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

13th Dec 2021 17:37

RNS Number : 4998V

Vodafone Group Plc

13 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:	13 December 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	113.84
Lowest price paid per share (pence):	112.30
Volume weighted average price paid per share (pence):	113.07

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,582,210,471 of its ordinary shares in treasury and has 27,235,417,397 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 13 December 2021 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 13 December 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	113.07	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:58:07	XLON	3000	112.72	447252732583779
08:58:07	XLON	2303	112.72	447252732583780
08:59:32	XLON	15925	112.80	447252732583940
08:59:33	XLON	1512	112.80	447252732583943
08:59:53	XLON	7105	112.80	447252732583957
08:59:53	XLON	507	112.80	447252732583958
09:00:33	XLON	920	112.80	447252732584018
09:00:33	XLON	15005	112.80	447252732584021
09:00:33	XLON	6340	112.80	447252732584025
09:00:45	XLON	8708	112.76	447252732584063
09:00:45	XLON	2632	112.76	447252732584064
09:03:07	XLON	733	112.78	447252732584302
09:03:21	XLON	391	112.82	447252732584314
09:04:22	XLON	6296	112.96	447252732584453
09:04:22	XLON	9629	112.96	447252732584454
09:04:28	XLON	2	112.96	447252732584471
09:04:28	XLON	1271	112.96	447252732584472
09:04:28	XLON	2979	112.96	447252732584473
09:04:45	XLON	9723	112.96	447252732584502
09:04:45	XLON	6202	112.96	447252732584503
09:04:45	XLON	3400	112.96	447252732584507
09:04:45	XLON	770	112.96	447252732584508
09:05:22	XLON	8647	112.96	447252732584558
09:05:35	XLON	15925	112.96	447252732584591
09:06:19	XLON	12941	112.92	447252732584710
09:09:51	XLON	5251	112.94	447252732585019
09:09:51	XLON	10674	112.94	447252732585020
09:09:56	XLON	15925	112.98	447252732585036
09:09:56	XLON	14519	112.98	447252732585035
09:11:32	XLON	2	113.00	447252732585188
09:11:35	XLON	720	113.02	447252732585194
09:11:35	XLON	721	113.02	447252732585195
09:11:35	XLON	5234	113.02	447252732585196
09:11:35	XLON	9250	113.02	447252732585197
09:12:59	XLON	1371	113.08	447252732585435
09:12:59	XLON	1676	113.08	447252732585436
09:13:09	XLON	9996	113.06	447252732585467
09:13:09	XLON	5929	113.06	447252732585468
09:14:34	XLON	757	113.12	447252732585630
09:14:34	XLON	3000	113.12	447252732585631
09:14:39	XLON	379	113.12	447252732585638
09:14:39	XLON	3000	113.12	447252732585639
09:14:39	XLON	3215	113.12	447252732585640
09:14:39	XLON	2465	113.12	447252732585641
09:14:39	XLON	551	113.12	447252732585642
09:15:16	XLON	7640	113.12	447252732585746
09:15:16	XLON	1929	113.12	447252732585747
09:15:22	XLON	87	113.12	447252732585749
09:15:22	XLON	6206	113.12	447252732585750
09:15:40	XLON	6092	113.10	447252732585764
09:15:40	XLON	4156	113.10	447252732585773
09:15:40	XLON	7707	113.10	447252732585774
09:15:40	XLON	4062	113.10	447252732585775
09:16:52	XLON	10435	113.02	447252732585909
09:18:01	XLON	4576	113.02	447252732586036
09:18:01	XLON	8841	113.02	447252732586037
09:19:08	XLON	1247	113.04	447252732586112
09:19:08	XLON	13915	113.04	447252732586113
09:20:12	XLON	1131	113.02	447252732586163
09:20:12	XLON	2464	113.02	447252732586164
09:21:26	XLON	1295	113.00	447252732586322
09:21:26	XLON	2443	113.00	447252732586323
09:21:31	XLON	557	113.00	447252732586326
09:21:31	XLON	1200	113.00	447252732586327
09:21:31	XLON	3371	113.00	447252732586328
09:21:31	XLON	1200	113.00	447252732586329
09:21:31	XLON	2526	113.00	447252732586330
09:21:31	XLON	580	113.00	447252732586331
09:22:18	XLON	12949	112.98	447252732586375
09:22:18	XLON	2976	112.98	447252732586376
09:25:07	XLON	12957	113.08	447252732586762
09:25:25	XLON	2900	113.08	447252732586825
09:25:25	XLON	2337	113.08	447252732586826
09:25:25	XLON	3000	113.08	447252732586827
09:27:56	XLON	15925	113.08	447252732586998
09:27:57	XLON	3000	113.08	447252732587020
09:27:57	XLON	12925	113.08	447252732587021
09:28:22	XLON	6044	113.06	447252732587101
09:28:28	XLON	6307	113.06	447252732587111
09:32:12	XLON	15925	113.22	447252732587539
09:33:27	XLON	3000	113.30	447252732587725
09:33:27	XLON	12925	113.30	447252732587726
09:34:20	XLON	15925	113.24	447252732587810
09:34:20	XLON	3000	113.24	447252732587814
09:34:20	XLON	10572	113.24	447252732587815
09:35:43	XLON	1521	113.20	447252732587890
09:35:43	XLON	10799	113.20	447252732587891
09:35:43	XLON	2105	113.20	447252732587892
09:35:43	XLON	1441	113.20	447252732587893
09:36:53	XLON	3000	113.28	447252732588012
09:36:53	XLON	1980	113.28	447252732588013
09:36:53	XLON	212	113.28	447252732588014
09:37:52	XLON	10579	113.22	447252732588074
09:38:42	XLON	2494	113.24	447252732588159
09:38:52	XLON	12173	113.24	447252732588180
09:38:52	XLON	1258	113.24	447252732588181
09:41:22	XLON	3000	113.22	447252732588403
09:41:22	XLON	2382	113.22	447252732588404
09:42:39	XLON	3519	113.22	447252732588498
09:42:39	XLON	1023	113.22	447252732588499
09:42:52	XLON	7357	113.22	447252732588522
09:43:52	XLON	19	113.24	447252732588619
09:43:52	XLON	6906	113.24	447252732588620
09:43:52	XLON	317	113.24	447252732588621
09:45:37	XLON	8447	113.50	447252732588776
09:45:37	XLON	2900	113.50	447252732588777
09:45:37	XLON	4578	113.50	447252732588778
09:45:47	XLON	3400	113.52	447252732588822
09:45:47	XLON	2207	113.52	447252732588823
09:46:00	XLON	15925	113.50	447252732588840
09:46:00	XLON	1989	113.48	447252732588844
09:46:00	XLON	1972	113.48	447252732588845
09:47:20	XLON	3000	113.42	447252732589092
09:47:20	XLON	10590	113.42	447252732589093
09:47:53	XLON	10000	113.36	447252732589168
09:47:53	XLON	5511	113.36	447252732589169
09:48:39	XLON	1641	113.36	447252732589286
09:48:39	XLON	1936	113.36	447252732589287
09:49:52	XLON	3000	113.36	447252732589400
09:49:52	XLON	2465	113.36	447252732589401
09:49:57	XLON	3000	113.36	447252732589406
09:49:57	XLON	1254	113.36	447252732589407
09:49:57	XLON	3308	113.36	447252732589408
09:51:05	XLON	8719	113.26	447252732589528
09:51:05	XLON	229	113.26	447252732589529
09:51:05	XLON	6977	113.26	447252732589530
09:53:17	XLON	15613	113.32	447252732589727
09:55:39	XLON	889	113.36	447252732589920
09:56:27	XLON	2500	113.36	447252732589999
09:56:27	XLON	3000	113.36	447252732590000
09:56:27	XLON	10425	113.36	447252732590001
09:56:29	XLON	1700	113.32	447252732590011
09:57:52	XLON	2184	113.42	447252732590119
09:57:52	XLON	2025	113.42	447252732590120
09:57:55	XLON	15925	113.40	447252732590121
09:58:07	XLON	1401	113.42	447252732590153
09:58:07	XLON	7193	113.42	447252732590154
10:01:07	XLON	6613	113.42	447252732590416
10:01:30	XLON	1504	113.44	447252732590446
10:01:30	XLON	3000	113.44	447252732590447
10:01:35	XLON	2474	113.44	447252732590448
