042512
10:23:17	XLON	14880	115.18	431172375042643
10:23:17	XLON	3300	115.20	431172375042645
10:23:17	XLON	3000	115.20	431172375042646
10:23:17	XLON	2178	115.20	431172375042647
10:23:17	XLON	1200	115.20	431172375042648
10:23:17	XLON	4629	115.20	431172375042649
10:25:51	XLON	8689	115.10	431172375042896
10:25:51	XLON	6191	115.10	431172375042897
10:27:15	XLON	14842	115.08	431172375043097
10:28:43	XLON	14880	115.00	431172375043236
10:30:04	XLON	5956	115.04	431172375043401
10:30:04	XLON	8924	115.04	431172375043402
10:31:27	XLON	14856	114.98	431172375043648
10:32:43	XLON	14880	114.96	431172375043892
10:35:01	XLON	3309	114.96	431172375044188
10:35:01	XLON	3000	114.96	431172375044189
10:35:01	XLON	2305	114.96	431172375044190
10:35:01	XLON	6791	114.96	431172375044191
10:36:16	XLON	14880	114.94	431172375044380
10:38:01	XLON	2187	115.04	431172375044642
10:38:28	XLON	3205	115.08	431172375044706
10:38:28	XLON	2115	115.08	431172375044707
10:38:28	XLON	3000	115.08	431172375044708
10:38:28	XLON	2413	115.08	431172375044709
10:38:31	XLON	4	115.06	431172375044734
10:38:31	XLON	1126	115.06	431172375044735
10:38:31	XLON	2953	115.06	431172375044736
10:38:57	XLON	1797	115.08	431172375044796
10:38:57	XLON	1200	115.08	431172375044797
10:38:57	XLON	4953	115.08	431172375044798
10:38:57	XLON	4671	115.08	431172375044799
10:40:10	XLON	14355	115.04	431172375044914
10:41:56	XLON	2958	115.02	431172375045157
10:41:56	XLON	1952	115.02	431172375045158
10:42:00	XLON	7062	115.00	431172375045161
10:42:44	XLON	14880	114.98	431172375045334
10:42:44	XLON	3418	114.96	431172375045337
10:44:19	XLON	14420	115.24	431172375045612
10:46:02	XLON	14880	115.36	431172375045850
10:47:57	XLON	14344	115.54	431172375046149
10:49:02	XLON	14581	115.56	431172375046309
10:51:41	XLON	3734	115.44	431172375046733
10:51:41	XLON	8867	115.44	431172375046734
10:51:41	XLON	3000	115.44	431172375046738
10:51:41	XLON	3300	115.44	431172375046739
10:52:18	XLON	12318	115.40	431172375046821
10:53:38	XLON	14814	115.40	431172375046966
10:54:49	XLON	3207	115.30	431172375047052
10:54:49	XLON	9691	115.30	431172375047053
10:54:49	XLON	1916	115.30	431172375047054
10:56:04	XLON	14880	115.36	431172375047249
10:57:29	XLON	1243	115.28	431172375047425
10:58:05	XLON	13410	115.28	431172375047487
11:00:08	XLON	3000	115.42	431172375047800
11:00:08	XLON	2700	115.42	431172375047801
11:00:18	XLON	3000	115.42	431172375047810
11:00:18	XLON	2100	115.42	431172375047811
11:01:04	XLON	3	115.42	431172375047884
11:01:04	XLON	2500	115.42	431172375047885
11:01:04	XLON	1111	115.42	431172375047886
11:02:05	XLON	8658	115.50	431172375047957
11:02:10	XLON	3866	115.54	431172375047976
11:02:10	XLON	1465	115.54	431172375047977
11:02:40	XLON	4476	115.54	431172375048032
11:03:22	XLON	2900	115.52	431172375048154
11:03:22	XLON	3000	115.52	431172375048155
11:03:30	XLON	3000	115.50	431172375048162
11:03:30	XLON	465	115.50	431172375048163
11:04:05	XLON	4565	115.42	431172375048250
11:04:05	XLON	14880	115.40	431172375048251
11:06:07	XLON	3000	115.38	431172375048499
11:06:12	XLON	3561	115.38	431172375048507
11:06:12	XLON	182	115.38	431172375048508
11:06:31	XLON	3000	115.42	431172375048566
11:06:31	XLON	150	115.42	431172375048567
11:07:55	XLON	3300	115.44	431172375048673
11:07:55	XLON	3000	115.44	431172375048674
11:07:55	XLON	7889	115.44	431172375048675
11:08:47	XLON	6108	115.38	431172375048785
11:09:02	XLON	10495	115.36	431172375048824
11:09:02	XLON	4385	115.36	431172375048825
11:10:18	XLON	7586	115.40	431172375048942
11:10:18	XLON	4388	115.40	431172375048943
11:12:45	XLON	535	115.42	431172375049238
11:12:45	XLON	154	115.42	431172375049239
11:12:45	XLON	2603	115.42	431172375049240
11:13:13	XLON	3057	115.42	431172375049253
11:13:13	XLON	5205	115.42	431172375049254
11:13:19	XLON	8031	115.44	431172375049264
11:14:03	XLON	3000	115.42	431172375049299
11:14:03	XLON	1178	115.42	431172375049300
11:14:08	XLON	3000	115.38	431172375049307
11:14:08	XLON	2339	115.38	431172375049308
11:14:08	XLON	141	115.38	431172375049309
11:15:56	XLON	3300	115.42	431172375049498
11:15:56	XLON	6108	115.42	431172375049499
11:15:56	XLON	2716	115.42	431172375049500
11:17:03	XLON	7187	115.34	431172375049557
11:17:03	XLON	7693	115.34	431172375049558
11:17:03	XLON	3000	115.32	431172375049559
11:18:27	XLON	14880	115.14	431172375049723
11:20:18	XLON	14880	115.12	431172375049899
11:22:19	XLON	1974	115.06	431172375050084
11:22:19	XLON	3000	115.06	431172375050085
11:22:19	XLON	3300	115.08	431172375050086
11:22:19	XLON	3000	115.08	431172375050087
11:22:19	XLON	442	115.08	431172375050088
11:22:19	XLON	3119	115.08	431172375050089
11:23:38	XLON	14880	115.06	431172375050179
11:25:18	XLON	14880	115.02	431172375050339
11:27:56	XLON	4	114.96	431172375050650
11:27:56	XLON	2421	114.96	431172375050651
11:27:56	XLON	2148	114.96	431172375050652
11:27:56	XLON	158	114.96	431172375050653
11:27:56	XLON	379	114.96	431172375050654
