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

7th Dec 2021 18:14

RNS Number : 8943U

Vodafone Group Plc

07 December 2021

7 December 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 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:	7 December 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,680,779
Highest price paid per share (pence):	113.70
Lowest price paid per share (pence):	111.50
Volume weighted average price paid per share (pence):	112.48

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,559,360,830 of its ordinary shares in treasury and has 27,258,267,038 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 7 December 2021 Goldman Sachs (as principal) elected to purchase 5,680,779 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 7 December 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	112.48	5,680,779

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:41:44	XLON	3435	113.32	443541880841857
08:41:44	XLON	2642	113.32	443541880841858
08:41:59	XLON	6584	113.30	443541880841885
08:42:58	XLON	384	113.38	443541880841988
08:42:58	XLON	3000	113.38	443541880841989
08:42:58	XLON	5321	113.38	443541880841990
08:42:58	XLON	5076	113.38	443541880841991
08:43:03	XLON	3000	113.38	443541880842022
08:43:03	XLON	1413	113.38	443541880842023
08:43:03	XLON	276	113.38	443541880842024
08:43:37	XLON	14265	113.32	443541880842120
08:44:52	XLON	4276	113.24	443541880842295
08:44:59	XLON	10000	113.24	443541880842309
08:44:59	XLON	5725	113.24	443541880842310
08:46:16	XLON	1164	113.32	443541880842489
08:46:22	XLON	168	113.32	443541880842493
08:46:22	XLON	1468	113.32	443541880842494
08:46:22	XLON	868	113.32	443541880842495
08:46:26	XLON	12031	113.32	443541880842538
08:47:27	XLON	14260	113.34	443541880842712
08:48:09	XLON	14705	113.30	443541880842836
08:50:06	XLON	4135	113.40	443541880843132
08:50:06	XLON	11590	113.40	443541880843133
08:50:06	XLON	929	113.40	443541880843121
08:50:06	XLON	13799	113.40	443541880843122
08:52:36	XLON	4	113.46	443541880843555
08:52:42	XLON	15721	113.46	443541880843587
08:52:42	XLON	3000	113.44	443541880843590
08:52:42	XLON	3500	113.46	443541880843591
08:52:42	XLON	3000	113.46	443541880843592
08:52:42	XLON	3286	113.46	443541880843593
08:53:17	XLON	2310	113.46	443541880843677
08:53:17	XLON	1571	113.46	443541880843678
08:53:17	XLON	20	113.46	443541880843679
08:54:29	XLON	1100	113.46	443541880843859
08:54:29	XLON	1500	113.46	443541880843860
08:54:29	XLON	816	113.46	443541880843861
08:54:29	XLON	6382	113.46	443541880843862
08:56:22	XLON	15725	113.54	443541880844100
08:56:22	XLON	3000	113.52	443541880844104
08:57:00	XLON	15725	113.48	443541880844160
08:57:40	XLON	7689	113.40	443541880844216
08:57:40	XLON	2503	113.40	443541880844217
08:57:40	XLON	923	113.40	443541880844218
08:57:40	XLON	1657	113.40	443541880844219
08:57:40	XLON	2953	113.40	443541880844220
08:58:53	XLON	3400	113.28	443541880844406
08:58:53	XLON	3000	113.28	443541880844407
08:58:53	XLON	1200	113.28	443541880844408
08:58:53	XLON	1200	113.28	443541880844409
08:58:53	XLON	6925	113.28	443541880844410
08:58:53	XLON	958	113.28	443541880844397
08:58:53	XLON	4782	113.28	443541880844398
09:00:52	XLON	3400	113.28	443541880844817
09:00:52	XLON	3000	113.28	443541880844818
09:00:52	XLON	1931	113.30	443541880844819
09:00:52	XLON	2483	113.30	443541880844820
09:01:10	XLON	8658	113.26	443541880844899
09:01:10	XLON	7067	113.26	443541880844900
09:01:21	XLON	3530	113.32	443541880844941
09:02:18	XLON	12312	113.36	443541880845129
09:03:15	XLON	6252	113.30	443541880845283
09:03:15	XLON	9473	113.30	443541880845284
09:03:15	XLON	3000	113.30	443541880845291
09:03:15	XLON	2222	113.30	443541880845292
09:04:30	XLON	6704	113.40	443541880845433
09:04:30	XLON	3158	113.40	443541880845434
09:04:30	XLON	2648	113.40	443541880845435
09:05:49	XLON	2148	113.48	443541880845770
09:05:49	XLON	2287	113.48	443541880845771
09:05:49	XLON	2075	113.48	443541880845772
09:05:49	XLON	8293	113.48	443541880845773
09:06:49	XLON	355	113.46	443541880846038
09:06:49	XLON	15219	113.46	443541880846039
09:08:14	XLON	15679	113.40	443541880846219
09:09:24	XLON	15725	113.34	443541880846390
09:10:13	XLON	4279	113.08	443541880846613
09:10:13	XLON	4683	113.06	443541880846615
09:10:13	XLON	11042	113.06	443541880846616
09:12:16	XLON	513	113.40	443541880846876
09:12:21	XLON	221	113.44	443541880846890
09:12:39	XLON	3500	113.44	443541880846921
09:12:39	XLON	3200	113.44	443541880846922
09:12:39	XLON	376	113.44	443541880846923
09:12:44	XLON	3000	113.44	443541880846946
09:12:44	XLON	1279	113.44	443541880846947
09:13:06	XLON	15725	113.40	443541880847011
09:14:11	XLON	13523	113.38	443541880847166
09:15:39	XLON	3553	113.48	443541880847342
09:16:02	XLON	7106	113.44	443541880847355
09:16:02	XLON	8619	113.44	443541880847356
09:17:25	XLON	3200	113.42	443541880847560
09:17:25	XLON	2112	113.42	443541880847561
09:17:25	XLON	2781	113.42	443541880847562
09:17:30	XLON	1292	113.42	443541880847565
09:17:30	XLON	2288	113.42	443541880847566
09:17:30	XLON	883	113.42	443541880847567
09:17:30	XLON	1682	113.42	443541880847568
09:18:44	XLON	14329	113.46	443541880847675
09:18:44	XLON	591	113.46	443541880847676
09:19:38	XLON	5338	113.48	443541880847778
09:19:38	XLON	1252	113.48	443541880847779
09:19:38	XLON	7568	113.48	443541880847780
09:20:36	XLON	2427	113.70	443541880847891
09:20:36	XLON	13298	113.70	443541880847892
09:21:52	XLON	341	113.56	443541880848048
09:21:52	XLON	15384	113.56	443541880848049
09:23:06	XLON	544	113.32	443541880848339
09:24:06	XLON	2429	113.38	443541880848474
09:24:39	XLON	15725	113.40	443541880848606
09:25:17	XLON	4541	113.40	443541880848756
09:25:17	XLON	7908	113.40	443541880848757
09:26:02	XLON	5360	113.42	443541880848938
09:26:04	XLON	908	113.42	443541880848970
09:26:04	XLON	14817	113.42	443541880848971
09:28:22	XLON	3000	113.40	443541880849229
09:28:22	XLON	6491	113.40	443541880849230