10:01:35	XLON	2854	113.44	447252732590449
10:01:40	XLON	2023	113.44	447252732590450
10:01:40	XLON	7473	113.44	447252732590451
10:01:40	XLON	2757	113.44	447252732590452
10:01:55	XLON	3183	113.44	447252732590470
10:01:55	XLON	3000	113.44	447252732590471
10:01:55	XLON	1649	113.44	447252732590472
10:02:37	XLON	1578	113.40	447252732590534
10:02:37	XLON	9852	113.40	447252732590535
10:03:28	XLON	15925	113.48	447252732590774
10:04:37	XLON	15925	113.36	447252732590887
10:05:18	XLON	15925	113.34	447252732590958
10:05:18	XLON	3000	113.32	447252732590961
10:05:18	XLON	216	113.32	447252732590962
10:07:14	XLON	3146	113.20	447252732591218
10:07:14	XLON	2908	113.20	447252732591219
10:07:14	XLON	3000	113.20	447252732591220
10:08:32	XLON	15925	113.26	447252732591346
10:09:09	XLON	3625	113.30	447252732591433
10:10:07	XLON	7502	113.32	447252732591535
10:10:12	XLON	4751	113.32	447252732591539
10:10:12	XLON	1385	113.32	447252732591540
10:10:26	XLON	3000	113.34	447252732591569
10:11:56	XLON	1229	113.34	447252732591706
10:11:56	XLON	2728	113.34	447252732591707
10:12:13	XLON	6902	113.30	447252732591744
10:12:13	XLON	4283	113.30	447252732591745
10:12:36	XLON	544	113.28	447252732591801
10:12:36	XLON	15381	113.28	447252732591802
10:13:55	XLON	3729	113.24	447252732591888
10:13:55	XLON	12196	113.24	447252732591889
10:15:52	XLON	3000	113.22	447252732592083
10:16:30	XLON	10764	113.20	447252732592199
10:16:32	XLON	1988	113.20	447252732592204
10:17:17	XLON	3000	113.18	447252732592266
10:17:17	XLON	245	113.18	447252732592267
10:17:17	XLON	13505	113.18	447252732592263
10:17:17	XLON	2420	113.18	447252732592264
10:17:45	XLON	1046	113.10	447252732592329
10:17:45	XLON	1152	113.10	447252732592330
10:17:45	XLON	7469	113.10	447252732592331
10:17:45	XLON	6258	113.10	447252732592332
10:19:26	XLON	12633	113.12	447252732592549
10:22:34	XLON	15925	113.20	447252732592861
10:22:49	XLON	11789	113.18	447252732592906
10:22:49	XLON	3036	113.18	447252732592907
10:22:49	XLON	1036	113.18	447252732592908
10:24:32	XLON	15891	113.24	447252732593095
10:25:00	XLON	15925	113.22	447252732593108
10:25:04	XLON	1807	113.20	447252732593135
10:25:04	XLON	3	113.20	447252732593136
10:25:04	XLON	1384	113.20	447252732593137
10:28:56	XLON	12625	113.26	447252732593501
10:29:58	XLON	908	113.38	447252732593630
10:30:08	XLON	14960	113.40	447252732593741
10:30:10	XLON	3000	113.36	447252732593765
10:31:27	XLON	15925	113.34	447252732593918
10:31:59	XLON	5710	113.32	447252732593934
10:31:59	XLON	7181	113.32	447252732593935
10:32:44	XLON	3189	113.28	447252732593991
10:32:44	XLON	3000	113.28	447252732593992
10:32:44	XLON	9736	113.28	447252732593993
10:32:54	XLON	2501	113.28	447252732594014
10:32:54	XLON	736	113.28	447252732594015
10:36:26	XLON	12329	113.44	447252732594409
10:36:26	XLON	293	113.44	447252732594410
10:38:19	XLON	3400	113.40	447252732594628
10:38:19	XLON	3000	113.40	447252732594629
10:38:19	XLON	3371	113.40	447252732594630
10:38:19	XLON	3000	113.42	447252732594631
10:38:19	XLON	2766	113.42	447252732594632
10:38:19	XLON	388	113.42	447252732594633
10:40:00	XLON	5008	113.40	447252732594840
10:40:00	XLON	10917	113.40	447252732594841
10:41:00	XLON	15925	113.36	447252732594886
10:41:00	XLON	3000	113.38	447252732594888
10:41:00	XLON	3330	113.38	447252732594889
10:41:00	XLON	2411	113.38	447252732594890
10:41:00	XLON	3339	113.38	447252732594891
10:41:00	XLON	3825	113.36	447252732594893
10:41:01	XLON	1	113.36	447252732594904
10:42:31	XLON	2326	113.36	447252732595020
10:42:31	XLON	2362	113.36	447252732595021
10:42:38	XLON	6096	113.36	447252732595025
10:43:07	XLON	240	113.38	447252732595093
10:43:07	XLON	242	113.38	447252732595094
10:43:07	XLON	4648	113.38	447252732595095
10:45:12	XLON	22893	113.36	447252732595259
10:45:12	XLON	3183	113.36	447252732595260
10:46:24	XLON	15925	113.44	447252732595386
10:46:24	XLON	7758	113.44	447252732595388
10:46:24	XLON	1233	113.44	447252732595389
10:46:37	XLON	998	113.44	447252732595402
10:46:37	XLON	188	113.44	447252732595403
10:46:37	XLON	1000	113.44	447252732595404
10:46:37	XLON	999	113.44	447252732595405
10:46:37	XLON	318	113.44	447252732595406
10:46:46	XLON	3000	113.44	447252732595426
10:46:46	XLON	1838	113.44	447252732595427
10:48:36	XLON	941	113.50	447252732595698
10:48:36	XLON	4314	113.50	447252732595699
10:48:36	XLON	10670	113.50	447252732595700
10:48:36	XLON	541	113.46	447252732595702
10:48:36	XLON	3715	113.46	447252732595703
10:49:22	XLON	15925	113.50	447252732595817
10:51:02	XLON	5877	113.52	447252732595987
10:51:02	XLON	1730	113.52	447252732595988
10:51:07	XLON	4405	113.52	447252732595999
10:51:10	XLON	3725	113.50	447252732596010
10:52:29	XLON	4504	113.46	447252732596195
10:52:29	XLON	11359	113.46	447252732596196
10:53:53	XLON	722	113.44	447252732596320
10:53:53	XLON	3000	113.44	447252732596321
10:53:53	XLON	186	113.44	447252732596322
10:53:58	XLON	3725	113.44	447252732596332
10:53:58	XLON	2337	113.44	447252732596333
10:54:07	XLON	663	113.44	447252732596343
10:54:07	XLON	243	113.44	447252732596344
10:54:07	XLON	6826	113.44	447252732596345
10:54:07	XLON	355	113.44	447252732596346
10:55:38	XLON	274	113.42	447252732596444
10:55:38	XLON	206	113.42	447252732596445
10:55:38	XLON	13351	113.42	447252732596446
10:56:47	XLON	15925	113.38	447252732596599
10:59:44	XLON	15821	113.48	447252732596955
11:00:35	XLON	1	113.56	447252732597113
11:00:35	XLON	5293	113.56	447252732597114
11:01:46	XLON	1636	113.52	447252732597223
11:01:46	XLON	2766	113.54	447252732597224
11:01:46	XLON	1200	113.54	447252732597225
11:01:46	XLON	3000	113.54	447252732597226
11:01:46	XLON	3246	113.54	447252732597227
11:01:46	XLON	4077	113.54	447252732597228
11:01:47	XLON	3246	113.54	447252732597230
11:01:47	XLON	1188	113.54	447252732597231
11:01:52	XLON	2418	113.54	447252732597253
11:01:52	XLON	3000	113.54	447252732597254
11:01:52	XLON	3246	113.54	447252732597255
11:01:52	XLON	560	113.54	447252732597256
11:03:18	XLON	12887	113.62	447252732597484
11:05:23	XLON	3715	113.68	447252732597696
11:05:23	XLON	12069	113.68	447252732597697
11:06:55	XLON	1977	113.70	447252732597913
11:06:55	XLON	545	113.70	447252732597914
11:07:00	XLON	100	113.70	447252732597928
11:07:00	XLON	3000	113.70	447252732597929
11:08:14	XLON	10258	113.76	447252732598043
11:08:14	XLON	3000	113.76	447252732598066
11:08:14	XLON	3402	113.76	447252732598067
11:08:14	XLON	6043	113.76	447252732598068
11:08:14	XLON	3480	113.76	447252732598069
11:10:08	XLON	611	113.76	447252732598266
11:10:08	XLON	3000	113.76	447252732598267
11:10:08	XLON	3394	113.76	447252732598268
11:10:08	XLON	1200	113.76	447252732598269
11:10:08	XLON	3152	113.76	447252732598270
11:10:08	XLON	3000	113.78	447252732598271
11:10:08	XLON	1555	113.78	447252732598272