11:27:58	XLON	6599	114.94	431172375050659
11:29:36	XLON	7024	114.86	431172375050843
11:29:36	XLON	3000	114.86	431172375050844
11:29:36	XLON	9529	114.86	431172375050845
11:29:36	XLON	489	114.86	431172375050846
11:33:27	XLON	4192	114.86	431172375051190
11:34:01	XLON	1613	114.86	431172375051241
11:34:01	XLON	13267	114.86	431172375051242
11:34:01	XLON	144	114.88	431172375051250
11:34:01	XLON	8670	114.84	431172375051254
11:34:01	XLON	14880	114.86	431172375051251
11:36:38	XLON	9628	114.76	431172375051505
11:36:38	XLON	1950	114.76	431172375051506
11:37:52	XLON	1170	114.68	431172375051576
11:37:52	XLON	3000	114.68	431172375051577
11:37:52	XLON	1880	114.68	431172375051578
11:37:52	XLON	246	114.68	431172375051579
11:37:52	XLON	9542	114.68	431172375051580
11:37:52	XLON	2256	114.68	431172375051581
11:38:50	XLON	14880	114.72	431172375051643
11:40:57	XLON	14762	114.60	431172375051938
11:42:51	XLON	4709	114.48	431172375052172
11:42:51	XLON	1434	114.48	431172375052173
11:42:51	XLON	149	114.48	431172375052174
11:43:38	XLON	1176	114.50	431172375052246
11:43:38	XLON	3000	114.50	431172375052247
11:43:38	XLON	5448	114.48	431172375052249
11:44:36	XLON	10643	114.58	431172375052334
11:46:58	XLON	791	114.68	431172375052773
11:46:58	XLON	3300	114.70	431172375052774
11:46:58	XLON	6247	114.70	431172375052775
11:46:58	XLON	4484	114.70	431172375052776
11:47:18	XLON	4513	114.66	431172375052808
11:47:18	XLON	83	114.66	431172375052809
11:48:02	XLON	3677	114.68	431172375052832
11:48:02	XLON	168	114.68	431172375052833
11:48:02	XLON	3000	114.68	431172375052834
11:48:02	XLON	6908	114.68	431172375052835
11:51:03	XLON	11395	114.62	431172375053119
11:51:24	XLON	14880	114.62	431172375053159
11:53:07	XLON	1150	114.66	431172375053440
11:53:19	XLON	3402	114.66	431172375053465
11:54:14	XLON	3000	114.66	431172375053562
11:54:15	XLON	7301	114.66	431172375053563
11:56:24	XLON	14880	114.70	431172375053744
11:56:30	XLON	12695	114.70	431172375053754
11:56:30	XLON	2110	114.70	431172375053755
11:56:30	XLON	75	114.70	431172375053756
11:58:04	XLON	14880	114.72	431172375053903
11:58:04	XLON	1571	114.72	431172375053904
11:58:04	XLON	2875	114.72	431172375053905
11:58:04	XLON	1571	114.72	431172375053906
12:00:28	XLON	2884	114.82	431172375054188
12:00:28	XLON	141	114.82	431172375054189
12:00:28	XLON	3007	114.82	431172375054190
12:00:28	XLON	1950	114.82	431172375054191
12:00:47	XLON	3000	114.80	431172375054255
12:00:47	XLON	1597	114.80	431172375054256
12:02:14	XLON	10018	114.94	431172375054557
12:02:29	XLON	3000	115.00	431172375054605
12:02:29	XLON	1143	115.00	431172375054606
12:03:02	XLON	14880	115.00	431172375054674
12:04:34	XLON	14880	115.02	431172375054860
12:06:15	XLON	14880	115.02	431172375055056
12:08:28	XLON	877	115.00	431172375055294
12:09:16	XLON	16055	115.06	431172375055406
12:11:16	XLON	1305	115.04	431172375055598
12:11:16	XLON	3000	115.04	431172375055599
12:11:16	XLON	1975	115.04	431172375055600
12:11:16	XLON	225	115.04	431172375055601
12:11:16	XLON	2486	115.04	431172375055602
12:11:21	XLON	3000	115.04	431172375055621
12:12:37	XLON	4142	115.00	431172375055751
12:12:37	XLON	10738	115.00	431172375055752
12:14:49	XLON	14880	115.00	431172375055931
12:16:25	XLON	1745	115.02	431172375056220
12:16:25	XLON	500	115.02	431172375056221
12:16:25	XLON	3052	115.02	431172375056222
12:16:25	XLON	8319	115.02	431172375056223
12:16:25	XLON	1264	115.02	431172375056224
12:19:24	XLON	14880	115.04	431172375056495
12:21:34	XLON	2941	115.00	431172375056706
12:21:34	XLON	9509	115.00	431172375056707
12:21:34	XLON	1200	115.00	431172375056708
12:21:34	XLON	1200	115.00	431172375056709
12:21:34	XLON	2989	115.00	431172375056710
12:23:29	XLON	1200	114.96	431172375056920
12:23:29	XLON	244	114.96	431172375056921
12:23:29	XLON	9515	114.96	431172375056922
12:23:29	XLON	1395	114.96	431172375056923
12:24:33	XLON	14880	114.96	431172375056962
12:27:49	XLON	1329	115.00	431172375057348
12:29:54	XLON	14880	115.10	431172375057485
12:29:54	XLON	14880	115.10	431172375057487
12:34:20	XLON	174	115.06	431172375058232
12:34:34	XLON	4602	115.06	431172375058264
12:34:34	XLON	2823	115.06	431172375058265
12:34:34	XLON	7281	115.06	431172375058266
12:34:34	XLON	10651	115.04	431172375058272
12:35:06	XLON	4791	115.02	431172375058318
12:35:16	XLON	7618	115.00	431172375058332
12:35:16	XLON	7262	115.00	431172375058333
12:38:01	XLON	145	115.02	431172375058655
12:38:01	XLON	2300	115.02	431172375058653
12:38:01	XLON	3000	115.02	431172375058654
12:38:22	XLON	4548	115.02	431172375058672
12:39:34	XLON	4032	115.02	431172375058912
12:40:15	XLON	952	115.02	431172375059048
12:40:15	XLON	2229	115.02	431172375059049
12:40:15	XLON	3000	115.02	431172375059050
12:40:15	XLON	2521	115.02	431172375059051
12:40:15	XLON	1436	115.02	431172375059052
12:41:12	XLON	14880	115.02	431172375059210
12:41:12	XLON	409	115.02	431172375059211
12:41:46	XLON	2600	115.02	431172375059240
12:43:44	XLON	2551	115.02	431172375059351