09:28:46	XLON	4798	113.32	443541880849294
09:31:05	XLON	7708	113.42	443541880849564
09:31:05	XLON	3000	113.42	443541880849565
09:31:24	XLON	3000	113.44	443541880849600
09:31:24	XLON	150	113.44	443541880849601
09:32:08	XLON	13786	113.42	443541880849703
09:32:08	XLON	2273	113.42	443541880849709
09:32:08	XLON	3000	113.42	443541880849710
09:32:08	XLON	9911	113.42	443541880849711
09:32:08	XLON	196	113.42	443541880849712
09:32:17	XLON	2434	113.38	443541880849759
09:32:17	XLON	979	113.38	443541880849760
09:33:30	XLON	4719	113.30	443541880849912
09:33:30	XLON	11006	113.30	443541880849913
09:34:24	XLON	3300	113.30	443541880850029
09:36:14	XLON	1772	113.30	443541880850253
09:36:14	XLON	13953	113.30	443541880850254
09:36:15	XLON	15725	113.26	443541880850256
09:37:21	XLON	12403	113.26	443541880850423
09:40:56	XLON	15725	113.12	443541880850922
09:42:08	XLON	3000	113.24	443541880851064
09:43:07	XLON	6428	113.30	443541880851197
09:43:07	XLON	9297	113.30	443541880851198
09:43:08	XLON	3000	113.30	443541880851203
09:43:08	XLON	12725	113.30	443541880851204
09:44:50	XLON	12756	113.18	443541880851380
09:45:42	XLON	15600	113.14	443541880851480
09:47:32	XLON	15725	113.18	443541880851677
09:49:10	XLON	1371	113.14	443541880851996
09:49:15	XLON	3861	113.14	443541880852000
09:49:22	XLON	699	113.14	443541880852002
09:49:22	XLON	9794	113.14	443541880852003
09:51:17	XLON	11115	113.10	443541880852269
09:51:17	XLON	4610	113.10	443541880852270
09:53:03	XLON	3000	113.12	443541880852465
09:53:29	XLON	9624	113.16	443541880852505
09:54:22	XLON	5462	113.10	443541880852609
09:55:14	XLON	490	113.18	443541880852703
09:55:14	XLON	3000	113.18	443541880852704
09:55:15	XLON	15725	113.16	443541880852706
09:56:14	XLON	2564	113.18	443541880852781
09:56:14	XLON	7928	113.18	443541880852782
09:57:17	XLON	15511	113.20	443541880852917
09:58:54	XLON	15270	113.06	443541880853067
10:01:01	XLON	3000	113.08	443541880853360
10:01:01	XLON	2269	113.08	443541880853361
10:01:01	XLON	9777	113.08	443541880853362
10:01:01	XLON	2800	113.08	443541880853363
10:01:39	XLON	10243	113.12	443541880853423
10:01:39	XLON	5463	113.12	443541880853424
10:02:50	XLON	14885	112.94	443541880853538
10:05:00	XLON	3000	113.00	443541880853828
10:05:00	XLON	506	113.00	443541880853829
10:05:00	XLON	6234	113.02	443541880853830
10:05:00	XLON	2136	113.02	443541880853831
10:05:32	XLON	15725	112.98	443541880853909
10:07:43	XLON	232	113.08	443541880854231
10:07:43	XLON	3000	113.08	443541880854232
10:07:51	XLON	232	113.08	443541880854253
10:07:51	XLON	3000	113.08	443541880854254
10:08:14	XLON	1963	113.04	443541880854334
10:08:14	XLON	6844	113.04	443541880854335
10:08:14	XLON	15725	113.02	443541880854340
10:08:18	XLON	693	112.98	443541880854349
10:08:18	XLON	6610	112.98	443541880854350
10:10:07	XLON	11447	112.96	443541880854484
10:11:44	XLON	15725	113.04	443541880854730
10:13:03	XLON	15710	112.98	443541880854819
10:14:13	XLON	15725	113.00	443541880854953
10:16:15	XLON	15725	112.98	443541880855158
10:17:58	XLON	3000	112.98	443541880855353
10:18:32	XLON	15725	113.00	443541880855397
10:18:41	XLON	2595	112.98	443541880855401
10:18:41	XLON	2903	112.98	443541880855402
10:18:41	XLON	10227	112.98	443541880855403
10:20:37	XLON	345	113.02	443541880855608
10:20:37	XLON	7811	113.02	443541880855605
10:20:40	XLON	12393	113.02	443541880855629
10:20:40	XLON	15725	113.02	443541880855631
10:22:28	XLON	584	112.98	443541880855909
10:22:28	XLON	7362	112.98	443541880855910
10:25:06	XLON	1823	113.04	443541880856200
10:25:06	XLON	3000	113.04	443541880856201
10:25:06	XLON	636	113.04	443541880856202
10:25:11	XLON	1232	113.04	443541880856218
10:25:11	XLON	3000	113.04	443541880856219
10:25:16	XLON	3000	113.04	443541880856236
10:26:07	XLON	10804	113.08	443541880856314
10:27:17	XLON	3383	113.08	443541880856387
10:27:22	XLON	3150	113.08	443541880856409
10:27:46	XLON	3000	113.06	443541880856436
10:27:52	XLON	6804	113.06	443541880856441
10:27:58	XLON	3000	113.06	443541880856444
10:27:58	XLON	3000	113.06	443541880856445
10:27:58	XLON	1915	113.06	443541880856446
10:28:39	XLON	15030	113.02	443541880856493
10:30:51	XLON	308	113.06	443541880856755
10:30:51	XLON	1561	113.06	443541880856756
10:30:51	XLON	5569	113.06	443541880856757
10:30:51	XLON	1628	113.06	443541880856758
10:31:36	XLON	3000	113.00	443541880856832
10:33:12	XLON	15725	112.98	443541880856960
10:33:12	XLON	3000	112.96	443541880856966
10:33:12	XLON	3000	112.98	443541880856967
10:33:12	XLON	1431	112.98	443541880856968
10:33:12	XLON	3320	112.98	443541880856969
10:33:12	XLON	987	112.98	443541880856970
10:33:12	XLON	3987	112.98	443541880856971
10:33:23	XLON	4387	112.92	443541880857007
10:33:23	XLON	2768	112.92	443541880857008
10:35:04	XLON	495	112.92	443541880857204
10:36:05	XLON	15725	113.04	443541880857291
10:36:32	XLON	5719	113.04	443541880857379
10:36:32	XLON	9792	113.04	443541880857380
10:37:50	XLON	1136	113.00	443541880857482
10:37:50	XLON	10815	113.00	443541880857483
10:39:23	XLON	3978	112.96	443541880857641
10:39:23	XLON	11713	112.96	443541880857642
10:41:02	XLON	3400	112.98	443541880857904
10:41:02	XLON	2244	112.98	443541880857905
10:41:02	XLON	3000	112.98	443541880857906
10:41:07	XLON	3000	112.98	443541880857923
10:41:07	XLON	1980	112.98	443541880857924
10:41:31	XLON	15725	112.94	443541880857930
10:41:31	XLON	3400	112.94	443541880857932
10:41:31	XLON	10	112.94	443541880857933
10:43:15	XLON	715	112.84	443541880858138
10:43:15	XLON	13733	112.84	443541880858139
10:46:02	XLON	3000	112.88	443541880858356
10:46:29	XLON	15725	112.86	443541880858392
10:47:19	XLON	3000	112.92	443541880858499
10:47:19	XLON	1980	112.92	443541880858500
10:47:19	XLON	345	112.92	443541880858501
10:47:19	XLON	1202	112.92	443541880858502
10:47:19	XLON	3048	112.92	443541880858503
10:47:20	XLON	3048	112.92	443541880858504
10:47:20	XLON	3048	112.92	443541880858505
10:47:20	XLON	449	112.92	443541880858506
10:47:42	XLON	12320	112.86	443541880858537