11:11:21	XLON	1279	113.70	447252732598423
11:11:21	XLON	14578	113.70	447252732598424
11:13:32	XLON	365	113.80	447252732598605
11:13:32	XLON	3000	113.80	447252732598606
11:13:40	XLON	3000	113.82	447252732598649
11:14:06	XLON	3000	113.82	447252732598715
11:14:06	XLON	125	113.80	447252732598721
11:14:06	XLON	15564	113.80	447252732598722
11:15:16	XLON	4662	113.78	447252732598862
11:15:16	XLON	2103	113.78	447252732598863
11:16:14	XLON	492	113.84	447252732598960
11:16:14	XLON	15421	113.84	447252732598961
11:17:43	XLON	2979	113.82	447252732599098
11:17:43	XLON	12946	113.82	447252732599099
11:19:40	XLON	255	113.84	447252732599318
11:19:40	XLON	468	113.84	447252732599319
11:19:41	XLON	201	113.84	447252732599320
11:19:42	XLON	115	113.84	447252732599321
11:19:43	XLON	445	113.84	447252732599323
11:19:43	XLON	2453	113.84	447252732599324
11:19:43	XLON	11949	113.84	447252732599325
11:19:43	XLON	3000	113.84	447252732599327
11:21:51	XLON	209	113.76	447252732599607
11:21:53	XLON	108	113.76	447252732599619
11:21:53	XLON	368	113.76	447252732599620
11:21:53	XLON	1342	113.76	447252732599617
11:21:53	XLON	4714	113.76	447252732599618
11:22:07	XLON	2038	113.76	447252732599670
11:22:07	XLON	4103	113.76	447252732599671
11:22:52	XLON	4779	113.70	447252732599743
11:22:52	XLON	11146	113.70	447252732599744
11:23:07	XLON	3205	113.66	447252732599771
11:25:03	XLON	12617	113.64	447252732599972
11:25:03	XLON	12617	113.64	447252732599973
11:25:03	XLON	263	113.64	447252732599974
11:26:25	XLON	5297	113.66	447252732600080
11:28:02	XLON	14891	113.68	447252732600290
11:30:43	XLON	3000	113.66	447252732600682
11:30:43	XLON	900	113.66	447252732600683
11:31:40	XLON	12745	113.70	447252732600785
11:31:59	XLON	3000	113.68	447252732600805
11:31:59	XLON	10933	113.68	447252732600806
11:34:54	XLON	15925	113.68	447252732600979
11:35:22	XLON	48	113.66	447252732601050
11:35:22	XLON	6477	113.66	447252732601051
11:35:51	XLON	9257	113.62	447252732601085
11:35:51	XLON	534	113.60	447252732601088
11:37:21	XLON	7375	113.58	447252732601186
11:37:21	XLON	1669	113.58	447252732601187
11:37:24	XLON	6383	113.58	447252732601199
11:39:19	XLON	3000	113.62	447252732601535
11:39:19	XLON	3228	113.62	447252732601536
11:39:53	XLON	7749	113.66	447252732601559
11:40:12	XLON	15925	113.64	447252732601589
11:40:40	XLON	1191	113.64	447252732601626
11:40:40	XLON	76	113.64	447252732601627
11:40:40	XLON	2580	113.64	447252732601628
11:44:14	XLON	15925	113.64	447252732601806
11:44:14	XLON	956	113.64	447252732601813
11:44:14	XLON	147	113.64	447252732601814
11:44:14	XLON	139	113.64	447252732601815
11:44:14	XLON	141	113.64	447252732601816
11:44:15	XLON	6859	113.64	447252732601820
11:44:17	XLON	481	113.64	447252732601840
11:44:33	XLON	417	113.64	447252732601853
11:44:33	XLON	4735	113.64	447252732601854
11:45:16	XLON	15628	113.58	447252732601896
11:45:57	XLON	2800	113.56	447252732601969
11:45:57	XLON	651	113.56	447252732601970
11:47:04	XLON	5584	113.50	447252732602087
11:47:04	XLON	3888	113.50	447252732602088
11:47:04	XLON	5918	113.50	447252732602089
11:48:55	XLON	235	113.52	447252732602191
11:48:55	XLON	2379	113.52	447252732602192
11:48:55	XLON	2427	113.52	447252732602193
11:49:01	XLON	1946	113.52	447252732602197
11:49:01	XLON	2599	113.52	447252732602198
11:49:06	XLON	2477	113.52	447252732602208
11:49:06	XLON	1200	113.52	447252732602209
11:50:17	XLON	468	113.50	447252732602256
11:50:22	XLON	2769	113.52	447252732602277
11:50:22	XLON	3091	113.52	447252732602278
11:50:22	XLON	370	113.52	447252732602279
11:50:22	XLON	119	113.52	447252732602280
11:50:22	XLON	221	113.52	447252732602281
11:50:28	XLON	1	113.52	447252732602297
11:51:43	XLON	2358	113.62	447252732602358
11:51:43	XLON	1668	113.62	447252732602359
11:51:46	XLON	4740	113.58	447252732602375
11:52:30	XLON	73	113.54	447252732602496
11:52:30	XLON	1061	113.54	447252732602497
11:52:30	XLON	3189	113.54	447252732602498
11:52:37	XLON	868	113.54	447252732602512
11:52:37	XLON	3285	113.54	447252732602513
11:55:19	XLON	15925	113.52	447252732602655
11:55:23	XLON	7471	113.54	447252732602666
11:56:03	XLON	15915	113.52	447252732602772
11:58:25	XLON	1174	113.62	447252732602965
11:58:25	XLON	2457	113.62	447252732602966
11:58:53	XLON	3339	113.60	447252732602993
11:58:53	XLON	786	113.58	447252732602994
11:58:53	XLON	15139	113.58	447252732602995
12:00:00	XLON	8847	113.62	447252732603174
12:00:40	XLON	3000	113.56	447252732603274
12:00:40	XLON	1262	113.56	447252732603275
12:00:45	XLON	3000	113.54	447252732603278
12:00:45	XLON	100	113.54	447252732603279
12:00:50	XLON	3233	113.54	447252732603280
12:00:50	XLON	2647	113.54	447252732603281
12:00:55	XLON	3433	113.54	447252732603298
12:02:08	XLON	15925	113.48	447252732603383
12:03:22	XLON	4766	113.44	447252732603469
12:03:59	XLON	661	113.44	447252732603528
12:03:59	XLON	5666	113.44	447252732603529
12:03:59	XLON	3949	113.44	447252732603530
12:04:57	XLON	2	113.42	447252732603601
12:05:59	XLON	1308	113.42	447252732603673
12:05:59	XLON	3144	113.42	447252732603674
12:06:07	XLON	7688	113.42	447252732603693
12:06:22	XLON	3754	113.42	447252732603721
12:08:23	XLON	3000	113.38	447252732603854
12:08:23	XLON	1277	113.38	447252732603855
12:08:23	XLON	3000	113.40	447252732603856
12:08:23	XLON	3121	113.40	447252732603857
12:08:23	XLON	5527	113.40	447252732603858
12:08:37	XLON	2351	113.36	447252732603866
12:08:37	XLON	863	113.36	447252732603867
12:09:50	XLON	9352	113.44	447252732603976
12:09:50	XLON	3295	113.44	447252732603977
12:11:14	XLON	6778	113.38	447252732604214
12:12:01	XLON	4847	113.40	447252732604290
12:12:01	XLON	4375	113.40	447252732604291
12:13:12	XLON	2	113.38	447252732604488
12:14:08	XLON	1508	113.40	447252732604556
12:14:08	XLON	1671	113.40	447252732604557
12:14:17	XLON	1021	113.38	447252732604570
12:14:17	XLON	7870	113.38	447252732604571
12:14:17	XLON	3814	113.38	447252732604572
12:14:17	XLON	3000	113.38	447252732604573
12:14:17	XLON	2305	113.38	447252732604574
12:17:23	XLON	2533	113.42	447252732604861
12:17:23	XLON	2694	113.42	447252732604862
12:17:23	XLON	3402	113.42	447252732604863
12:17:23	XLON	1200	113.42	447252732604864
12:17:23	XLON	1200	113.42	447252732604865
12:17:23	XLON	4896	113.42	447252732604866
12:17:23	XLON	10498	113.42	447252732604856
12:17:31	XLON	3000	113.42	447252732604869
12:17:31	XLON	74	113.42	447252732604870
12:17:31	XLON	115	113.42	447252732604871
12:20:06	XLON	9900	113.34	447252732605149
12:20:06	XLON	2845	113.34	447252732605150
12:21:44	XLON	1700	113.36	447252732605289
12:21:44	XLON	3000	113.36	447252732605290
12:23:08	XLON	1504	113.36	447252732605401
12:23:08	XLON	3000	113.36	447252732605402
12:23:08	XLON	2114	113.36	447252732605403
12:23:46	XLON	3339	113.26	447252732605507