12:43:49	XLON	2547	115.00	431172375059360
12:43:49	XLON	2253	115.00	431172375059361
12:43:49	XLON	8818	115.00	431172375059362
12:44:42	XLON	14880	115.04	431172375059476
12:46:27	XLON	14607	115.02	431172375059667
12:48:29	XLON	3896	115.02	431172375059850
12:48:29	XLON	1387	115.02	431172375059851
12:48:29	XLON	9576	115.02	431172375059852
12:50:55	XLON	5530	114.92	431172375060046
12:50:55	XLON	3000	114.92	431172375060047
12:51:00	XLON	108	114.92	431172375060053
12:51:00	XLON	3000	114.92	431172375060054
12:52:35	XLON	5936	114.82	431172375060239
12:52:48	XLON	2186	114.82	431172375060280
12:52:48	XLON	1064	114.82	431172375060281
12:52:48	XLON	163	114.82	431172375060282
12:52:57	XLON	121	114.82	431172375060301
12:52:57	XLON	2689	114.82	431172375060302
12:53:14	XLON	3000	114.76	431172375060328
12:53:14	XLON	2100	114.78	431172375060329
12:53:14	XLON	889	114.78	431172375060330
12:54:22	XLON	14880	114.72	431172375060472
12:55:41	XLON	9700	114.46	431172375060597
12:55:41	XLON	4705	114.46	431172375060598
12:57:56	XLON	14880	114.58	431172375060936
12:59:54	XLON	11	114.60	431172375061145
12:59:54	XLON	14869	114.60	431172375061146
13:01:51	XLON	3000	114.54	431172375061315
13:01:51	XLON	3343	114.54	431172375061316
13:01:51	XLON	2449	114.54	431172375061317
13:01:51	XLON	3051	114.54	431172375061318
13:01:51	XLON	3000	114.54	431172375061319
13:01:51	XLON	2273	114.54	431172375061320
13:01:51	XLON	136	114.54	431172375061321
13:03:30	XLON	1800	114.48	431172375061555
13:03:30	XLON	3000	114.48	431172375061556
13:03:30	XLON	3000	114.50	431172375061557
13:03:30	XLON	1660	114.50	431172375061558
13:04:33	XLON	5670	114.44	431172375061668
13:04:33	XLON	3000	114.44	431172375061669
13:04:33	XLON	11880	114.44	431172375061670
13:06:26	XLON	13413	114.38	431172375061937
13:08:45	XLON	1799	114.34	431172375062246
13:08:45	XLON	563	114.34	431172375062247
13:08:45	XLON	10176	114.34	431172375062248
13:11:03	XLON	12937	114.50	431172375062519
13:11:44	XLON	4266	114.54	431172375062596
13:11:44	XLON	3000	114.54	431172375062606
13:11:44	XLON	2543	114.54	431172375062607
13:11:45	XLON	4093	114.54	431172375062609
13:11:45	XLON	1151	114.54	431172375062610
13:11:45	XLON	4093	114.54	431172375062611
13:14:12	XLON	11996	114.48	431172375062933
13:14:12	XLON	2884	114.48	431172375062934
13:15:20	XLON	6748	114.42	431172375063094
13:15:20	XLON	7100	114.42	431172375063095
13:17:31	XLON	4858	114.36	431172375063312
13:17:31	XLON	10022	114.36	431172375063313
13:18:30	XLON	14880	114.26	431172375063416
13:20:13	XLON	14880	114.30	431172375063608
13:22:15	XLON	14880	114.54	431172375063948
13:25:22	XLON	11457	114.60	431172375064320
13:25:22	XLON	1898	114.60	431172375064323
13:25:22	XLON	1252	114.60	431172375064324
13:26:46	XLON	11744	114.72	431172375064559
13:27:04	XLON	12123	114.74	431172375064617
13:27:04	XLON	2757	114.74	431172375064618
13:27:21	XLON	5011	114.74	431172375064701
13:30:01	XLON	3000	114.82	431172375064968
13:30:04	XLON	6901	114.78	431172375064993
13:31:01	XLON	3000	114.84	431172375065110
13:31:01	XLON	11842	114.84	431172375065111
13:31:31	XLON	2179	114.76	431172375065211
13:31:31	XLON	836	114.76	431172375065212
13:31:59	XLON	3000	114.70	431172375065274
13:31:59	XLON	2597	114.70	431172375065275
13:31:59	XLON	3000	114.72	431172375065276
13:31:59	XLON	5811	114.72	431172375065277
13:31:59	XLON	892	114.72	431172375065278
13:33:12	XLON	3300	114.62	431172375065531
13:33:12	XLON	9523	114.62	431172375065532
13:33:12	XLON	3000	114.64	431172375065533
13:33:12	XLON	868	114.64	431172375065534
13:34:10	XLON	13036	114.50	431172375065656
13:35:47	XLON	3000	114.52	431172375066057
13:35:47	XLON	5576	114.52	431172375066058
13:35:47	XLON	2627	114.52	431172375066059
13:35:47	XLON	2617	114.52	431172375066060
13:36:35	XLON	8877	114.66	431172375066237
13:36:35	XLON	6003	114.66	431172375066238
13:37:49	XLON	3342	114.68	431172375066370
13:37:49	XLON	11538	114.68	431172375066371
13:39:14	XLON	11555	114.68	431172375066612
13:39:14	XLON	3325	114.68	431172375066613
13:40:15	XLON	12630	114.62	431172375066778
13:40:19	XLON	4790	114.68	431172375066791
13:41:58	XLON	5843	114.68	431172375066960
13:41:58	XLON	3000	114.70	431172375066961
13:41:58	XLON	1093	114.70	431172375066962
13:42:39	XLON	3412	114.66	431172375067040
13:42:39	XLON	1993	114.66	431172375067041
13:43:03	XLON	9250	114.64	431172375067087
13:43:12	XLON	3000	114.64	431172375067105
13:44:24	XLON	14880	114.56	431172375067242
13:45:36	XLON	14880	114.62	431172375067358
13:47:08	XLON	3000	114.68	431172375067541
13:47:27	XLON	8984	114.68	431172375067678
13:47:57	XLON	14469	114.62	431172375067788
13:47:57	XLON	411	114.62	431172375067789
13:48:52	XLON	14880	114.60	431172375067955
13:48:52	XLON	3000	114.58	431172375067958
13:48:52	XLON	1200	114.60	431172375067959
13:48:52	XLON	1497	114.60	431172375067960
13:50:24	XLON	2610	114.62	431172375068131
13:50:51	XLON	6449	114.62	431172375068176