10:50:32	XLON	8400	113.00	443541880858922
10:50:32	XLON	7325	113.00	443541880858923
10:50:32	XLON	3000	113.00	443541880858926
10:50:45	XLON	1658	112.98	443541880858948
10:50:45	XLON	14067	112.98	443541880858949
10:52:43	XLON	12700	112.96	443541880859175
10:53:37	XLON	15679	112.92	443541880859253
10:54:52	XLON	15543	112.86	443541880859373
10:54:52	XLON	182	112.86	443541880859374
10:57:00	XLON	11827	112.86	443541880859538
10:57:00	XLON	2374	112.86	443541880859539
10:57:00	XLON	1524	112.86	443541880859540
10:58:36	XLON	15725	112.80	443541880859626
11:00:00	XLON	10428	112.80	443541880859813
11:00:00	XLON	5297	112.80	443541880859814
11:01:56	XLON	13144	112.80	443541880860029
11:01:56	XLON	2581	112.80	443541880860030
11:03:18	XLON	6517	112.72	443541880860124
11:03:18	XLON	9208	112.72	443541880860125
11:04:23	XLON	3338	112.64	443541880860246
11:04:27	XLON	6178	112.64	443541880860261
11:04:30	XLON	834	112.64	443541880860266
11:04:30	XLON	4541	112.64	443541880860267
11:04:30	XLON	834	112.64	443541880860268
11:07:43	XLON	1572	112.74	443541880860822
11:07:43	XLON	2709	112.74	443541880860823
11:07:43	XLON	11444	112.74	443541880860824
11:07:43	XLON	6197	112.74	443541880860825
11:07:43	XLON	9528	112.74	443541880860826
11:10:03	XLON	5133	112.76	443541880861054
11:10:03	XLON	8630	112.76	443541880861055
11:10:03	XLON	1874	112.76	443541880861056
11:10:03	XLON	88	112.76	443541880861057
11:12:26	XLON	715	112.74	443541880861279
11:12:26	XLON	15010	112.74	443541880861280
11:12:26	XLON	2900	112.72	443541880861285
11:12:26	XLON	3257	112.72	443541880861286
11:12:26	XLON	11334	112.74	443541880861287
11:15:20	XLON	8107	112.80	443541880861585
11:15:20	XLON	4612	112.80	443541880861586
11:15:20	XLON	1358	112.80	443541880861587
11:17:40	XLON	15725	112.88	443541880861761
11:17:40	XLON	15725	112.90	443541880861745
11:20:30	XLON	7283	112.78	443541880861992
11:22:09	XLON	15725	112.84	443541880862107
11:22:09	XLON	3000	112.84	443541880862111
11:22:09	XLON	3400	112.84	443541880862112
11:22:09	XLON	3734	112.84	443541880862113
11:24:09	XLON	12280	112.82	443541880862347
11:24:09	XLON	1623	112.82	443541880862348
11:26:13	XLON	3000	112.72	443541880862663
11:26:13	XLON	2273	112.72	443541880862664
11:26:13	XLON	7241	112.72	443541880862665
11:27:04	XLON	13149	112.58	443541880862724
11:27:04	XLON	2576	112.58	443541880862725
11:27:04	XLON	2204	112.56	443541880862741
11:27:04	XLON	2123	112.56	443541880862742
11:27:04	XLON	1200	112.58	443541880862743
11:29:33	XLON	13328	112.52	443541880863059
11:31:28	XLON	3400	112.70	443541880863333
11:31:28	XLON	3000	112.70	443541880863334
11:31:28	XLON	3163	112.70	443541880863335
11:31:28	XLON	2082	112.70	443541880863336
11:31:28	XLON	982	112.70	443541880863337
11:32:37	XLON	3863	112.66	443541880863458
11:32:37	XLON	15725	112.68	443541880863455
11:34:03	XLON	14928	112.62	443541880863562
11:36:40	XLON	8085	112.70	443541880863866
11:36:40	XLON	7640	112.70	443541880863867
11:36:40	XLON	3000	112.70	443541880863873
11:36:40	XLON	187	112.70	443541880863874
11:38:46	XLON	1000	112.70	443541880863973
11:38:46	XLON	3708	112.70	443541880863974
11:38:46	XLON	493	112.70	443541880863975
11:38:46	XLON	2258	112.70	443541880863976
11:38:46	XLON	3445	112.70	443541880863977
11:38:46	XLON	1292	112.70	443541880863978
11:38:46	XLON	298	112.70	443541880863979
11:39:07	XLON	712	112.74	443541880864046
11:39:07	XLON	15013	112.74	443541880864047
11:41:52	XLON	15725	112.72	443541880864273
11:42:27	XLON	15725	112.70	443541880864316
11:42:27	XLON	3181	112.70	443541880864319
11:46:45	XLON	3392	112.74	443541880864727
11:46:45	XLON	3538	112.74	443541880864728
11:46:45	XLON	3000	112.74	443541880864729
11:48:11	XLON	15241	112.72	443541880864848
11:48:11	XLON	484	112.72	443541880864849
11:48:11	XLON	3000	112.72	443541880864850
11:48:11	XLON	12725	112.72	443541880864851
11:48:12	XLON	5227	112.68	443541880864855
11:48:12	XLON	2178	112.68	443541880864856
11:50:08	XLON	12744	112.66	443541880864967
11:51:47	XLON	14601	112.64	443541880865082
11:51:47	XLON	836	112.64	443541880865083
11:51:47	XLON	288	112.64	443541880865084
11:54:52	XLON	1439	112.72	443541880865339
11:54:52	XLON	2402	112.72	443541880865340
11:54:52	XLON	3000	112.72	443541880865341
11:54:57	XLON	3000	112.72	443541880865347
11:54:57	XLON	1964	112.72	443541880865348
11:54:57	XLON	2601	112.72	443541880865349
11:56:25	XLON	15305	112.68	443541880865456
11:57:53	XLON	3456	112.60	443541880865589
11:57:53	XLON	12269	112.60	443541880865590
11:59:17	XLON	15725	112.68	443541880865779
12:00:20	XLON	15725	112.72	443541880865974
12:02:00	XLON	15725	112.72	443541880866152
12:04:08	XLON	13252	112.78	443541880866416
12:04:08	XLON	2473	112.78	443541880866417
12:04:57	XLON	9373	112.58	443541880866626
12:04:57	XLON	6249	112.58	443541880866627
12:09:14	XLON	8389	112.62	443541880867098
12:09:14	XLON	3000	112.62	443541880867099
12:09:14	XLON	1177	112.64	443541880867100
12:09:37	XLON	2269	112.60	443541880867125
12:09:37	XLON	1868	112.60	443541880867126
12:09:52	XLON	7812	112.58	443541880867139
12:09:52	XLON	7913	112.58	443541880867140
12:11:32	XLON	14781	112.54	443541880867324
12:13:53	XLON	15725	112.58	443541880867505
12:15:41	XLON	3251	112.56	443541880867617
12:15:41	XLON	12474	112.56	443541880867618
12:20:04	XLON	467	112.56	443541880867986
12:20:04	XLON	15258	112.56	443541880867987
12:22:12	XLON	10934	112.58	443541880868137
12:22:12	XLON	4791	112.58	443541880868138
12:22:12	XLON	890	112.56	443541880868144
12:22:12	XLON	2267	112.56	443541880868145
12:22:12	XLON	3000	112.58	443541880868146
12:22:12	XLON	3132	112.58	443541880868147
12:22:12	XLON	5806	112.58	443541880868148
12:22:12	XLON	630	112.58	443541880868149
12:24:53	XLON	7158	112.60	443541880868309
12:24:53	XLON	2103	112.60	443541880868310
12:24:53	XLON	6423	112.60	443541880868311
12:26:32	XLON	15689	112.66	443541880868485
12:29:06	XLON	15725	112.60	443541880868673
12:30:22	XLON	6842	112.48	443541880868816