12:23:46	XLON	3000	113.26	447252732605508
12:23:46	XLON	1200	113.26	447252732605509
12:23:46	XLON	5481	113.26	447252732605510
12:23:46	XLON	2905	113.26	447252732605511
12:23:46	XLON	4467	113.26	447252732605512
12:25:41	XLON	7153	113.28	447252732605642
12:26:17	XLON	538	113.32	447252732605671
12:26:31	XLON	8266	113.32	447252732605687
12:26:31	XLON	6081	113.32	447252732605691
12:26:31	XLON	600	113.32	447252732605692
12:27:50	XLON	3000	113.28	447252732605782
12:27:50	XLON	2326	113.28	447252732605783
12:27:55	XLON	887	113.28	447252732605791
12:27:55	XLON	6942	113.28	447252732605792
12:31:22	XLON	11997	113.26	447252732606081
12:31:22	XLON	1	113.26	447252732606082
12:32:10	XLON	128	113.30	447252732606190
12:32:10	XLON	3000	113.30	447252732606191
12:34:37	XLON	7023	113.28	447252732606325
12:34:43	XLON	5668	113.28	447252732606329
12:35:04	XLON	3215	113.32	447252732606366
12:35:09	XLON	3000	113.30	447252732606368
12:35:09	XLON	1980	113.30	447252732606369
12:35:14	XLON	3000	113.30	447252732606374
12:35:14	XLON	2895	113.30	447252732606375
12:35:14	XLON	2489	113.30	447252732606376
12:35:55	XLON	15925	113.30	447252732606419
12:35:55	XLON	5516	113.30	447252732606420
12:38:02	XLON	3400	113.36	447252732606551
12:38:02	XLON	7537	113.36	447252732606552
12:38:02	XLON	2633	113.36	447252732606553
12:41:22	XLON	3000	113.34	447252732606739
12:41:22	XLON	7671	113.34	447252732606740
12:43:25	XLON	15925	113.32	447252732606980
12:43:26	XLON	4400	113.32	447252732606981
12:43:26	XLON	3000	113.32	447252732606982
12:43:26	XLON	6170	113.32	447252732606983
12:43:26	XLON	2355	113.32	447252732606984
12:43:36	XLON	3265	113.32	447252732606989
12:43:36	XLON	1417	113.32	447252732606990
12:47:32	XLON	3000	113.36	447252732607382
12:49:12	XLON	1071	113.36	447252732607495
12:49:24	XLON	1509	113.36	447252732607547
12:49:24	XLON	3000	113.36	447252732607548
12:49:31	XLON	1504	113.36	447252732607565
12:49:31	XLON	1	113.36	447252732607566
12:49:31	XLON	3000	113.36	447252732607567
12:50:02	XLON	1000	113.36	447252732607578
12:50:02	XLON	1	113.36	447252732607579
12:50:02	XLON	229	113.36	447252732607580
12:51:29	XLON	3400	113.38	447252732607731
12:51:29	XLON	2058	113.38	447252732607732
12:52:07	XLON	44	113.38	447252732607777
12:52:07	XLON	5893	113.38	447252732607778
12:52:07	XLON	284	113.38	447252732607781
12:52:07	XLON	110	113.38	447252732607782
12:52:40	XLON	15531	113.38	447252732607853
12:52:40	XLON	15531	113.38	447252732607859
12:54:18	XLON	917	113.42	447252732608080
12:54:18	XLON	3126	113.42	447252732608081
12:54:23	XLON	7272	113.42	447252732608092
12:55:37	XLON	3000	113.48	447252732608243
12:55:37	XLON	7630	113.48	447252732608238
12:55:37	XLON	8295	113.48	447252732608239
12:55:39	XLON	4553	113.44	447252732608245
12:56:49	XLON	2131	113.42	447252732608347
12:56:49	XLON	3000	113.42	447252732608348
12:56:49	XLON	7345	113.42	447252732608349
12:56:49	XLON	3339	113.42	447252732608350
12:56:54	XLON	3000	113.42	447252732608353
12:56:54	XLON	351	113.42	447252732608354
12:59:42	XLON	1276	113.42	447252732608595
12:59:42	XLON	11304	113.42	447252732608596
12:59:43	XLON	14004	113.42	447252732608597
13:00:18	XLON	1	113.40	447252732608685
13:00:18	XLON	2681	113.40	447252732608686
13:02:23	XLON	3769	113.46	447252732608884
13:02:28	XLON	3769	113.46	447252732608887
13:02:28	XLON	2049	113.46	447252732608888
13:02:33	XLON	3769	113.46	447252732608897
13:02:33	XLON	2908	113.46	447252732608898
13:03:52	XLON	14734	113.42	447252732608974
13:05:16	XLON	15925	113.40	447252732609035
13:08:09	XLON	3000	113.46	447252732609275
13:08:24	XLON	7283	113.44	447252732609286
13:08:24	XLON	767	113.44	447252732609287
13:08:24	XLON	2188	113.44	447252732609288
13:08:24	XLON	701	113.44	447252732609289
13:08:24	XLON	2062	113.44	447252732609290
13:09:20	XLON	15881	113.46	447252732609394
13:10:41	XLON	3148	113.48	447252732609450
13:10:49	XLON	12777	113.48	447252732609458
13:12:22	XLON	9208	113.46	447252732609620
13:12:22	XLON	6717	113.46	447252732609621
13:16:10	XLON	15776	113.44	447252732609843
13:16:10	XLON	3000	113.44	447252732609845
13:16:10	XLON	2897	113.44	447252732609846
13:16:10	XLON	9646	113.44	447252732609847
13:16:10	XLON	382	113.44	447252732609848
13:18:21	XLON	2430	113.40	447252732609943
13:18:21	XLON	2713	113.40	447252732609944
13:20:08	XLON	7128	113.40	447252732610083
13:20:14	XLON	5842	113.40	447252732610105
13:21:59	XLON	279	113.40	447252732610228
13:21:59	XLON	3000	113.40	447252732610229
13:21:59	XLON	1588	113.40	447252732610230
13:21:59	XLON	40	113.40	447252732610231
13:22:08	XLON	2873	113.42	447252732610267
13:22:08	XLON	13052	113.42	447252732610268
13:24:38	XLON	1722	113.50	447252732610446
13:24:38	XLON	3000	113.50	447252732610447
13:24:39	XLON	127	113.50	447252732610451
13:24:39	XLON	241	113.50	447252732610452
13:24:39	XLON	1155	113.50	447252732610453
13:24:46	XLON	10639	113.50	447252732610456
13:24:46	XLON	3763	113.50	447252732610457
13:24:46	XLON	3400	113.50	447252732610460
13:24:46	XLON	2883	113.50	447252732610461
13:24:52	XLON	3000	113.50	447252732610474
13:24:52	XLON	2210	113.50	447252732610475
13:25:11	XLON	8302	113.48	447252732610503
13:25:11	XLON	4086	113.46	447252732610506
13:27:32	XLON	11860	113.44	447252732611005
13:28:18	XLON	2515	113.42	447252732611067
13:28:18	XLON	6873	113.42	447252732611068
13:28:23	XLON	2056	113.42	447252732611075
13:28:23	XLON	6759	113.42	447252732611076
13:30:13	XLON	13669	113.42	447252732611208
13:31:15	XLON	4899	113.42	447252732611266
13:31:15	XLON	7925	113.42	447252732611267
13:31:15	XLON	1381	113.42	447252732611268
13:31:21	XLON	1887	113.40	447252732611288
13:31:21	XLON	2735	113.40	447252732611289
13:33:21	XLON	1507	113.42	447252732611571
13:33:21	XLON	2762	113.42	447252732611572
13:33:26	XLON	1680	113.40	447252732611579
13:33:26	XLON	1877	113.40	447252732611580
13:33:26	XLON	3000	113.40	447252732611581
13:33:37	XLON	16	113.38	447252732611602
13:33:37	XLON	5009	113.38	447252732611603
13:33:37	XLON	738	113.38	447252732611604
13:34:15	XLON	3000	113.38	447252732611668
13:34:15	XLON	5815	113.38	447252732611669
13:34:15	XLON	1200	113.38	447252732611670
13:34:15	XLON	2204	113.38	447252732611671
13:36:45	XLON	15894	113.34	447252732612072
13:36:45	XLON	2306	113.34	447252732612079
13:36:45	XLON	13619	113.34	447252732612080
13:38:12	XLON	15923	113.34	447252732612305
13:39:04	XLON	103	113.32	447252732612400
13:39:22	XLON	10839	113.32	447252732612416
13:39:22	XLON	4982	113.32	447252732612417
13:40:00	XLON	15925	113.30	447252732612453
13:40:00	XLON	162	113.30	447252732612461
13:40:00	XLON	1000	113.30	447252732612462
13:40:00	XLON	2540	113.30	447252732612463
13:41:30	XLON	3000	113.36	447252732612628
13:41:30	XLON	3697	113.36	447252732612629