13:51:22	XLON	6347	114.52	431172375068243
13:51:22	XLON	8533	114.52	431172375068244
13:51:22	XLON	3940	114.52	431172375068245
13:53:20	XLON	434	114.56	431172375068544
13:53:20	XLON	7438	114.56	431172375068545
13:53:20	XLON	3149	114.56	431172375068546
13:54:08	XLON	3468	114.58	431172375068704
13:54:08	XLON	11412	114.58	431172375068705
13:55:21	XLON	7129	114.56	431172375068865
13:55:21	XLON	7751	114.56	431172375068866
13:55:50	XLON	1264	114.54	431172375068890
13:55:50	XLON	4517	114.54	431172375068891
13:57:12	XLON	12059	114.52	431172375069143
13:58:04	XLON	18	114.54	431172375069270
13:58:04	XLON	297	114.54	431172375069271
13:58:38	XLON	14880	114.54	431172375069346
13:59:58	XLON	1072	114.50	431172375069535
13:59:58	XLON	1471	114.50	431172375069536
13:59:58	XLON	544	114.50	431172375069537
13:59:58	XLON	11682	114.50	431172375069538
14:01:22	XLON	133	114.50	431172375069789
14:01:22	XLON	3000	114.50	431172375069790
14:01:35	XLON	6822	114.48	431172375069825
14:01:35	XLON	1559	114.48	431172375069826
14:02:19	XLON	5472	114.50	431172375069929
14:02:46	XLON	1	114.52	431172375069961
14:02:46	XLON	62	114.52	431172375069962
14:02:46	XLON	3000	114.52	431172375069963
14:03:23	XLON	6332	114.52	431172375070060
14:03:38	XLON	14880	114.54	431172375070126
14:03:38	XLON	248	114.52	431172375070129
14:04:28	XLON	4129	114.54	431172375070243
14:05:18	XLON	6714	114.56	431172375070321
14:06:00	XLON	14880	114.66	431172375070412
14:06:00	XLON	3000	114.66	431172375070413
14:06:00	XLON	4049	114.66	431172375070414
14:07:32	XLON	14880	114.54	431172375070596
14:09:05	XLON	7064	114.54	431172375070715
14:10:18	XLON	14880	114.54	431172375070989
14:10:18	XLON	7791	114.56	431172375070990
14:11:33	XLON	14880	114.56	431172375071234
14:13:08	XLON	2374	114.62	431172375071470
14:13:08	XLON	3058	114.62	431172375071471
14:13:08	XLON	3000	114.62	431172375071472
14:13:08	XLON	1623	114.62	431172375071473
14:13:08	XLON	3484	114.62	431172375071474
14:13:08	XLON	2712	114.62	431172375071475
14:13:08	XLON	118	114.62	431172375071476
14:14:50	XLON	4392	114.68	431172375071666
14:14:50	XLON	1503	114.68	431172375071667
14:14:50	XLON	3000	114.68	431172375071668
14:14:50	XLON	2281	114.68	431172375071669
14:15:46	XLON	1021	114.64	431172375071763
14:15:46	XLON	1793	114.64	431172375071764
14:15:46	XLON	3620	114.64	431172375071765
14:15:46	XLON	7946	114.64	431172375071766
14:15:46	XLON	3000	114.64	431172375071767
14:15:46	XLON	415	114.64	431172375071768
14:16:59	XLON	10246	114.60	431172375071906
14:16:59	XLON	586	114.60	431172375071907
14:18:10	XLON	14794	114.66	431172375072136
14:20:27	XLON	3300	114.64	431172375072460
14:20:27	XLON	3000	114.64	431172375072461
14:20:27	XLON	5465	114.64	431172375072462
14:20:34	XLON	7944	114.64	431172375072494
14:20:39	XLON	7825	114.64	431172375072500
14:20:39	XLON	3896	114.64	431172375072501
14:21:37	XLON	2576	114.56	431172375072646
14:21:37	XLON	2205	114.56	431172375072647
14:21:37	XLON	122	114.56	431172375072648
14:21:37	XLON	2612	114.56	431172375072649
14:21:37	XLON	3000	114.56	431172375072650
14:21:37	XLON	176	114.56	431172375072651
14:21:42	XLON	1804	114.56	431172375072652
14:21:42	XLON	3000	114.56	431172375072653
14:22:47	XLON	2357	114.56	431172375072766
14:22:47	XLON	10995	114.56	431172375072767
14:22:47	XLON	3453	114.56	431172375072768
14:23:58	XLON	634	114.56	431172375072897
14:23:58	XLON	513	114.56	431172375072898
14:23:58	XLON	3000	114.56	431172375072899
14:24:21	XLON	54	114.56	431172375072948
14:24:21	XLON	51	114.56	431172375072949
14:24:21	XLON	3000	114.56	431172375072950
14:24:27	XLON	78	114.56	431172375072951
14:24:27	XLON	4417	114.56	431172375072952
14:24:59	XLON	14476	114.60	431172375073049
14:24:59	XLON	404	114.60	431172375073050
14:24:59	XLON	4830	114.60	431172375073054
14:25:48	XLON	8968	114.46	431172375073350
14:26:22	XLON	14880	114.38	431172375073500
14:26:30	XLON	3334	114.36	431172375073513
14:26:30	XLON	2905	114.36	431172375073514
14:27:04	XLON	1325	114.36	431172375073678
14:27:04	XLON	5000	114.36	431172375073679
14:27:04	XLON	1785	114.36	431172375073680
14:27:04	XLON	3710	114.36	431172375073681
14:27:40	XLON	14880	114.34	431172375073748
14:28:41	XLON	1760	114.32	431172375073884
14:28:41	XLON	3000	114.32	431172375073885
14:28:41	XLON	1663	114.32	431172375073886
14:28:41	XLON	1269	114.32	431172375073887
14:28:41	XLON	7669	114.32	431172375073888
14:29:58	XLON	6842	114.32	431172375074050
14:29:58	XLON	1158	114.32	431172375074051
14:30:01	XLON	14880	114.30	431172375074102
14:30:01	XLON	13597	114.28	431172375074112
14:30:37	XLON	1061	114.26	431172375074456
14:30:37	XLON	1000	114.26	431172375074457
14:30:37	XLON	2000	114.26	431172375074458
14:30:37	XLON	4947	114.26	431172375074459
14:31:24	XLON	13500	114.14	431172375074732
14:31:55	XLON	386	114.14	431172375074907
14:31:55	XLON	14494	114.14	431172375074908
14:32:39	XLON	14880	114.18	431172375075165
14:33:25	XLON	410	113.96	431172375075471