12:30:22	XLON	3455	112.48	443541880868817
12:30:22	XLON	5428	112.48	443541880868818
12:33:29	XLON	9091	112.56	443541880869044
12:33:29	XLON	3833	112.56	443541880869045
12:33:29	XLON	2801	112.56	443541880869046
12:35:57	XLON	3000	112.60	443541880869196
12:35:57	XLON	3413	112.60	443541880869197
12:35:57	XLON	1	112.60	443541880869198
12:36:02	XLON	3000	112.60	443541880869200
12:36:02	XLON	2791	112.60	443541880869201
12:36:07	XLON	3000	112.60	443541880869207
12:36:07	XLON	150	112.60	443541880869208
12:38:13	XLON	12218	112.62	443541880869321
12:38:13	XLON	3000	112.62	443541880869322
12:39:04	XLON	1230	112.64	443541880869370
12:39:04	XLON	2489	112.64	443541880869371
12:39:04	XLON	15725	112.60	443541880869379
12:41:41	XLON	460	112.54	443541880869586
12:41:41	XLON	12536	112.54	443541880869587
12:41:41	XLON	460	112.54	443541880869588
12:42:44	XLON	15161	112.50	443541880869704
12:44:40	XLON	15725	112.56	443541880870095
12:48:07	XLON	2	112.60	443541880870437
12:48:07	XLON	3389	112.60	443541880870438
12:48:12	XLON	2449	112.60	443541880870443
12:48:12	XLON	1672	112.60	443541880870444
12:48:12	XLON	2126	112.60	443541880870445
12:48:17	XLON	1234	112.60	443541880870448
12:48:17	XLON	3484	112.60	443541880870449
12:48:17	XLON	1532	112.60	443541880870450
12:49:30	XLON	7704	112.66	443541880870533
12:49:30	XLON	3000	112.64	443541880870541
12:49:30	XLON	1392	112.64	443541880870542
12:49:30	XLON	2500	112.66	443541880870543
12:49:30	XLON	1393	112.66	443541880870544
12:49:30	XLON	46	112.66	443541880870545
12:49:30	XLON	3414	112.66	443541880870546
12:49:30	XLON	1200	112.66	443541880870547
12:49:30	XLON	1200	112.66	443541880870548
12:49:30	XLON	1580	112.66	443541880870549
12:53:37	XLON	3000	112.52	443541880870868
12:53:37	XLON	255	112.52	443541880870869
12:53:42	XLON	3000	112.52	443541880870895
12:53:42	XLON	3000	112.52	443541880870896
12:53:42	XLON	2126	112.52	443541880870897
12:53:42	XLON	3382	112.52	443541880870898
12:53:42	XLON	3608	112.52	443541880870899
12:53:42	XLON	2395	112.52	443541880870900
12:53:42	XLON	3257	112.52	443541880870901
12:53:42	XLON	1005	112.52	443541880870902
12:54:03	XLON	14254	112.44	443541880870938
12:58:48	XLON	12499	112.38	443541880871459
12:59:09	XLON	15725	112.36	443541880871486
12:59:21	XLON	2283	112.38	443541880871530
12:59:21	XLON	4306	112.38	443541880871531
13:00:04	XLON	10998	112.36	443541880871586
13:00:04	XLON	1657	112.36	443541880871587
13:00:04	XLON	3070	112.36	443541880871588
13:02:51	XLON	639	112.40	443541880871889
13:03:21	XLON	2693	112.44	443541880871956
13:03:26	XLON	3000	112.44	443541880871957
13:03:26	XLON	500	112.44	443541880871958
13:03:31	XLON	3000	112.44	443541880871965
13:04:02	XLON	3000	112.44	443541880871994
13:04:07	XLON	3000	112.44	443541880871995
13:04:12	XLON	13153	112.44	443541880871998
13:05:14	XLON	8849	112.38	443541880872085
13:05:14	XLON	5894	112.38	443541880872086
13:08:22	XLON	7501	112.38	443541880872477
13:08:27	XLON	11476	112.40	443541880872490
13:08:27	XLON	4249	112.40	443541880872491
13:09:15	XLON	15725	112.36	443541880872554
13:11:12	XLON	8698	112.40	443541880872763
13:15:04	XLON	13638	112.44	443541880873108
13:15:04	XLON	2087	112.44	443541880873109
13:15:04	XLON	2183	112.44	443541880873111
13:15:04	XLON	785	112.44	443541880873112
13:15:05	XLON	9592	112.44	443541880873113
13:15:05	XLON	3165	112.44	443541880873114
13:18:07	XLON	1393	112.54	443541880873406
13:18:20	XLON	1260	112.58	443541880873435
13:18:20	XLON	2977	112.58	443541880873436
13:19:38	XLON	1312	112.56	443541880873642
13:19:38	XLON	7346	112.56	443541880873643
13:19:38	XLON	7067	112.56	443541880873644
13:19:38	XLON	8063	112.54	443541880873647
13:19:38	XLON	2342	112.54	443541880873648
13:19:38	XLON	3000	112.54	443541880873649
13:19:38	XLON	1268	112.54	443541880873650
13:19:52	XLON	15411	112.50	443541880873670
13:19:52	XLON	314	112.50	443541880873671
13:22:08	XLON	2720	112.42	443541880873914
13:22:08	XLON	2369	112.42	443541880873915
13:22:08	XLON	3374	112.42	443541880873916
13:22:08	XLON	2365	112.42	443541880873917
13:23:51	XLON	1080	112.42	443541880874035
13:23:51	XLON	3090	112.42	443541880874036
13:23:51	XLON	3000	112.42	443541880874037
13:23:56	XLON	882	112.42	443541880874043
13:23:56	XLON	2528	112.42	443541880874044
13:25:05	XLON	5434	112.46	443541880874163
13:25:05	XLON	3709	112.44	443541880874165
13:25:05	XLON	2262	112.44	443541880874166
13:25:26	XLON	3878	112.42	443541880874206
13:25:26	XLON	11847	112.42	443541880874207
13:30:04	XLON	15725	112.46	443541880874763
13:30:04	XLON	3000	112.42	443541880874768
13:30:04	XLON	1200	112.44	443541880874769
13:30:04	XLON	2900	112.44	443541880874770
13:30:04	XLON	2047	112.44	443541880874771
13:30:04	XLON	1200	112.44	443541880874772
13:30:04	XLON	4450	112.44	443541880874773
13:30:04	XLON	928	112.44	443541880874774
13:30:04	XLON	12796	112.40	443541880874775
13:30:49	XLON	9238	112.36	443541880874873
13:30:49	XLON	3000	112.36	443541880874874
13:32:14	XLON	15725	112.20	443541880875106
13:34:14	XLON	42	112.20	443541880875392
13:34:14	XLON	2968	112.20	443541880875393
13:34:52	XLON	2678	112.20	443541880875413
13:34:52	XLON	24	112.20	443541880875414
13:34:52	XLON	22	112.20	443541880875415
13:34:52	XLON	3511	112.20	443541880875416
13:34:57	XLON	3908	112.20	443541880875439
13:34:57	XLON	2871	112.20	443541880875440
13:34:57	XLON	546	112.20	443541880875441
13:35:16	XLON	9532	112.18	443541880875506
13:35:16	XLON	3000	112.14	443541880875517
13:35:16	XLON	210	112.16	443541880875518
13:35:16	XLON	3500	112.16	443541880875519
13:35:16	XLON	1200	112.16	443541880875520
13:35:16	XLON	1200	112.16	443541880875521
13:35:16	XLON	3782	112.16	443541880875522
13:35:16	XLON	273	112.18	443541880875523
13:36:46	XLON	8979	112.28	443541880875666
13:38:11	XLON	1840	112.40	443541880875990
13:38:11	XLON	500	112.40	443541880875991
13:38:16	XLON	3694	112.40	443541880876017
13:38:16	XLON	2382	112.40	443541880876018
13:38:21	XLON	3021	112.40	443541880876034