13:42:54	XLON	5314	113.32	447252732612736
13:42:54	XLON	3000	113.32	447252732612737
13:42:54	XLON	12925	113.32	447252732612738
13:44:42	XLON	3377	113.30	447252732612898
13:44:42	XLON	3000	113.30	447252732612899
13:44:42	XLON	355	113.30	447252732612900
13:45:18	XLON	7108	113.28	447252732612948
13:45:18	XLON	2072	113.28	447252732612949
13:46:00	XLON	15827	113.30	447252732613060
13:47:37	XLON	147	113.34	447252732613311
13:49:07	XLON	15925	113.34	447252732613416
13:49:07	XLON	3000	113.34	447252732613417
13:49:07	XLON	1504	113.34	447252732613418
13:49:15	XLON	141	113.36	447252732613431
13:49:26	XLON	1012	113.36	447252732613472
13:49:26	XLON	3000	113.36	447252732613473
13:49:26	XLON	5741	113.36	447252732613474
13:49:26	XLON	6172	113.36	447252732613475
13:50:01	XLON	11048	113.36	447252732613542
13:50:42	XLON	2663	113.34	447252732613614
13:50:42	XLON	3000	113.34	447252732613615
13:50:42	XLON	297	113.34	447252732613616
13:50:42	XLON	7520	113.34	447252732613617
13:50:42	XLON	4134	113.34	447252732613618
13:50:42	XLON	3589	113.34	447252732613619
13:50:42	XLON	1128	113.34	447252732613620
13:52:12	XLON	3697	113.32	447252732613752
13:53:16	XLON	5934	113.34	447252732613851
13:53:19	XLON	7612	113.32	447252732613853
13:53:19	XLON	236	113.32	447252732613854
13:53:27	XLON	15925	113.32	447252732613867
13:54:51	XLON	1200	113.34	447252732614045
13:54:51	XLON	3000	113.34	447252732614046
13:56:38	XLON	7667	113.34	447252732614210
13:57:02	XLON	143	113.40	447252732614236
13:57:02	XLON	3274	113.40	447252732614237
13:57:13	XLON	3000	113.38	447252732614263
13:57:13	XLON	3401	113.38	447252732614264
13:57:21	XLON	3000	113.38	447252732614274
13:57:21	XLON	1411	113.38	447252732614275
13:57:35	XLON	5925	113.34	447252732614292
13:57:35	XLON	10000	113.34	447252732614293
13:59:53	XLON	143	113.36	447252732614543
13:59:53	XLON	3076	113.36	447252732614544
13:59:53	XLON	10311	113.36	447252732614545
14:00:38	XLON	3000	113.34	447252732614604
14:00:38	XLON	2057	113.34	447252732614605
14:00:38	XLON	1618	113.34	447252732614606
14:00:43	XLON	3000	113.34	447252732614631
14:00:43	XLON	2421	113.34	447252732614632
14:00:43	XLON	5546	113.34	447252732614633
14:00:43	XLON	2034	113.34	447252732614634
14:02:08	XLON	174	113.28	447252732614737
14:02:08	XLON	3000	113.28	447252732614738
14:02:08	XLON	159	113.28	447252732614739
14:02:13	XLON	5836	113.28	447252732614753
14:02:36	XLON	77	113.28	447252732614835
14:02:36	XLON	2400	113.28	447252732614836
14:02:36	XLON	4284	113.28	447252732614837
14:04:45	XLON	3400	113.26	447252732615073
14:04:45	XLON	3000	113.26	447252732615074
14:04:45	XLON	4980	113.26	447252732615075
14:04:45	XLON	4545	113.26	447252732615076
14:04:53	XLON	12050	113.24	447252732615090
14:05:47	XLON	6819	113.26	447252732615277
14:05:47	XLON	1627	113.26	447252732615278
14:05:47	XLON	2327	113.26	447252732615279
14:05:47	XLON	1417	113.26	447252732615280
14:05:52	XLON	2154	113.22	447252732615304
14:05:52	XLON	3311	113.22	447252732615305
14:05:52	XLON	1817	113.22	447252732615306
14:07:07	XLON	12865	113.24	447252732615464
14:07:07	XLON	3060	113.24	447252732615465
14:08:12	XLON	15925	113.22	447252732615538
14:10:56	XLON	12400	113.20	447252732615896
14:11:29	XLON	2700	113.20	447252732616003
14:11:29	XLON	3000	113.20	447252732616004
14:11:29	XLON	10072	113.20	447252732616005
14:12:22	XLON	3564	113.16	447252732616102
14:12:38	XLON	140	113.16	447252732616155
14:12:38	XLON	3000	113.16	447252732616156
14:12:45	XLON	4809	113.14	447252732616162
14:12:45	XLON	4352	113.14	447252732616163
14:13:39	XLON	671	113.18	447252732616280
14:13:39	XLON	335	113.18	447252732616281
14:14:08	XLON	6809	113.22	447252732616368
14:14:56	XLON	2304	113.24	447252732616456
14:14:56	XLON	3000	113.24	447252732616457
14:15:01	XLON	1884	113.24	447252732616466
14:15:01	XLON	3000	113.24	447252732616467
14:15:43	XLON	13920	113.24	447252732616550
14:16:40	XLON	3000	113.22	447252732616660
14:16:40	XLON	3078	113.22	447252732616661
14:16:40	XLON	1200	113.22	447252732616662
14:16:40	XLON	7697	113.22	447252732616663
14:16:40	XLON	3150	113.22	447252732616664
14:17:57	XLON	3000	113.22	447252732616807
14:17:57	XLON	3661	113.22	447252732616808
14:17:57	XLON	2462	113.22	447252732616809
14:17:57	XLON	7932	113.22	447252732616810
14:17:57	XLON	1477	113.22	447252732616811
14:19:02	XLON	15925	113.04	447252732617094
14:20:53	XLON	2687	113.12	447252732617348
14:20:53	XLON	3000	113.12	447252732617349
14:21:20	XLON	5311	113.10	447252732617390
14:21:20	XLON	3000	113.10	447252732617394
14:22:42	XLON	12753	113.10	447252732617532
14:24:38	XLON	7255	113.08	447252732617761
14:24:38	XLON	2346	113.08	447252732617762
14:24:51	XLON	1919	113.08	447252732617780
14:24:51	XLON	9790	113.08	447252732617781
14:24:56	XLON	3000	113.08	447252732617786
14:24:56	XLON	8222	113.08	447252732617787
14:24:56	XLON	2659	113.08	447252732617788
14:25:28	XLON	1397	113.08	447252732617849
14:25:28	XLON	3000	113.08	447252732617850
14:25:28	XLON	1200	113.08	447252732617851
14:25:28	XLON	3697	113.08	447252732617852
14:25:28	XLON	607	113.08	447252732617853
14:25:33	XLON	3000	113.08	447252732617862
14:25:33	XLON	3697	113.08	447252732617863
14:27:33	XLON	2410	113.06	447252732618093
14:27:33	XLON	3000	113.06	447252732618094
14:27:33	XLON	520	113.06	447252732618095
14:27:38	XLON	590	113.06	447252732618109
14:27:38	XLON	3000	113.06	447252732618110
14:27:38	XLON	1971	113.06	447252732618111
14:27:38	XLON	3600	113.06	447252732618112
14:27:40	XLON	2824	113.04	447252732618120
14:27:40	XLON	12272	113.04	447252732618121
14:27:40	XLON	829	113.04	447252732618122
14:27:50	XLON	507	113.02	447252732618188
14:27:50	XLON	493	113.02	447252732618189
14:29:50	XLON	15925	113.08	447252732618440
14:29:53	XLON	2111	113.12	447252732618461
14:29:53	XLON	30000	113.12	447252732618462
14:29:54	XLON	4545	113.12	447252732618471
14:29:55	XLON	760	113.12	447252732618486
14:29:55	XLON	1271	113.12	447252732618487
14:30:01	XLON	1333	113.12	447252732618551
14:30:02	XLON	3356	113.12	447252732618554
14:30:50	XLON	15925	113.12	447252732618847
14:31:02	XLON	3262	113.14	447252732618891
14:31:12	XLON	9227	113.08	447252732618956
14:31:12	XLON	6698	113.08	447252732618957
14:32:12	XLON	12600	113.24	447252732619299
14:32:41	XLON	12449	113.22	447252732619450
14:32:41	XLON	3476	113.22	447252732619451
14:32:41	XLON	3400	113.22	447252732619456
14:32:41	XLON	3000	113.22	447252732619457
14:32:41	XLON	705	113.22	447252732619458
14:33:09	XLON	3400	113.18	447252732619541
14:33:09	XLON	3000	113.18	447252732619542
14:33:09	XLON	1129	113.18	447252732619543
14:33:23	XLON	386	113.14	447252732619567
14:33:23	XLON	2500	113.14	447252732619568
14:33:23	XLON	1609	113.14	447252732619569
14:33:46	XLON	3000	113.12	447252732619718