14:33:25	XLON	7646	113.96	431172375075472
14:33:25	XLON	3042	113.96	431172375075473
14:33:25	XLON	3782	113.96	431172375075474
14:34:16	XLON	3000	113.88	431172375075678
14:34:16	XLON	8468	113.88	431172375075679
14:34:38	XLON	1000	113.92	431172375075840
14:34:38	XLON	1000	113.92	431172375075841
14:34:38	XLON	1000	113.92	431172375075842
14:34:38	XLON	1000	113.92	431172375075843
14:34:38	XLON	1000	113.92	431172375075844
14:34:38	XLON	424	113.92	431172375075845
14:35:04	XLON	3200	113.90	431172375076048
14:35:04	XLON	3000	113.90	431172375076049
14:35:04	XLON	6436	113.90	431172375076050
14:35:04	XLON	1922	113.90	431172375076051
14:35:32	XLON	3000	113.84	431172375076209
14:36:01	XLON	1896	113.82	431172375076330
14:36:01	XLON	12458	113.82	431172375076331
14:36:01	XLON	526	113.82	431172375076332
14:36:06	XLON	14	113.78	431172375076387
14:36:06	XLON	6947	113.78	431172375076388
14:36:10	XLON	6073	113.68	431172375076425
14:36:10	XLON	8807	113.68	431172375076426
14:36:39	XLON	2	113.70	431172375076631
14:36:51	XLON	3372	113.74	431172375076726
14:37:25	XLON	14635	113.78	431172375076864
14:37:25	XLON	245	113.78	431172375076865
14:37:25	XLON	3300	113.78	431172375076866
14:37:25	XLON	3000	113.78	431172375076867
14:37:25	XLON	448	113.80	431172375076868
14:37:34	XLON	1441	113.76	431172375076901
14:37:34	XLON	3165	113.76	431172375076902
14:37:36	XLON	6289	113.70	431172375076937
14:37:41	XLON	5265	113.68	431172375076942
14:37:41	XLON	9615	113.68	431172375076943
14:38:22	XLON	8513	113.76	431172375077177
14:38:48	XLON	4700	113.72	431172375077381
14:38:48	XLON	1648	113.72	431172375077395
14:38:48	XLON	1502	113.72	431172375077396
14:39:02	XLON	485	113.74	431172375077456
14:39:02	XLON	6566	113.74	431172375077457
14:39:43	XLON	8345	113.74	431172375077602
14:39:43	XLON	2070	113.74	431172375077603
14:39:43	XLON	4000	113.74	431172375077604
14:39:43	XLON	465	113.74	431172375077605
14:39:43	XLON	3000	113.76	431172375077622
14:39:43	XLON	175	113.76	431172375077623
14:39:43	XLON	185	113.76	431172375077624
14:39:44	XLON	3735	113.70	431172375077637
14:39:44	XLON	11145	113.70	431172375077638
14:40:04	XLON	719	113.68	431172375077776
14:40:18	XLON	58	113.74	431172375077822
14:40:18	XLON	3000	113.74	431172375077823
14:40:23	XLON	3000	113.70	431172375077856
14:40:23	XLON	360	113.70	431172375077857
14:40:23	XLON	6385	113.70	431172375077840
14:40:23	XLON	1437	113.70	431172375077841
14:40:54	XLON	1200	113.72	431172375077974
14:40:54	XLON	3000	113.72	431172375077975
14:40:54	XLON	3534	113.72	431172375077976
14:40:54	XLON	1849	113.72	431172375077977
14:40:54	XLON	1624	113.72	431172375077978
14:41:17	XLON	14880	113.68	431172375078090
14:41:17	XLON	3000	113.66	431172375078110
14:41:17	XLON	1088	113.66	431172375078111
14:42:30	XLON	1123	113.72	431172375078472
14:42:47	XLON	269	113.72	431172375078519
14:42:47	XLON	1000	113.72	431172375078520
14:42:47	XLON	2000	113.72	431172375078521
14:42:47	XLON	3000	113.72	431172375078522
14:42:47	XLON	3367	113.72	431172375078527
14:42:47	XLON	9000	113.74	431172375078533
14:42:47	XLON	3000	113.74	431172375078534
14:42:47	XLON	326	113.74	431172375078535
14:42:47	XLON	2554	113.74	431172375078536
14:43:13	XLON	3000	113.74	431172375078592
14:43:13	XLON	3000	113.76	431172375078593
14:43:13	XLON	3200	113.76	431172375078594
14:43:13	XLON	5680	113.76	431172375078595
14:45:31	XLON	14880	113.86	431172375079217
14:45:31	XLON	4100	113.86	431172375079228
14:45:31	XLON	3000	113.86	431172375079229
14:45:32	XLON	1000	113.86	431172375079236
14:45:32	XLON	1000	113.86	431172375079237
14:45:32	XLON	5780	113.86	431172375079238
14:45:35	XLON	14880	113.86	431172375079258
14:46:05	XLON	1297	113.96	431172375079364
14:46:05	XLON	2297	113.96	431172375079365
14:46:05	XLON	3000	113.96	431172375079366
14:46:05	XLON	1911	113.96	431172375079367
14:46:05	XLON	2594	113.96	431172375079368
14:46:12	XLON	500	113.94	431172375079413
14:46:13	XLON	3000	113.94	431172375079431
14:46:13	XLON	4000	113.94	431172375079432
14:46:13	XLON	3500	113.94	431172375079433
14:46:13	XLON	3000	113.94	431172375079434
14:46:13	XLON	880	113.94	431172375079435
14:46:17	XLON	5776	113.94	431172375079458
14:46:17	XLON	9104	113.94	431172375079459
14:46:17	XLON	3300	113.94	431172375079460
14:46:17	XLON	3000	113.96	431172375079461
14:46:17	XLON	1200	113.96	431172375079462
14:46:17	XLON	565	113.96	431172375079463
14:47:04	XLON	4531	114.02	431172375079738
14:47:04	XLON	779	114.02	431172375079739
14:47:09	XLON	2221	114.02	431172375079744
14:47:09	XLON	1623	114.02	431172375079745
14:47:19	XLON	3300	114.02	431172375079783
14:47:19	XLON	1601	114.02	431172375079784
14:47:36	XLON	52	114.00	431172375079857
14:47:36	XLON	2424	114.00	431172375079858
14:47:36	XLON	3000	114.00	431172375079859
14:47:41	XLON	9318	114.00	431172375079878
14:47:56	XLON	13443	113.90	431172375079924
14:47:56	XLON	1437	113.90	431172375079925
14:48:42	XLON	380	113.96	431172375080167
14:48:46	XLON	3000	113.96	431172375080199