13:38:21	XLON	1948	112.40	443541880876035
13:38:21	XLON	2136	112.40	443541880876036
13:38:52	XLON	15725	112.38	443541880876162
13:40:52	XLON	2604	112.36	443541880876414
13:40:52	XLON	3000	112.36	443541880876415
13:40:52	XLON	6156	112.36	443541880876416
13:41:17	XLON	15399	112.34	443541880876520
13:41:17	XLON	326	112.34	443541880876521
13:43:46	XLON	3400	112.38	443541880876824
13:43:46	XLON	3000	112.38	443541880876825
13:43:46	XLON	2126	112.38	443541880876826
13:43:46	XLON	3400	112.40	443541880876827
13:43:46	XLON	433	112.40	443541880876828
13:43:46	XLON	3000	112.40	443541880876829
13:43:46	XLON	295	112.40	443541880876830
13:44:46	XLON	15725	112.32	443541880876923
13:44:49	XLON	3333	112.30	443541880876931
13:46:12	XLON	2684	112.28	443541880877187
13:46:19	XLON	3689	112.30	443541880877205
13:46:19	XLON	8027	112.30	443541880877206
13:46:19	XLON	3689	112.30	443541880877207
13:47:35	XLON	1406	112.24	443541880877309
13:47:35	XLON	3318	112.24	443541880877310
13:47:49	XLON	3400	112.24	443541880877325
13:47:49	XLON	1905	112.24	443541880877326
13:47:49	XLON	2559	112.24	443541880877327
13:48:29	XLON	15725	112.26	443541880877416
13:50:19	XLON	3684	112.28	443541880877577
13:50:19	XLON	3000	112.28	443541880877578
13:50:19	XLON	7571	112.28	443541880877579
13:50:41	XLON	5149	112.24	443541880877617
13:50:41	XLON	5967	112.24	443541880877618
13:50:41	XLON	4609	112.24	443541880877619
13:52:54	XLON	15725	112.20	443541880877883
13:54:16	XLON	15725	112.18	443541880878051
13:55:58	XLON	15725	112.34	443541880878268
13:57:20	XLON	7782	112.28	443541880878406
13:57:20	XLON	7943	112.28	443541880878407
13:59:37	XLON	2393	112.30	443541880878693
13:59:37	XLON	3651	112.30	443541880878694
13:59:37	XLON	3000	112.30	443541880878695
13:59:37	XLON	452	112.30	443541880878696
13:59:42	XLON	2986	112.30	443541880878705
13:59:42	XLON	3000	112.30	443541880878706
13:59:42	XLON	2167	112.30	443541880878707
14:00:33	XLON	3425	112.30	443541880878809
14:00:33	XLON	2403	112.30	443541880878810
14:00:33	XLON	1400	112.30	443541880878811
14:00:33	XLON	1800	112.30	443541880878812
14:00:33	XLON	158	112.30	443541880878813
14:00:33	XLON	3000	112.30	443541880878814
14:00:38	XLON	2801	112.30	443541880878828
14:00:38	XLON	702	112.30	443541880878829
14:02:50	XLON	3548	112.34	443541880879130
14:02:50	XLON	4077	112.34	443541880879131
14:02:50	XLON	2341	112.34	443541880879132
14:02:50	XLON	2398	112.34	443541880879133
14:02:50	XLON	3000	112.34	443541880879134
14:02:50	XLON	2659	112.34	443541880879135
14:03:14	XLON	3000	112.34	443541880879320
14:03:14	XLON	2091	112.34	443541880879321
14:03:14	XLON	2192	112.34	443541880879322
14:03:14	XLON	1446	112.34	443541880879323
14:03:14	XLON	2044	112.34	443541880879324
14:03:14	XLON	541	112.34	443541880879325
14:03:37	XLON	15725	112.34	443541880879376
14:06:18	XLON	3000	112.34	443541880879738
14:06:23	XLON	3546	112.34	443541880879740
14:06:23	XLON	3000	112.34	443541880879741
14:06:28	XLON	2032	112.34	443541880879768
14:06:28	XLON	265	112.34	443541880879769
14:06:48	XLON	314	112.34	443541880879807
14:06:48	XLON	3470	112.34	443541880879808
14:06:48	XLON	4154	112.32	443541880879809
14:06:48	XLON	9692	112.32	443541880879810
14:06:48	XLON	1879	112.32	443541880879811
14:06:48	XLON	8525	112.32	443541880879814
14:06:48	XLON	1680	112.32	443541880879815
14:08:49	XLON	2224	112.28	443541880879969
14:08:49	XLON	3000	112.28	443541880879970
14:09:35	XLON	15725	112.28	443541880880047
14:12:04	XLON	15079	112.32	443541880880289
14:12:07	XLON	3000	112.30	443541880880298
14:12:07	XLON	196	112.30	443541880880299
14:12:07	XLON	15725	112.30	443541880880295
14:14:17	XLON	1295	112.14	443541880880726
14:14:17	XLON	9748	112.14	443541880880727
14:14:17	XLON	4618	112.14	443541880880728
14:15:56	XLON	15718	112.18	443541880880905
14:16:50	XLON	15725	112.20	443541880881023
14:18:50	XLON	1505	112.24	443541880881209
14:18:50	XLON	3963	112.24	443541880881210
14:18:50	XLON	3463	112.24	443541880881211
14:18:50	XLON	1200	112.24	443541880881212
14:18:55	XLON	3000	112.24	443541880881225
14:18:55	XLON	1980	112.24	443541880881226
14:18:55	XLON	1172	112.24	443541880881227
14:18:58	XLON	7070	112.24	443541880881231
14:19:00	XLON	8123	112.24	443541880881232
14:20:58	XLON	15725	112.22	443541880881452
14:22:35	XLON	2381	112.24	443541880881639
14:22:35	XLON	2891	112.24	443541880881640
14:22:40	XLON	3587	112.24	443541880881657
14:22:55	XLON	2934	112.24	443541880881692
14:22:55	XLON	788	112.24	443541880881693
14:23:07	XLON	5076	112.24	443541880881738
14:23:11	XLON	7645	112.24	443541880881745
14:24:06	XLON	284	112.24	443541880881841
14:24:06	XLON	3550	112.24	443541880881842
14:25:09	XLON	1716	112.24	443541880881934
14:25:09	XLON	3596	112.24	443541880881935
14:25:09	XLON	2628	112.24	443541880881936
14:25:09	XLON	7191	112.24	443541880881937
14:25:09	XLON	1200	112.24	443541880881938
14:25:26	XLON	15725	112.22	443541880881986
14:26:22	XLON	15725	112.24	443541880882090
14:27:28	XLON	1560	112.24	443541880882170
14:27:28	XLON	3000	112.24	443541880882171
14:27:28	XLON	3466	112.24	443541880882172
14:27:28	XLON	2324	112.24	443541880882173
14:27:33	XLON	364	112.24	443541880882179
14:27:33	XLON	3000	112.24	443541880882180
14:27:33	XLON	2835	112.24	443541880882181
14:27:33	XLON	1277	112.24	443541880882182
14:27:55	XLON	15725	112.26	443541880882246
14:28:55	XLON	15512	112.22	443541880882381
14:29:26	XLON	15689	112.20	443541880882459
14:30:01	XLON	15688	112.18	443541880882568
14:31:15	XLON	3615	112.12	443541880883339
14:31:20	XLON	3360	112.14	443541880883368
14:31:20	XLON	3500	112.14	443541880883369
14:31:21	XLON	12889	112.14	443541880883384
14:31:43	XLON	1189	112.10	443541880883474
14:31:43	XLON	4194	112.10	443541880883475
14:31:43	XLON	10342	112.10	443541880883476
14:31:59	XLON	605	111.72	443541880885590
14:31:59	XLON	3000	111.74	443541880885591
14:31:59	XLON	440	111.76	443541880885592
14:31:59	XLON	963	111.76	443541880885593