14:33:46	XLON	69	113.14	447252732619719
14:33:46	XLON	10000	113.14	447252732619720
14:33:46	XLON	3000	113.14	447252732619721
14:33:46	XLON	1200	113.14	447252732619722
14:33:46	XLON	277	113.14	447252732619723
14:34:23	XLON	2419	113.02	447252732619962
14:34:23	XLON	12757	113.02	447252732619963
14:34:56	XLON	14531	113.00	447252732620064
14:34:56	XLON	1394	113.00	447252732620065
14:35:45	XLON	12369	113.00	447252732620263
14:36:09	XLON	1731	113.02	447252732620363
14:36:24	XLON	13731	113.02	447252732620387
14:37:27	XLON	14835	113.02	447252732620670
14:37:27	XLON	766	113.02	447252732620671
14:37:27	XLON	496	113.02	447252732620674
14:37:27	XLON	3000	113.02	447252732620675
14:37:27	XLON	4806	113.02	447252732620676
14:37:27	XLON	7623	113.02	447252732620677
14:37:37	XLON	6210	113.04	447252732620716
14:37:37	XLON	3000	113.04	447252732620717
14:37:37	XLON	4806	113.04	447252732620718
14:37:37	XLON	1200	113.04	447252732620719
14:37:37	XLON	1213	113.04	447252732620720
14:37:37	XLON	4258	113.04	447252732620721
14:38:22	XLON	7494	112.96	447252732620905
14:38:27	XLON	7290	112.96	447252732620944
14:38:27	XLON	996	112.96	447252732620945
14:38:38	XLON	15616	113.00	447252732620999
14:39:10	XLON	9090	112.96	447252732621139
14:39:10	XLON	6362	112.96	447252732621140
14:39:53	XLON	3000	113.02	447252732621272
14:39:58	XLON	2780	113.02	447252732621277
14:39:58	XLON	4763	113.02	447252732621278
14:39:58	XLON	3000	113.02	447252732621279
14:40:14	XLON	18504	113.02	447252732621334
14:40:53	XLON	11904	112.98	447252732621492
14:41:22	XLON	6289	112.90	447252732621591
14:41:22	XLON	3000	112.90	447252732621592
14:41:22	XLON	1200	112.90	447252732621593
14:41:22	XLON	4588	112.90	447252732621594
14:41:22	XLON	1200	112.90	447252732621595
14:41:56	XLON	6901	112.86	447252732621688
14:41:56	XLON	2059	112.86	447252732621689
14:41:56	XLON	12639	112.86	447252732621690
14:42:37	XLON	5526	112.90	447252732621934
14:42:37	XLON	4425	112.90	447252732621935
14:43:02	XLON	1317	112.86	447252732622054
14:43:02	XLON	2286	112.86	447252732622055
14:44:08	XLON	10483	112.84	447252732622379
14:44:08	XLON	5442	112.84	447252732622380
14:44:08	XLON	3000	112.84	447252732622390
14:44:08	XLON	1200	112.84	447252732622391
14:44:08	XLON	11725	112.84	447252732622392
14:44:11	XLON	279	112.84	447252732622398
14:44:11	XLON	16411	112.84	447252732622399
14:44:37	XLON	1200	112.76	447252732622532
14:44:37	XLON	3300	112.78	447252732622533
14:44:37	XLON	4544	112.78	447252732622534
14:44:37	XLON	3000	112.78	447252732622535
14:44:37	XLON	1200	112.78	447252732622536
14:44:37	XLON	1123	112.78	447252732622537
14:45:44	XLON	12265	112.70	447252732622780
14:45:44	XLON	666	112.70	447252732622781
14:45:57	XLON	700	112.70	447252732622797
14:45:57	XLON	2401	112.70	447252732622798
14:45:57	XLON	3000	112.70	447252732622799
14:46:02	XLON	1963	112.70	447252732622800
14:46:02	XLON	3000	112.70	447252732622801
14:46:05	XLON	4549	112.66	447252732622809
14:46:05	XLON	10	112.66	447252732622810
14:46:37	XLON	1960	112.64	447252732622961
14:46:42	XLON	13965	112.64	447252732622979
14:46:53	XLON	3316	112.62	447252732623014
14:47:08	XLON	4600	112.62	447252732623108
14:47:09	XLON	2892	112.62	447252732623110
14:47:14	XLON	8501	112.62	447252732623121
14:47:38	XLON	3000	112.60	447252732623253
14:47:38	XLON	6233	112.60	447252732623254
14:47:38	XLON	1200	112.60	447252732623255
14:47:38	XLON	553	112.60	447252732623256
14:47:38	XLON	4500	112.60	447252732623257
14:47:38	XLON	439	112.60	447252732623258
14:48:37	XLON	3000	112.58	447252732623544
14:48:37	XLON	5626	112.58	447252732623545
14:48:37	XLON	1200	112.58	447252732623546
14:48:37	XLON	2233	112.58	447252732623547
14:48:37	XLON	1201	112.58	447252732623548
14:50:00	XLON	1904	112.56	447252732623713
14:50:00	XLON	14021	112.56	447252732623714
14:50:00	XLON	3000	112.56	447252732623726
14:50:01	XLON	4335	112.56	447252732623743
14:50:01	XLON	7790	112.56	447252732623744
14:50:45	XLON	8953	112.56	447252732623898
14:50:45	XLON	3000	112.56	447252732623899
14:51:07	XLON	2887	112.56	447252732623988
14:51:07	XLON	3000	112.56	447252732623989
14:51:07	XLON	464	112.56	447252732623990
14:51:09	XLON	13580	112.54	447252732624000
14:51:35	XLON	5963	112.48	447252732624092
14:51:35	XLON	15000	112.50	447252732624097
14:51:35	XLON	3000	112.50	447252732624098
14:51:35	XLON	1200	112.50	447252732624099
14:51:35	XLON	962	112.50	447252732624100
14:52:15	XLON	3000	112.52	447252732624236
14:52:15	XLON	5602	112.52	447252732624237
14:52:54	XLON	2360	112.46	447252732624445
14:52:54	XLON	1359	112.46	447252732624446
14:52:54	XLON	3347	112.46	447252732624447
14:52:54	XLON	7043	112.46	447252732624448
14:52:54	XLON	2385	112.46	447252732624449
14:53:28	XLON	1401	112.42	447252732624630
14:53:28	XLON	9533	112.42	447252732624631
14:53:28	XLON	12	112.42	447252732624632
14:53:28	XLON	436	112.42	447252732624633
14:53:28	XLON	4463	112.42	447252732624634
14:54:18	XLON	12212	112.34	447252732624885
14:55:51	XLON	564	112.46	447252732625253
14:56:26	XLON	15925	112.52	447252732625376
14:57:25	XLON	15925	112.48	447252732625726
14:57:25	XLON	15925	112.48	447252732625727
14:57:25	XLON	3400	112.46	447252732625736
14:57:25	XLON	3000	112.46	447252732625737
14:57:25	XLON	1200	112.46	447252732625738
14:57:25	XLON	6519	112.46	447252732625739
14:57:25	XLON	1806	112.46	447252732625740
14:57:41	XLON	930	112.48	447252732625786
14:57:41	XLON	5070	112.48	447252732625787
14:57:41	XLON	1511	112.48	447252732625788
14:57:48	XLON	1000	112.48	447252732625809
14:57:48	XLON	3300	112.48	447252732625810
14:57:54	XLON	3444	112.48	447252732625819
14:58:42	XLON	1150	112.52	447252732626001
14:58:42	XLON	2523	112.52	447252732626002
14:59:12	XLON	12238	112.52	447252732626088
14:59:12	XLON	3000	112.52	447252732626090
14:59:12	XLON	12925	112.52	447252732626091
14:59:30	XLON	1000	112.52	447252732626110
14:59:30	XLON	1000	112.52	447252732626111
14:59:30	XLON	2000	112.52	447252732626112
14:59:30	XLON	2000	112.52	447252732626113
14:59:30	XLON	1000	112.52	447252732626114
14:59:37	XLON	5700	112.56	447252732626130
14:59:47	XLON	2	112.54	447252732626172
14:59:47	XLON	2296	112.56	447252732626173
14:59:47	XLON	4806	112.56	447252732626174
14:59:47	XLON	233	112.56	447252732626175
15:01:32	XLON	3077	112.58	447252732626577
15:01:32	XLON	1000	112.58	447252732626578
15:01:32	XLON	1000	112.58	447252732626579
15:01:32	XLON	1000	112.58	447252732626580
15:01:32	XLON	1000	112.58	447252732626581
15:01:32	XLON	2020	112.58	447252732626582
15:01:32	XLON	4000	112.58	447252732626583
15:01:32	XLON	2828	112.58	447252732626584
15:01:47	XLON	15925	112.64	447252732626657
15:01:47	XLON	3000	112.64	447252732626658
15:01:47	XLON	12508	112.64	447252732626659
15:01:47	XLON	417	112.64	447252732626660