14:48:46	XLON	2000	113.96	431172375080200
14:48:46	XLON	1792	113.96	431172375080201
14:48:46	XLON	5785	113.96	431172375080202
14:48:46	XLON	2017	113.96	431172375080203
14:48:46	XLON	1030	113.96	431172375080204
14:49:12	XLON	13531	113.86	431172375080311
14:49:32	XLON	8745	113.86	431172375080437
14:49:32	XLON	3000	113.86	431172375080438
14:49:32	XLON	3135	113.86	431172375080439
14:50:17	XLON	432	113.80	431172375080639
14:50:17	XLON	14448	113.80	431172375080640
14:51:09	XLON	3000	113.80	431172375080932
14:51:28	XLON	14880	113.84	431172375081085
14:51:28	XLON	5186	113.84	431172375081094
14:51:28	XLON	3000	113.84	431172375081095
14:51:28	XLON	1200	113.84	431172375081096
14:51:28	XLON	5494	113.84	431172375081097
14:51:56	XLON	3426	113.80	431172375081252
14:51:56	XLON	4000	113.80	431172375081253
14:51:56	XLON	3000	113.80	431172375081254
14:51:56	XLON	1577	113.80	431172375081255
14:53:04	XLON	5449	113.76	431172375081658
14:53:04	XLON	6138	113.76	431172375081659
14:53:04	XLON	3000	113.74	431172375081668
14:53:04	XLON	3700	113.74	431172375081669
14:53:04	XLON	2477	113.74	431172375081670
14:53:04	XLON	544	113.76	431172375081671
14:53:06	XLON	2082	113.72	431172375081696
14:53:06	XLON	3000	113.72	431172375081697
14:53:06	XLON	720	113.72	431172375081698
14:53:06	XLON	1000	113.72	431172375081699
14:53:06	XLON	1354	113.72	431172375081700
14:54:31	XLON	3000	113.76	431172375081957
14:54:31	XLON	1385	113.76	431172375081958
14:54:50	XLON	152	113.74	431172375082024
14:54:50	XLON	2998	113.74	431172375082025
14:54:52	XLON	14880	113.70	431172375082049
14:54:52	XLON	4113	113.70	431172375082052
14:54:56	XLON	5701	113.70	431172375082109
14:55:07	XLON	3505	113.68	431172375082161
14:55:07	XLON	60	113.68	431172375082162
14:55:07	XLON	11315	113.68	431172375082163
14:55:50	XLON	4054	113.72	431172375082341
14:55:50	XLON	4028	113.72	431172375082342
14:55:50	XLON	1142	113.72	431172375082343
14:56:23	XLON	2928	113.70	431172375082461
14:56:23	XLON	1000	113.70	431172375082462
14:56:23	XLON	1010	113.70	431172375082463
14:56:23	XLON	4054	113.72	431172375082464
14:56:23	XLON	152	113.72	431172375082465
14:56:25	XLON	275	113.68	431172375082476
14:56:25	XLON	5000	113.68	431172375082477
14:56:25	XLON	350	113.68	431172375082478
14:56:58	XLON	4150	113.66	431172375082562
14:56:58	XLON	4477	113.68	431172375082554
14:56:58	XLON	10403	113.68	431172375082555
14:58:49	XLON	5549	113.74	431172375083046
14:58:49	XLON	3000	113.74	431172375083047
14:58:58	XLON	14880	113.72	431172375083074
15:00:02	XLON	2299	113.72	431172375083344
15:00:02	XLON	3000	113.72	431172375083345
15:00:10	XLON	14880	113.70	431172375083405
15:00:10	XLON	1200	113.70	431172375083409
15:00:10	XLON	3000	113.70	431172375083410
15:00:10	XLON	5564	113.70	431172375083411
15:00:10	XLON	290	113.70	431172375083412
15:00:20	XLON	4826	113.70	431172375083453
15:00:20	XLON	13512	113.68	431172375083457
15:00:20	XLON	1368	113.68	431172375083458
15:00:20	XLON	4666	113.64	431172375083471
15:00:20	XLON	2389	113.64	431172375083472
15:00:20	XLON	7825	113.64	431172375083476
15:01:20	XLON	11291	113.60	431172375083716
15:01:20	XLON	544	113.60	431172375083717
15:01:21	XLON	3000	113.60	431172375083718
15:01:59	XLON	4472	113.64	431172375083836
15:01:59	XLON	3000	113.64	431172375083837
15:01:59	XLON	454	113.64	431172375083838
15:02:12	XLON	14880	113.66	431172375083883
15:02:37	XLON	14880	113.68	431172375083935
15:02:41	XLON	1000	113.68	431172375083938
15:02:41	XLON	8876	113.68	431172375083939
15:03:39	XLON	4395	113.72	431172375084179
15:03:39	XLON	9249	113.72	431172375084180
15:04:04	XLON	3000	113.78	431172375084237
15:04:42	XLON	2	113.86	431172375084363
15:04:42	XLON	3712	113.86	431172375084364
15:04:42	XLON	214	113.86	431172375084365
15:05:05	XLON	3123	113.86	431172375084478
15:05:05	XLON	5621	113.82	431172375084489
15:05:05	XLON	3000	113.82	431172375084490
15:05:05	XLON	3000	113.84	431172375084491
15:05:05	XLON	3259	113.84	431172375084492
15:05:22	XLON	1200	113.78	431172375084572
15:05:22	XLON	5847	113.78	431172375084573
15:05:22	XLON	3000	113.78	431172375084574
15:05:22	XLON	4833	113.78	431172375084575
15:05:22	XLON	2400	113.78	431172375084578
15:05:22	XLON	650	113.78	431172375084579
15:05:41	XLON	5502	113.70	431172375084623
15:05:41	XLON	9378	113.70	431172375084624
15:06:58	XLON	7383	113.72	431172375084998
15:06:58	XLON	4804	113.72	431172375084999
15:06:58	XLON	1248	113.72	431172375085000
15:06:58	XLON	2312	113.72	431172375085001
15:06:58	XLON	2297	113.72	431172375085002
15:06:58	XLON	3200	113.72	431172375085003
15:06:58	XLON	3716	113.72	431172375085004
15:06:58	XLON	2473	113.72	431172375085005
15:06:58	XLON	2733	113.72	431172375085006
15:07:41	XLON	3000	113.82	431172375085294
15:07:41	XLON	3850	113.82	431172375085295
15:07:47	XLON	4241	113.84	431172375085315
15:08:18	XLON	8062	113.82	431172375085386
15:08:18	XLON	6818	113.82	431172375085387