14:31:59	XLON	963	111.78	443541880885594
14:31:59	XLON	1926	111.80	443541880885595
14:32:35	XLON	15725	111.80	443541880886139
14:33:13	XLON	6589	111.64	443541880886518
14:33:13	XLON	6494	111.64	443541880886519
14:33:13	XLON	2642	111.64	443541880886520
14:34:00	XLON	7	111.60	443541880886792
14:34:02	XLON	3342	111.60	443541880886796
14:34:02	XLON	5761	111.60	443541880886797
14:34:02	XLON	5930	111.60	443541880886798
14:34:02	XLON	685	111.60	443541880886799
14:34:35	XLON	15725	111.62	443541880887234
14:35:14	XLON	14912	111.62	443541880887468
14:35:14	XLON	775	111.62	443541880887469
14:35:45	XLON	3375	111.50	443541880887642
14:35:53	XLON	12295	111.50	443541880887693
14:36:15	XLON	55	111.58	443541880887870
14:36:15	XLON	1208	111.58	443541880887871
14:36:17	XLON	4186	111.58	443541880887881
14:36:19	XLON	6610	111.58	443541880887883
14:36:19	XLON	3666	111.58	443541880887884
14:37:00	XLON	6391	111.54	443541880888047
14:37:02	XLON	6599	111.54	443541880888048
14:37:02	XLON	2735	111.54	443541880888049
14:37:38	XLON	5528	111.78	443541880888235
14:37:59	XLON	3492	111.84	443541880888335
14:38:18	XLON	4838	111.84	443541880888446
14:38:18	XLON	10887	111.84	443541880888447
14:38:32	XLON	2179	111.92	443541880888542
14:38:32	XLON	2402	111.92	443541880888543
14:38:42	XLON	9294	111.92	443541880888570
14:38:42	XLON	1964	111.92	443541880888571
14:38:42	XLON	3614	111.92	443541880888572
14:38:42	XLON	440	111.92	443541880888573
14:38:55	XLON	4100	111.96	443541880888616
14:38:56	XLON	15725	111.94	443541880888620
14:39:45	XLON	14496	111.86	443541880888776
14:40:30	XLON	13660	111.88	443541880889023
14:40:30	XLON	1756	111.88	443541880889024
14:40:52	XLON	15725	111.86	443541880889108
14:41:36	XLON	12508	111.96	443541880889260
14:41:36	XLON	3000	111.96	443541880889261
14:41:36	XLON	1676	111.96	443541880889262
14:41:46	XLON	266	111.92	443541880889333
14:41:46	XLON	13923	111.92	443541880889334
14:43:04	XLON	15725	112.04	443541880889644
14:43:04	XLON	3000	112.04	443541880889645
14:43:11	XLON	15725	112.02	443541880889686
14:43:11	XLON	500	112.02	443541880889693
14:43:11	XLON	3400	112.02	443541880889694
14:43:11	XLON	457	112.02	443541880889695
14:43:49	XLON	3628	112.08	443541880889829
14:43:49	XLON	646	112.08	443541880889830
14:43:49	XLON	3063	112.08	443541880889831
14:44:10	XLON	15725	112.06	443541880889888
14:44:46	XLON	12860	112.02	443541880890106
14:44:46	XLON	2865	112.02	443541880890107
14:45:26	XLON	14858	111.80	443541880890288
14:45:26	XLON	867	111.80	443541880890289
14:45:26	XLON	3690	111.80	443541880890303
14:46:23	XLON	3000	111.82	443541880890462
14:46:23	XLON	3625	111.82	443541880890463
14:46:28	XLON	3000	111.82	443541880890467
14:46:28	XLON	2965	111.82	443541880890468
14:46:50	XLON	3429	111.78	443541880890538
14:46:50	XLON	2317	111.78	443541880890539
14:46:50	XLON	3000	111.78	443541880890540
14:46:50	XLON	7503	111.78	443541880890541
14:47:22	XLON	15725	111.78	443541880890625
14:47:54	XLON	15647	111.78	443541880890706
14:48:38	XLON	15725	111.78	443541880890799
14:49:27	XLON	463	111.82	443541880890925
14:49:27	XLON	3717	111.82	443541880890926
14:49:32	XLON	3041	111.82	443541880890933
14:49:37	XLON	1228	111.82	443541880890936
14:49:37	XLON	1867	111.82	443541880890937
14:50:07	XLON	15	111.82	443541880891051
14:50:07	XLON	3000	111.82	443541880891052
14:50:14	XLON	944	111.82	443541880891067
14:50:14	XLON	3414	111.82	443541880891068
14:50:25	XLON	15439	111.82	443541880891082
14:50:41	XLON	2354	111.84	443541880891181
14:51:01	XLON	497	111.86	443541880891257
14:51:01	XLON	38	111.86	443541880891258
14:51:09	XLON	15725	111.84	443541880891265
14:51:09	XLON	12784	111.84	443541880891271
14:52:37	XLON	3000	111.82	443541880891562
14:52:37	XLON	3000	111.82	443541880891563
14:52:37	XLON	3000	111.84	443541880891564
14:52:37	XLON	3000	111.84	443541880891565
14:52:37	XLON	622	111.84	443541880891566
14:52:37	XLON	305	111.84	443541880891567
14:52:42	XLON	3400	111.82	443541880891573
14:52:42	XLON	3454	111.82	443541880891574
14:52:58	XLON	12155	111.82	443541880891708
14:53:28	XLON	487	111.88	443541880891831
14:53:28	XLON	2900	111.88	443541880891832
14:53:31	XLON	7126	111.88	443541880891848
14:53:52	XLON	15725	111.86	443541880891917
14:54:33	XLON	15725	111.84	443541880892034
14:54:34	XLON	3000	111.82	443541880892042
14:54:34	XLON	1353	111.82	443541880892043
14:54:34	XLON	985	111.84	443541880892044
14:55:03	XLON	12568	111.64	443541880892169
14:55:03	XLON	1420	111.64	443541880892170
14:56:13	XLON	450	111.78	443541880892483
14:56:13	XLON	13465	111.78	443541880892484
14:57:13	XLON	8062	111.78	443541880892738
14:57:13	XLON	7663	111.78	443541880892739
14:57:16	XLON	1653	111.82	443541880892774
14:57:16	XLON	3416	111.82	443541880892775
14:57:54	XLON	96	111.86	443541880892908
14:57:54	XLON	4798	111.86	443541880892909
14:57:54	XLON	1884	111.86	443541880892910
14:57:59	XLON	14712	111.86	443541880892937
14:57:59	XLON	1928	111.86	443541880892938
14:57:59	XLON	3000	111.86	443541880892939
14:58:40	XLON	13430	111.96	443541880893176
14:59:00	XLON	3697	112.00	443541880893269
14:59:42	XLON	15725	112.04	443541880893473
14:59:49	XLON	5861	112.08	443541880893492
15:00:40	XLON	3400	112.14	443541880893718
15:00:40	XLON	12325	112.14	443541880893719
15:00:41	XLON	6806	112.12	443541880893722
15:01:12	XLON	271	112.10	443541880893845
15:01:12	XLON	3394	112.10	443541880893846
15:01:12	XLON	8272	112.10	443541880893847
15:01:12	XLON	479	112.10	443541880893848
15:01:12	XLON	200	112.10	443541880893849
15:01:46	XLON	3000	112.12	443541880893951
15:01:46	XLON	1980	112.12	443541880893952
15:02:16	XLON	290	112.12	443541880894053
15:02:16	XLON	3000	112.12	443541880894054
15:02:16	XLON	3429	112.12	443541880894055
15:02:21	XLON	3021	112.12	443541880894078
15:02:21	XLON	2804	112.12	443541880894079
15:02:21	XLON	3000	112.12	443541880894080
15:02:27	XLON	235	112.12	443541880894130
15:02:27	XLON	3000	112.12	443541880894131