15:02:23	XLON	11662	112.66	447252732626845
15:02:23	XLON	3400	112.64	447252732626849
15:02:23	XLON	3000	112.64	447252732626850
15:02:50	XLON	9460	112.62	447252732626908
15:02:56	XLON	112	112.64	447252732626946
15:02:56	XLON	2000	112.64	447252732626947
15:02:56	XLON	1609	112.64	447252732626948
15:03:22	XLON	6900	112.62	447252732627085
15:03:22	XLON	1809	112.62	447252732627086
15:03:37	XLON	232	112.62	447252732627117
15:03:37	XLON	6530	112.62	447252732627118
15:03:42	XLON	1803	112.62	447252732627126
15:03:42	XLON	2392	112.62	447252732627127
15:04:04	XLON	1701	112.62	447252732627177
15:04:04	XLON	6631	112.62	447252732627178
15:04:04	XLON	3400	112.62	447252732627181
15:04:04	XLON	3000	112.62	447252732627182
15:04:04	XLON	4486	112.62	447252732627183
15:04:14	XLON	3089	112.58	447252732627212
15:04:14	XLON	5152	112.58	447252732627213
15:04:57	XLON	12591	112.52	447252732627368
15:05:33	XLON	15925	112.58	447252732627549
15:05:34	XLON	3479	112.60	447252732627564
15:06:29	XLON	520	112.66	447252732627763
15:06:29	XLON	4000	112.66	447252732627764
15:06:29	XLON	3400	112.66	447252732627765
15:06:29	XLON	3000	112.66	447252732627766
15:06:34	XLON	3300	112.66	447252732627791
15:06:34	XLON	2039	112.66	447252732627792
15:06:39	XLON	2527	112.64	447252732627800
15:06:39	XLON	13398	112.64	447252732627801
15:06:39	XLON	3400	112.64	447252732627802
15:06:39	XLON	2400	112.64	447252732627803
15:06:39	XLON	1474	112.64	447252732627804
15:07:26	XLON	4000	112.58	447252732627987
15:07:51	XLON	45	112.60	447252732628090
15:08:05	XLON	2000	112.58	447252732628144
15:08:05	XLON	1000	112.58	447252732628145
15:08:05	XLON	1000	112.58	447252732628146
15:08:05	XLON	1000	112.58	447252732628147
15:08:05	XLON	3000	112.58	447252732628148
15:08:05	XLON	2000	112.58	447252732628149
15:08:05	XLON	2000	112.58	447252732628150
15:08:05	XLON	2000	112.58	447252732628151
15:08:18	XLON	1841	112.58	447252732628176
15:08:18	XLON	2000	112.58	447252732628177
15:08:18	XLON	1732	112.58	447252732628178
15:09:02	XLON	8896	112.60	447252732628287
15:09:02	XLON	1062	112.60	447252732628288
15:09:07	XLON	6475	112.60	447252732628303
15:09:14	XLON	543	112.60	447252732628321
15:09:14	XLON	3000	112.60	447252732628322
15:09:52	XLON	1919	112.60	447252732628453
15:09:52	XLON	3000	112.60	447252732628454
15:09:52	XLON	1470	112.60	447252732628455
15:09:52	XLON	334	112.60	447252732628456
15:09:57	XLON	2152	112.60	447252732628464
15:09:57	XLON	1514	112.60	447252732628465
15:09:57	XLON	7579	112.60	447252732628466
15:10:01	XLON	6797	112.58	447252732628484
15:11:31	XLON	15925	112.62	447252732628800
15:12:30	XLON	5239	112.64	447252732628920
15:12:38	XLON	2000	112.64	447252732628951
15:13:27	XLON	2577	112.66	447252732629109
15:13:27	XLON	13348	112.66	447252732629110
15:13:30	XLON	6742	112.66	447252732629131
15:13:30	XLON	2014	112.66	447252732629132
15:13:30	XLON	7169	112.66	447252732629133
15:13:30	XLON	3000	112.66	447252732629136
15:13:30	XLON	3425	112.66	447252732629137
15:13:58	XLON	259	112.62	447252732629223
15:13:58	XLON	15666	112.62	447252732629224
15:14:05	XLON	45	112.64	447252732629262
15:14:17	XLON	16806	112.68	447252732629312
15:14:22	XLON	3000	112.68	447252732629327
15:14:22	XLON	1773	112.68	447252732629328
15:14:22	XLON	15925	112.68	447252732629326
15:14:54	XLON	2111	112.68	447252732629392
15:14:54	XLON	3000	112.68	447252732629393
15:14:54	XLON	1888	112.68	447252732629394
15:14:54	XLON	1698	112.68	447252732629395
15:14:54	XLON	2403	112.68	447252732629396
15:14:54	XLON	1200	112.68	447252732629397
15:14:54	XLON	3477	112.68	447252732629398
15:16:11	XLON	3400	112.66	447252732629588
15:16:11	XLON	3000	112.66	447252732629589
15:16:11	XLON	2087	112.66	447252732629590
15:16:22	XLON	7947	112.66	447252732629646
15:16:28	XLON	11875	112.64	447252732629654
15:17:35	XLON	4875	112.64	447252732629866
15:17:35	XLON	3000	112.64	447252732629867
15:17:35	XLON	4348	112.64	447252732629868
15:19:15	XLON	15925	112.68	447252732630245
15:19:15	XLON	2766	112.70	447252732630250
15:19:15	XLON	5828	112.70	447252732630251
15:19:15	XLON	3100	112.70	447252732630252
15:19:15	XLON	1200	112.70	447252732630253
15:19:15	XLON	3000	112.70	447252732630254
15:19:15	XLON	81	112.70	447252732630255
15:19:15	XLON	1200	112.70	447252732630256
15:19:15	XLON	4675	112.70	447252732630257
15:19:36	XLON	3073	112.70	447252732630352
15:19:36	XLON	7681	112.70	447252732630353
15:19:42	XLON	20000	112.70	447252732630359
15:19:42	XLON	2354	112.70	447252732630360
15:20:27	XLON	12119	112.76	447252732630481
15:20:39	XLON	4499	112.76	447252732630495
15:20:40	XLON	2311	112.76	447252732630500
15:20:40	XLON	3000	112.76	447252732630501
15:20:47	XLON	1890	112.76	447252732630557
15:20:47	XLON	2968	112.76	447252732630558
15:20:47	XLON	3000	112.76	447252732630559
15:21:42	XLON	13295	112.70	447252732630733
15:21:42	XLON	1177	112.70	447252732630734
15:23:22	XLON	15925	112.70	447252732631086
15:23:30	XLON	3000	112.66	447252732631158
15:23:30	XLON	5811	112.66	447252732631159
15:23:30	XLON	1200	112.66	447252732631160
15:23:30	XLON	4457	112.66	447252732631161
15:23:30	XLON	1457	112.68	447252732631162
15:24:03	XLON	15705	112.68	447252732631293
15:24:06	XLON	3300	112.66	447252732631310
15:24:26	XLON	12552	112.64	447252732631383
15:24:37	XLON	1820	112.62	447252732631428
15:24:37	XLON	1888	112.64	447252732631429
15:24:37	XLON	1406	112.64	447252732631430
15:24:38	XLON	14105	112.62	447252732631433
15:25:29	XLON	14998	112.62	447252732631634
15:25:29	XLON	1510	112.62	447252732631635
15:25:29	XLON	178	112.62	447252732631636
15:26:19	XLON	11806	112.50	447252732631894
15:28:04	XLON	11707	112.50	447252732632271
15:28:04	XLON	3352	112.50	447252732632272
15:28:04	XLON	866	112.50	447252732632273
15:28:12	XLON	7793	112.50	447252732632336
15:28:12	XLON	8132	112.50	447252732632337
15:28:32	XLON	3633	112.48	447252732632527
15:28:32	XLON	5110	112.48	447252732632528
15:28:32	XLON	3000	112.48	447252732632529
15:28:32	XLON	3884	112.48	447252732632530
15:28:58	XLON	2687	112.46	447252732632686
15:28:58	XLON	502	112.46	447252732632687
15:28:59	XLON	501	112.46	447252732632703
15:29:22	XLON	3665	112.52	447252732632963
15:29:22	XLON	2358	112.52	447252732632964
15:30:07	XLON	7888	112.56	447252732633179
15:30:07	XLON	2357	112.56	447252732633180
15:30:07	XLON	3000	112.56	447252732633181
15:30:10	XLON	8935	112.54	447252732633200
15:30:43	XLON	18410	112.56	447252732633334
15:30:43	XLON	3000	112.56	447252732633335
15:30:43	XLON	320	112.56	447252732633336
15:31:35	XLON	10202	112.52	447252732633480
15:31:50	XLON	1000	112.54	447252732633550
15:31:52	XLON	4201	112.54	447252732633561
15:32:44	XLON	3000	112.56	447252732633829
15:32:44	XLON	12243	112.56	447252732633830
15:32:44	XLON	682	112.56	447252732633831