15:08:19	XLON	100	113.82	431172375085396
15:08:19	XLON	2615	113.82	431172375085397
15:08:19	XLON	482	113.82	431172375085398
15:08:32	XLON	14880	113.74	431172375085434
15:09:06	XLON	14880	113.76	431172375085553
15:10:05	XLON	11707	113.76	431172375085822
15:10:19	XLON	14880	113.70	431172375085900
15:10:57	XLON	4632	113.70	431172375086054
15:10:57	XLON	14880	113.70	431172375086075
15:11:59	XLON	6182	113.70	431172375086255
15:11:59	XLON	3717	113.70	431172375086256
15:11:59	XLON	5000	113.70	431172375086257
15:11:59	XLON	251	113.70	431172375086258
15:11:59	XLON	417	113.70	431172375086259
15:12:36	XLON	9379	113.62	431172375086370
15:12:39	XLON	20	113.62	431172375086393
15:12:40	XLON	2300	113.62	431172375086394
15:12:40	XLON	665	113.62	431172375086395
15:12:40	XLON	994	113.62	431172375086409
15:12:41	XLON	4656	113.62	431172375086410
15:12:41	XLON	5000	113.62	431172375086412
15:12:42	XLON	1259	113.62	431172375086424
15:13:01	XLON	975	113.66	431172375086518
15:13:01	XLON	2249	113.66	431172375086519
15:13:31	XLON	14880	113.62	431172375086601
15:13:55	XLON	3119	113.60	431172375086652
15:13:55	XLON	11756	113.60	431172375086653
15:14:57	XLON	11908	113.70	431172375086886
15:14:57	XLON	3000	113.70	431172375086888
15:15:23	XLON	2600	113.68	431172375087094
15:15:23	XLON	3000	113.68	431172375087095
15:15:23	XLON	11105	113.68	431172375087096
15:16:09	XLON	9871	113.76	431172375087348
15:16:19	XLON	1990	113.72	431172375087393
15:16:19	XLON	5187	113.72	431172375087394
15:16:19	XLON	7703	113.72	431172375087395
15:17:04	XLON	1756	113.70	431172375087562
15:17:04	XLON	5000	113.70	431172375087563
15:17:04	XLON	1849	113.70	431172375087564
15:17:04	XLON	2716	113.70	431172375087565
15:17:04	XLON	3559	113.70	431172375087566
15:17:04	XLON	2981	113.70	431172375087571
15:17:36	XLON	14880	113.70	431172375087715
15:18:17	XLON	1741	113.72	431172375087905
15:18:19	XLON	13139	113.72	431172375087911
15:18:59	XLON	2304	113.76	431172375088118
15:18:59	XLON	2419	113.76	431172375088119
15:18:59	XLON	3000	113.76	431172375088120
15:19:09	XLON	2295	113.80	431172375088180
15:19:09	XLON	1294	113.80	431172375088181
15:19:09	XLON	4170	113.80	431172375088182
15:19:30	XLON	14660	113.78	431172375088285
15:20:07	XLON	13076	113.78	431172375088455
15:20:07	XLON	1804	113.78	431172375088456
15:20:41	XLON	425	113.76	431172375088681
15:20:41	XLON	5000	113.76	431172375088682
15:20:42	XLON	3000	113.76	431172375088694
15:20:42	XLON	2000	113.76	431172375088695
15:20:42	XLON	3000	113.76	431172375088696
15:20:42	XLON	1411	113.76	431172375088697
15:22:07	XLON	11167	113.70	431172375088974
15:22:30	XLON	14880	113.76	431172375089063
15:22:31	XLON	2400	113.76	431172375089075
15:22:31	XLON	795	113.76	431172375089076
15:24:39	XLON	5000	114.02	431172375089568
15:24:39	XLON	14880	114.04	431172375089566
15:24:40	XLON	9880	114.02	431172375089569
15:25:10	XLON	14880	114.02	431172375089638
15:25:20	XLON	14880	114.04	431172375089678
15:26:10	XLON	8527	114.10	431172375089963
15:26:10	XLON	1264	114.10	431172375089964
15:26:10	XLON	1792	114.10	431172375089965
15:26:10	XLON	3297	114.10	431172375089966
15:26:14	XLON	14880	114.08	431172375089975
15:26:49	XLON	11487	114.08	431172375090099
15:26:49	XLON	3393	114.08	431172375090100
15:27:28	XLON	4949	114.00	431172375090262
15:27:53	XLON	3300	114.08	431172375090396
15:27:53	XLON	2178	114.08	431172375090397
15:27:53	XLON	3000	114.08	431172375090398
15:27:53	XLON	2379	114.08	431172375090399
15:27:53	XLON	6633	114.08	431172375090395
15:28:49	XLON	4219	114.10	431172375090586
15:28:54	XLON	56	114.10	431172375090613
15:28:54	XLON	3386	114.10	431172375090614
15:28:54	XLON	691	114.10	431172375090615
15:28:57	XLON	14880	114.08	431172375090628
15:29:39	XLON	118	114.14	431172375090812
15:29:39	XLON	3	114.14	431172375090813
15:29:42	XLON	2498	114.12	431172375090837
15:29:43	XLON	170	114.12	431172375090839
15:29:43	XLON	1540	114.12	431172375090840
15:29:44	XLON	2270	114.12	431172375090847
15:29:44	XLON	8402	114.12	431172375090848
15:30:37	XLON	1549	114.14	431172375091058
15:30:37	XLON	4600	114.14	431172375091059
15:30:37	XLON	1721	114.14	431172375091060
15:30:37	XLON	1300	114.14	431172375091061
15:30:37	XLON	5801	114.14	431172375091062
15:31:35	XLON	3489	114.32	431172375091258
15:31:35	XLON	3294	114.32	431172375091259
15:31:35	XLON	3200	114.32	431172375091260
15:31:35	XLON	3000	114.32	431172375091261
15:31:47	XLON	14880	114.32	431172375091286
15:33:28	XLON	40	114.46	431172375091760
15:33:38	XLON	14880	114.44	431172375091805
15:33:38	XLON	14629	114.44	431172375091813
15:33:38	XLON	251	114.44	431172375091814
15:33:56	XLON	3000	114.42	431172375091860
15:33:56	XLON	5629	114.42	431172375091861
15:33:56	XLON	2993	114.42	431172375091862
15:34:04	XLON	2192	114.42	431172375091876
15:34:04	XLON	1431	114.42	431172375091877
15:34:28	XLON	14880	114.48	431172375091948
15:35:12	XLON	14880	114.46	431172375092189
15:36:10	XLON	2214	114.54	431172375092385