15:02:52	XLON	10524	112.10	443541880894205
15:02:52	XLON	3000	112.10	443541880894217
15:02:52	XLON	12725	112.10	443541880894218
15:02:57	XLON	3931	112.08	443541880894242
15:03:35	XLON	2995	112.00	443541880894377
15:03:35	XLON	11985	112.00	443541880894378
15:04:57	XLON	15725	112.12	443541880894726
15:04:57	XLON	3000	112.10	443541880894736
15:04:57	XLON	150	112.12	443541880894737
15:04:57	XLON	3000	112.08	443541880894751
15:04:57	XLON	5000	112.10	443541880894752
15:04:57	XLON	4736	112.10	443541880894753
15:04:57	XLON	2989	112.10	443541880894754
15:04:57	XLON	2521	112.06	443541880894759
15:05:35	XLON	11393	112.10	443541880894898
15:06:15	XLON	1308	112.18	443541880895122
15:06:15	XLON	13941	112.18	443541880895123
15:06:56	XLON	7612	112.18	443541880895276
15:06:56	XLON	3516	112.18	443541880895277
15:06:56	XLON	4169	112.18	443541880895278
15:07:34	XLON	3485	112.22	443541880895404
15:07:34	XLON	13018	112.22	443541880895405
15:07:34	XLON	569	112.22	443541880895406
15:08:13	XLON	1873	112.22	443541880895495
15:08:13	XLON	3000	112.22	443541880895496
15:08:20	XLON	209	112.20	443541880895519
15:08:20	XLON	3000	112.20	443541880895520
15:08:26	XLON	53	112.20	443541880895536
15:08:26	XLON	3000	112.20	443541880895537
15:08:39	XLON	15725	112.18	443541880895576
15:08:40	XLON	3000	112.16	443541880895582
15:08:40	XLON	2523	112.18	443541880895583
15:09:25	XLON	15117	112.10	443541880895706
15:10:09	XLON	11050	112.00	443541880895846
15:10:09	XLON	2551	112.00	443541880895847
15:10:50	XLON	2844	112.04	443541880896030
15:10:50	XLON	3000	112.04	443541880896031
15:10:55	XLON	3000	112.04	443541880896045
15:10:55	XLON	6440	112.04	443541880896046
15:10:55	XLON	1774	112.04	443541880896047
15:12:02	XLON	2202	112.06	443541880896346
15:12:11	XLON	2000	112.10	443541880896400
15:12:11	XLON	1980	112.10	443541880896401
15:12:36	XLON	15725	112.08	443541880896499
15:12:36	XLON	3000	112.06	443541880896506
15:12:36	XLON	1928	112.04	443541880896510
15:12:36	XLON	8708	112.04	443541880896511
15:13:00	XLON	11592	112.08	443541880896581
15:13:36	XLON	488	112.16	443541880896719
15:13:36	XLON	3000	112.16	443541880896720
15:14:01	XLON	7942	112.14	443541880896787
15:14:02	XLON	3022	112.14	443541880896794
15:14:10	XLON	15725	112.06	443541880896827
15:14:10	XLON	3000	112.06	443541880896829
15:14:10	XLON	1880	112.06	443541880896830
15:14:51	XLON	1121	112.04	443541880896907
15:14:51	XLON	7998	112.04	443541880896908
15:14:51	XLON	457	112.04	443541880896909
15:14:51	XLON	594	112.04	443541880896910
15:14:51	XLON	2587	112.04	443541880896911
15:15:51	XLON	3598	112.12	443541880897206
15:15:51	XLON	345	112.12	443541880897207
15:15:51	XLON	15725	112.12	443541880897218
15:16:10	XLON	51	112.12	443541880897270
15:16:10	XLON	3000	112.12	443541880897271
15:16:10	XLON	2818	112.12	443541880897272
15:16:10	XLON	1493	112.12	443541880897273
15:17:08	XLON	3113	112.04	443541880897491
15:17:08	XLON	4560	112.04	443541880897492
15:17:08	XLON	5971	112.04	443541880897493
15:17:08	XLON	1200	112.04	443541880897494
15:17:08	XLON	881	112.04	443541880897495
15:17:09	XLON	5144	112.00	443541880897497
15:17:09	XLON	10581	112.00	443541880897498
15:17:21	XLON	210	112.02	443541880897569
15:17:21	XLON	8903	112.02	443541880897570
15:18:10	XLON	2958	112.02	443541880897804
15:18:10	XLON	1952	112.02	443541880897805
15:18:10	XLON	261	112.02	443541880897806
15:18:10	XLON	3451	112.02	443541880897807
15:18:10	XLON	2229	112.02	443541880897808
15:18:37	XLON	14847	112.00	443541880897948
15:19:29	XLON	4972	112.02	443541880898199
15:19:29	XLON	2478	112.02	443541880898200
15:19:35	XLON	2026	112.02	443541880898231
15:19:35	XLON	3000	112.02	443541880898232
15:20:18	XLON	14971	112.02	443541880898527
15:20:53	XLON	19268	112.04	443541880898629
15:21:22	XLON	15349	111.92	443541880898802
15:22:19	XLON	8187	111.90	443541880899063
15:22:19	XLON	3607	111.90	443541880899064
15:22:25	XLON	4750	111.86	443541880899113
15:23:17	XLON	485	112.02	443541880899354
15:23:17	XLON	3000	112.02	443541880899355
15:23:17	XLON	477	112.02	443541880899356
15:23:17	XLON	2865	112.02	443541880899357
15:23:22	XLON	3000	112.02	443541880899369
15:23:22	XLON	3445	112.02	443541880899370
15:23:22	XLON	2887	112.02	443541880899371
15:23:44	XLON	2818	112.02	443541880899424
15:23:44	XLON	3000	112.02	443541880899425
15:23:44	XLON	7332	112.02	443541880899426
15:23:44	XLON	1243	112.02	443541880899427
15:24:52	XLON	9553	112.04	443541880899692
15:24:52	XLON	6172	112.04	443541880899693
15:24:52	XLON	13871	112.04	443541880899700
15:24:52	XLON	1854	112.04	443541880899701
15:26:10	XLON	3900	112.06	443541880899979
15:26:10	XLON	3000	112.06	443541880899980
15:26:10	XLON	5494	112.06	443541880899981
15:27:02	XLON	926	112.08	443541880900225
15:27:02	XLON	1299	112.08	443541880900226
15:27:02	XLON	3407	112.08	443541880900227
15:27:10	XLON	187	112.08	443541880900252
15:27:10	XLON	3639	112.08	443541880900253
15:27:10	XLON	3000	112.08	443541880900254
15:27:15	XLON	2977	112.08	443541880900273
15:27:15	XLON	3000	112.08	443541880900274
15:27:27	XLON	3000	112.08	443541880900311
15:27:27	XLON	3703	112.08	443541880900312
15:28:12	XLON	6290	112.06	443541880900523
15:28:12	XLON	3000	112.08	443541880900516
15:28:12	XLON	6221	112.06	443541880900537
15:28:12	XLON	2037	112.06	443541880900538
15:28:16	XLON	1483	112.04	443541880900552
15:28:19	XLON	3689	112.06	443541880900561
15:28:19	XLON	2843	112.06	443541880900562
15:29:28	XLON	1807	112.00	443541880900813
15:29:28	XLON	13918	112.00	443541880900814
15:29:28	XLON	3623	112.00	443541880900821
15:29:28	XLON	2782	112.00	443541880900822
15:29:40	XLON	15725	111.98	443541880900869
15:30:28	XLON	10749	112.04	443541880901080
15:31:37	XLON	15725	112.04	443541880901315
15:31:37	XLON	3000	112.04	443541880901327
15:31:37	XLON	2656	112.04	443541880901328
15:31:37	XLON	6220	112.04	443541880901329
15:31:37	XLON	3551	112.04	443541880901330
15:32:17	XLON	14298	111.92	443541880901487