15:34:01	XLON	3400	112.58	447252732634166
15:34:01	XLON	3000	112.58	447252732634167
15:34:01	XLON	3393	112.58	447252732634168
15:34:25	XLON	2708	112.58	447252732634302
15:34:25	XLON	3000	112.58	447252732634303
15:34:27	XLON	15925	112.56	447252732634308
15:34:27	XLON	10912	112.56	447252732634311
15:34:32	XLON	3300	112.56	447252732634337
15:34:33	XLON	240	112.56	447252732634340
15:34:34	XLON	15925	112.54	447252732634346
15:36:19	XLON	2545	112.58	447252732634877
15:36:19	XLON	2000	112.58	447252732634878
15:36:19	XLON	1000	112.58	447252732634879
15:36:19	XLON	1000	112.58	447252732634880
15:36:19	XLON	1000	112.58	447252732634881
15:36:19	XLON	2000	112.58	447252732634882
15:36:19	XLON	690	112.58	447252732634883
15:36:19	XLON	810	112.58	447252732634884
15:36:19	XLON	1000	112.60	447252732634885
15:36:22	XLON	15925	112.60	447252732634890
15:36:28	XLON	3300	112.58	447252732634948
15:36:28	XLON	273	112.58	447252732634949
15:36:47	XLON	2440	112.58	447252732635076
15:36:47	XLON	3458	112.58	447252732635077
15:36:47	XLON	2341	112.58	447252732635078
15:36:47	XLON	152	112.58	447252732635079
15:36:47	XLON	2024	112.58	447252732635080
15:37:16	XLON	261	112.60	447252732635235
15:37:24	XLON	15925	112.58	447252732635292
15:37:51	XLON	90	112.60	447252732635383
15:37:51	XLON	3000	112.60	447252732635384
15:38:29	XLON	2059	112.62	447252732635529
15:38:29	XLON	3000	112.62	447252732635530
15:38:36	XLON	3000	112.62	447252732635563
15:38:36	XLON	4719	112.62	447252732635564
15:38:42	XLON	3000	112.58	447252732635624
15:38:55	XLON	1230	112.58	447252732635668
15:38:55	XLON	3000	112.58	447252732635669
15:39:01	XLON	2506	112.58	447252732635710
15:39:01	XLON	1844	112.58	447252732635711
15:39:06	XLON	2049	112.58	447252732635740
15:39:06	XLON	3000	112.58	447252732635741
15:39:11	XLON	2	112.58	447252732635762
15:39:11	XLON	2336	112.58	447252732635763
15:39:11	XLON	2551	112.58	447252732635764
15:39:42	XLON	12208	112.60	447252732635958
15:40:28	XLON	19440	112.64	447252732636273
15:41:30	XLON	591	112.62	447252732636497
15:41:30	XLON	11867	112.62	447252732636498
15:41:31	XLON	3000	112.62	447252732636501
15:42:33	XLON	3000	112.60	447252732636790
15:42:33	XLON	1842	112.60	447252732636791
15:42:33	XLON	574	112.60	447252732636792
15:42:38	XLON	1819	112.60	447252732636809
15:42:38	XLON	2238	112.60	447252732636810
15:42:38	XLON	2450	112.60	447252732636811
15:42:38	XLON	4120	112.60	447252732636812
15:42:38	XLON	2299	112.60	447252732636813
15:42:38	XLON	1337	112.60	447252732636814
15:42:43	XLON	2003	112.60	447252732636835
15:42:43	XLON	3000	112.60	447252732636836
15:42:48	XLON	2238	112.60	447252732636850
15:42:48	XLON	3000	112.60	447252732636851
15:42:48	XLON	2211	112.60	447252732636852
15:43:22	XLON	7217	112.58	447252732636940
15:43:22	XLON	1439	112.58	447252732636941
15:43:22	XLON	3385	112.58	447252732636942
15:43:22	XLON	2238	112.58	447252732636943
15:43:22	XLON	774	112.58	447252732636944
15:44:13	XLON	6269	112.54	447252732637124
15:44:13	XLON	3000	112.54	447252732637125
15:44:13	XLON	2238	112.54	447252732637126
15:44:13	XLON	1763	112.56	447252732637127
15:44:32	XLON	787	112.52	447252732637217
15:44:32	XLON	15138	112.52	447252732637218
15:44:49	XLON	3305	112.46	447252732637348
15:45:48	XLON	12421	112.46	447252732637673
15:45:48	XLON	3000	112.44	447252732637677
15:45:48	XLON	3000	112.46	447252732637678
15:45:48	XLON	4457	112.46	447252732637679
15:45:48	XLON	1962	112.46	447252732637680
15:45:48	XLON	1524	112.46	447252732637681
15:45:48	XLON	2585	112.46	447252732637682
15:47:33	XLON	299	112.46	447252732638051
15:47:33	XLON	1685	112.46	447252732638052
15:47:33	XLON	2442	112.46	447252732638053
15:49:29	XLON	1000	112.46	447252732638531
15:49:29	XLON	4912	112.46	447252732638532
15:49:29	XLON	10013	112.46	447252732638533
15:50:11	XLON	9800	112.48	447252732638650
15:50:13	XLON	6125	112.48	447252732638654
15:50:13	XLON	3875	112.48	447252732638655
15:50:13	XLON	338	112.48	447252732638656
15:50:18	XLON	10000	112.48	447252732638662
15:50:18	XLON	2238	112.48	447252732638663
15:50:23	XLON	4788	112.48	447252732638704
15:50:28	XLON	10000	112.48	447252732638728
15:50:28	XLON	2238	112.48	447252732638729
15:50:28	XLON	3000	112.48	447252732638730
15:50:35	XLON	2238	112.48	447252732638747
15:50:35	XLON	3000	112.48	447252732638748
15:50:37	XLON	15925	112.46	447252732638758
15:50:42	XLON	4589	112.44	447252732638765
15:51:29	XLON	12180	112.44	447252732638951
15:51:29	XLON	3500	112.44	447252732638954
15:51:29	XLON	3000	112.44	447252732638955
15:51:39	XLON	5642	112.32	447252732639038
15:51:39	XLON	1961	112.32	447252732639039
15:51:39	XLON	6065	112.32	447252732639040
15:52:29	XLON	5709	112.36	447252732639214
15:52:30	XLON	1000	112.36	447252732639224
15:52:30	XLON	9216	112.36	447252732639225
15:53:15	XLON	6401	112.36	447252732639364
15:53:15	XLON	2675	112.36	447252732639365
15:53:15	XLON	1200	112.36	447252732639366
15:53:15	XLON	3000	112.36	447252732639367
15:53:15	XLON	2331	112.36	447252732639368
15:55:33	XLON	10000	112.32	447252732639874
15:55:33	XLON	5925	112.32	447252732639875
15:55:33	XLON	9999	112.32	447252732639878
15:55:33	XLON	1756	112.32	447252732639879
15:55:35	XLON	9937	112.32	447252732639882
15:55:35	XLON	1225	112.32	447252732639883
15:55:47	XLON	4763	112.30	447252732639943
15:56:12	XLON	737	112.36	447252732640077
15:56:12	XLON	1500	112.36	447252732640078
15:56:12	XLON	3581	112.36	447252732640079
15:56:45	XLON	7071	112.36	447252732640240
15:56:45	XLON	3064	112.36	447252732640241
15:57:53	XLON	7509	112.36	447252732640493
15:58:03	XLON	1663	112.36	447252732640507
15:58:03	XLON	10000	112.36	447252732640508
15:58:15	XLON	12876	112.34	447252732640545
15:58:34	XLON	1412	112.32	447252732640606
15:58:34	XLON	3095	112.32	447252732640607
15:58:34	XLON	4584	112.32	447252732640608
15:58:34	XLON	2097	112.32	447252732640609
15:58:34	XLON	1218	112.32	447252732640610
15:58:34	XLON	1269	112.32	447252732640611
15:58:34	XLON	2097	112.32	447252732640612
15:59:09	XLON	2400	112.30	447252732640736
15:59:09	XLON	1000	112.32	447252732640737
15:59:09	XLON	2700	112.32	447252732640738
15:59:09	XLON	3000	112.32	447252732640739
15:59:09	XLON	1200	112.32	447252732640740
15:59:09	XLON	5366	112.32	447252732640741
15:59:09	XLON	3000	112.32	447252732640742
15:59:09	XLON	1000	112.32	447252732640743
15:59:09	XLON	2700	112.32	447252732640744
15:59:10	XLON	1200	112.32	447252732640745
15:59:10	XLON	2166	112.32	447252732640746
15:59:10	XLON	1000	112.32	447252732640747
15:59:10	XLON	4413	112.32	447252732640748
15:59:10	XLON	3000	112.32	447252732640749
15:59:10	XLON	390	112.32	447252732640750

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

POSFFIFWDEFSEDE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00