15:36:10	XLON	1352	114.54	431172375092386
15:36:21	XLON	8227	114.54	431172375092437
15:36:21	XLON	14879	114.54	431172375092448
15:36:21	XLON	1	114.54	431172375092449
15:36:21	XLON	5461	114.54	431172375092452
15:37:37	XLON	13563	114.62	431172375092803
15:37:57	XLON	6699	114.70	431172375092911
15:37:57	XLON	7103	114.70	431172375092912
15:39:13	XLON	11821	114.70	431172375093218
15:39:16	XLON	2274	114.68	431172375093232
15:39:30	XLON	1	114.72	431172375093261
15:39:30	XLON	3684	114.72	431172375093262
15:39:30	XLON	365	114.72	431172375093263
15:39:55	XLON	14782	114.78	431172375093341
15:40:08	XLON	327	114.76	431172375093407
15:40:08	XLON	2822	114.76	431172375093408
15:40:08	XLON	5408	114.76	431172375093409
15:40:11	XLON	3051	114.76	431172375093444
15:40:34	XLON	14863	114.70	431172375093526
15:41:48	XLON	3000	114.68	431172375093786
15:41:53	XLON	1200	114.68	431172375093791
15:41:53	XLON	4505	114.68	431172375093792
15:41:58	XLON	2772	114.68	431172375093800
15:41:58	XLON	2155	114.68	431172375093801
15:41:58	XLON	1190	114.68	431172375093802
15:42:54	XLON	4825	114.68	431172375094073
15:42:54	XLON	414	114.68	431172375094074
15:42:54	XLON	6626	114.68	431172375094075
15:43:09	XLON	2989	114.66	431172375094139
15:43:09	XLON	9588	114.66	431172375094140
15:43:09	XLON	2303	114.66	431172375094141
15:43:09	XLON	3000	114.66	431172375094150
15:43:09	XLON	2239	114.66	431172375094151
15:43:57	XLON	12986	114.70	431172375094384
15:44:53	XLON	3000	114.62	431172375094564
15:44:53	XLON	150	114.62	431172375094565
15:44:59	XLON	2800	114.70	431172375094597
15:44:59	XLON	3000	114.70	431172375094598
15:44:59	XLON	2600	114.70	431172375094599
15:45:56	XLON	2700	114.68	431172375094787
15:45:56	XLON	4500	114.68	431172375094788
15:45:56	XLON	3219	114.68	431172375094789
15:45:56	XLON	2253	114.68	431172375094790
15:45:56	XLON	1360	114.68	431172375094791
15:45:56	XLON	250	114.68	431172375094792
15:45:56	XLON	1258	114.68	431172375094793
15:45:56	XLON	2642	114.68	431172375094794
15:46:45	XLON	9828	114.74	431172375094949
15:46:45	XLON	1671	114.74	431172375094950
15:46:45	XLON	3000	114.74	431172375094955
15:46:57	XLON	6470	114.74	431172375094987
15:46:57	XLON	3081	114.74	431172375094988
15:46:57	XLON	2223	114.74	431172375094989
15:46:57	XLON	3076	114.74	431172375094990
15:47:49	XLON	13052	114.78	431172375095138
15:48:22	XLON	1733	114.80	431172375095198
15:48:22	XLON	3700	114.80	431172375095199
15:48:22	XLON	1262	114.80	431172375095200
15:48:22	XLON	2147	114.80	431172375095201
15:48:22	XLON	1675	114.80	431172375095202
15:48:22	XLON	3311	114.80	431172375095203
15:48:45	XLON	14880	114.72	431172375095341
15:49:56	XLON	4700	114.68	431172375095589
15:49:56	XLON	3700	114.70	431172375095590
15:49:56	XLON	3000	114.70	431172375095591
15:49:56	XLON	1200	114.70	431172375095592
15:49:56	XLON	2079	114.70	431172375095593
15:50:10	XLON	14880	114.58	431172375095652
15:50:30	XLON	678	114.64	431172375095712
15:50:30	XLON	2309	114.64	431172375095713
15:51:00	XLON	2416	114.60	431172375095788
15:51:00	XLON	12464	114.60	431172375095789
15:52:06	XLON	3000	114.42	431172375096019
15:52:06	XLON	5660	114.42	431172375096020
15:52:06	XLON	1200	114.42	431172375096021
15:52:06	XLON	1856	114.42	431172375096022
15:52:20	XLON	9733	114.32	431172375096106
15:52:20	XLON	5000	114.32	431172375096107
15:52:20	XLON	147	114.32	431172375096108
15:52:21	XLON	5600	114.32	431172375096118
15:53:04	XLON	2739	114.30	431172375096334
15:53:04	XLON	9542	114.30	431172375096335
15:54:04	XLON	4845	114.26	431172375096614
15:54:04	XLON	2000	114.26	431172375096615
15:54:09	XLON	25	114.26	431172375096628
15:54:09	XLON	3617	114.26	431172375096629
15:54:09	XLON	1821	114.26	431172375096630
15:55:19	XLON	14880	114.34	431172375096867
15:55:29	XLON	14880	114.34	431172375096893
15:56:34	XLON	3000	114.32	431172375097037
15:56:34	XLON	11460	114.32	431172375097038
15:56:49	XLON	6815	114.30	431172375097075
15:56:49	XLON	8065	114.30	431172375097076
15:56:59	XLON	2544	114.28	431172375097113
15:56:59	XLON	3207	114.28	431172375097114
15:57:39	XLON	4749	114.22	431172375097199
15:57:39	XLON	7317	114.22	431172375097200
15:58:40	XLON	3300	114.26	431172375097424
15:58:40	XLON	3100	114.26	431172375097425
15:58:40	XLON	3000	114.26	431172375097426
15:58:40	XLON	1643	114.26	431172375097427
15:58:40	XLON	3624	114.26	431172375097428
15:58:40	XLON	5046	114.26	431172375097429
15:58:40	XLON	3000	114.26	431172375097430
15:58:40	XLON	246	114.26	431172375097431
15:58:42	XLON	14380	114.28	431172375097437
15:58:42	XLON	1922	114.28	431172375097438
15:58:43	XLON	35	114.28	431172375097450
15:58:44	XLON	29	114.28	431172375097451
15:58:53	XLON	321	114.24	431172375097504
15:58:54	XLON	2206	114.24	431172375097510
15:58:54	XLON	770	114.24	431172375097511
15:58:54	XLON	1535	114.24	431172375097514

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

POSFFEFAWEFSEFF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00