15:33:41	XLON	6203	111.92	443541880901751
15:33:41	XLON	2700	111.92	443541880901752
15:33:41	XLON	3000	111.92	443541880901753
15:33:41	XLON	707	111.92	443541880901754
15:33:58	XLON	6179	111.92	443541880901809
15:34:47	XLON	6427	111.94	443541880902032
15:34:47	XLON	1416	111.94	443541880902020
15:34:47	XLON	14309	111.94	443541880902021
15:34:49	XLON	322	111.96	443541880902046
15:34:49	XLON	3510	111.96	443541880902047
15:35:25	XLON	3000	111.90	443541880902210
15:35:25	XLON	2042	111.90	443541880902211
15:35:25	XLON	15725	111.92	443541880902204
15:35:57	XLON	13174	111.82	443541880902372
15:37:15	XLON	3000	111.90	443541880902684
15:37:19	XLON	4429	111.90	443541880902727
15:37:19	XLON	5861	111.90	443541880902728
15:37:19	XLON	1200	111.90	443541880902729
15:37:19	XLON	1801	111.90	443541880902730
15:37:41	XLON	2458	111.88	443541880902791
15:37:41	XLON	3000	111.88	443541880902792
15:37:50	XLON	2903	111.88	443541880902827
15:37:56	XLON	2411	111.86	443541880902862
15:37:56	XLON	3000	111.86	443541880902863
15:38:06	XLON	15725	111.84	443541880902889
15:38:48	XLON	64	111.72	443541880903083
15:38:48	XLON	15661	111.72	443541880903084
15:39:27	XLON	3667	111.84	443541880903341
15:39:49	XLON	460	111.84	443541880903412
15:39:49	XLON	3000	111.84	443541880903413
15:39:49	XLON	3622	111.84	443541880903414
15:39:49	XLON	4918	111.84	443541880903415
15:39:49	XLON	317	111.84	443541880903416
15:40:31	XLON	15725	111.82	443541880903572
15:41:41	XLON	1401	111.86	443541880903730
15:41:41	XLON	1466	111.86	443541880903731
15:41:41	XLON	13015	111.86	443541880903732
15:41:41	XLON	948	111.86	443541880903733
15:41:52	XLON	296	111.86	443541880903753
15:42:37	XLON	4020	111.84	443541880903916
15:42:38	XLON	2068	111.84	443541880903919
15:42:38	XLON	9637	111.84	443541880903920
15:42:38	XLON	2900	111.84	443541880903921
15:42:38	XLON	3000	111.84	443541880903922
15:42:49	XLON	15725	111.82	443541880903976
15:44:03	XLON	13634	111.82	443541880904291
15:44:03	XLON	2091	111.82	443541880904292
15:44:03	XLON	12511	111.80	443541880904296
15:45:05	XLON	2003	111.74	443541880904509
15:45:05	XLON	10535	111.74	443541880904510
15:45:53	XLON	13078	111.82	443541880904758
15:45:53	XLON	2975	111.82	443541880904759
15:46:23	XLON	15329	111.78	443541880904850
15:48:36	XLON	6049	111.80	443541880905339
15:48:36	XLON	1561	111.80	443541880905340
15:49:13	XLON	1946	111.96	443541880905586
15:49:13	XLON	2819	111.96	443541880905587
15:50:05	XLON	23	111.96	443541880905824
15:50:07	XLON	100	111.96	443541880905836
15:50:07	XLON	15602	111.96	443541880905837
15:50:12	XLON	4100	111.98	443541880905907
15:50:12	XLON	1540	112.00	443541880905928
15:50:12	XLON	14185	112.00	443541880905929
15:50:12	XLON	2000	111.98	443541880905930
15:50:12	XLON	1000	111.98	443541880905931
15:50:12	XLON	3000	111.98	443541880905932
15:50:12	XLON	3000	111.98	443541880905933
15:50:12	XLON	2625	111.98	443541880905934
15:50:13	XLON	1000	111.98	443541880905952
15:50:13	XLON	4000	111.98	443541880905953
15:50:13	XLON	10725	111.98	443541880905954
15:50:18	XLON	3281	111.94	443541880905992
15:51:11	XLON	167	111.98	443541880906138
15:51:11	XLON	2430	111.98	443541880906139
15:51:11	XLON	3000	111.98	443541880906140
15:51:22	XLON	261	111.98	443541880906172
15:51:22	XLON	1987	111.98	443541880906173
15:51:22	XLON	7260	111.98	443541880906174
15:51:39	XLON	2827	112.00	443541880906237
15:51:39	XLON	3000	112.00	443541880906238
15:51:44	XLON	462	112.00	443541880906253
15:51:44	XLON	3000	112.00	443541880906254
15:51:44	XLON	3382	112.00	443541880906255
15:51:49	XLON	2766	112.00	443541880906279
15:51:49	XLON	1135	112.00	443541880906280
15:53:38	XLON	2777	112.00	443541880906760
15:54:32	XLON	15725	111.98	443541880906927
15:54:32	XLON	1780	111.98	443541880906934
15:55:02	XLON	1405	112.00	443541880907007
15:55:02	XLON	3691	112.00	443541880907008
15:55:07	XLON	3019	112.00	443541880907058
15:55:07	XLON	2126	112.00	443541880907059
15:55:12	XLON	780	112.00	443541880907077
15:55:12	XLON	3713	112.00	443541880907078
15:55:12	XLON	5770	112.00	443541880907079
15:55:12	XLON	3000	112.00	443541880907080
15:55:37	XLON	400	112.00	443541880907135
15:55:37	XLON	3000	112.00	443541880907136
15:55:37	XLON	3400	112.00	443541880907137
15:55:50	XLON	5322	111.98	443541880907174
15:55:50	XLON	3300	111.98	443541880907175
15:55:50	XLON	3830	111.98	443541880907176
15:55:50	XLON	3273	111.98	443541880907177
15:55:50	XLON	3645	111.98	443541880907182
15:55:50	XLON	3300	111.98	443541880907183
15:55:50	XLON	3000	111.98	443541880907184
15:55:50	XLON	5780	111.98	443541880907185
15:56:07	XLON	2981	111.98	443541880907253
15:56:07	XLON	3425	111.98	443541880907254
15:56:07	XLON	2126	111.98	443541880907255
15:56:07	XLON	3732	111.98	443541880907256
15:56:07	XLON	201	111.98	443541880907257
15:57:03	XLON	12864	112.00	443541880907494
15:57:03	XLON	737	112.00	443541880907495
15:57:03	XLON	375	112.00	443541880907496
15:57:03	XLON	1982	112.00	443541880907497
15:57:25	XLON	1021	112.00	443541880907573
15:57:30	XLON	4000	112.00	443541880907593
15:57:34	XLON	100	112.00	443541880907618
15:57:35	XLON	1000	112.00	443541880907619
15:57:35	XLON	3000	112.00	443541880907620
15:57:35	XLON	4000	112.00	443541880907621
15:57:35	XLON	2604	112.00	443541880907622
15:58:38	XLON	2600	112.04	443541880907789
15:58:38	XLON	1716	112.04	443541880907790
15:59:36	XLON	20	112.02	443541880908115
15:59:36	XLON	2355	112.02	443541880908116
15:59:36	XLON	3513	112.02	443541880908117
15:59:36	XLON	1533	112.02	443541880908118
15:59:36	XLON	1612	112.02	443541880908119
15:59:36	XLON	314	112.02	443541880908120
15:59:36	XLON	1341	112.02	443541880908121
15:59:36	XLON	3145	112.02	443541880908122
15:59:36	XLON	255	112.02	443541880908123
15:59:37	XLON	19	112.02	443541880908130
15:59:38	XLON	2452	112.02	443541880908138
15:59:38	XLON	23	112.02	443541880908139

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

POSFSEFAWEFSEFE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00