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

21st Jan 2022 18:10

RNS Number : 2948Z

Vodafone Group Plc

21 January 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

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

Date of purchase:	21 January 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	118.98
Lowest price paid per share (pence):	117.22
Volume weighted average price paid per share (pence):	118.02

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,730,432,471 of its ordinary shares in treasury and has 27,087,195,397 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 21 January 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 21 January 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	118.02	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:48:37	XLON	309	118.12	471373268922246
08:48:37	XLON	7333	118.12	471373268922247
08:48:37	XLON	3000	118.12	471373268922249
08:48:37	XLON	1212	118.12	471373268922250
08:48:52	XLON	3271	118.1	471373268922281
08:48:52	XLON	337	118.1	471373268922282
08:49:00	XLON	4373	118.06	471373268922289
08:49:53	XLON	1399	118.2	471373268922405
08:50:02	XLON	6614	118.12	471373268922433
08:50:12	XLON	15114	118.14	471373268922460
08:51:22	XLON	2181	118.12	471373268922605
08:51:22	XLON	13254	118.12	471373268922606
08:51:22	XLON	3000	118.12	471373268922607
08:51:22	XLON	293	118.12	471373268922608
08:51:22	XLON	1494	118.12	471373268922609
08:53:15	XLON	7425	118.24	471373268922880
08:53:15	XLON	7095	118.24	471373268922881
08:53:53	XLON	7319	118.2	471373268922973
08:53:53	XLON	4964	118.2	471373268922974
08:53:52	XLON	1872	118.2	471373268922971
08:55:00	XLON	528	118.16	471373268923112
08:55:00	XLON	3297	118.16	471373268923113
08:55:53	XLON	3000	118.32	471373268923403
08:55:58	XLON	3000	118.32	471373268923442
08:56:06	XLON	3298	118.32	471373268923466
08:56:39	XLON	5804	118.26	471373268923558
08:56:39	XLON	9631	118.26	471373268923559
08:58:25	XLON	25	118.5	471373268923805
08:58:25	XLON	860	118.5	471373268923806
08:58:43	XLON	14444	118.6	471373268923849
08:58:56	XLON	3000	118.46	471373268924041
08:58:56	XLON	1200	118.46	471373268924042
08:58:56	XLON	11235	118.46	471373268924043
09:00:19	XLON	4713	118.26	471373268924296
09:00:44	XLON	3000	118.26	471373268924362
09:00:54	XLON	913	118.3	471373268924376
09:00:54	XLON	2888	118.3	471373268924377
09:01:08	XLON	3000	118.38	471373268924397
09:01:12	XLON	237	118.38	471373268924405
09:01:12	XLON	633	118.38	471373268924406
09:01:12	XLON	5426	118.38	471373268924407
09:01:12	XLON	3174	118.38	471373268924408
09:01:12	XLON	1976	118.38	471373268924409
09:01:22	XLON	11967	118.38	471373268924432
09:01:22	XLON	1600	118.38	471373268924433
09:01:22	XLON	1868	118.38	471373268924434
09:01:57	XLON	7593	118.36	471373268924515
09:03:05	XLON	15237	118.46	471373268924729
09:04:02	XLON	14299	118.44	471373268924894
09:04:38	XLON	15435	118.38	471373268924997
09:05:42	XLON	8172	118.22	471373268925192
09:05:42	XLON	7263	118.22	471373268925193
09:06:52	XLON	15210	118.28	471373268925284
09:06:52	XLON	225	118.28	471373268925285
09:08:06	XLON	4505	118.26	471373268925458
09:08:17	XLON	15435	118.24	471373268925514
09:09:50	XLON	3000	118.26	471373268925671
09:09:50	XLON	150	118.26	471373268925672
09:09:55	XLON	1783	118.26	471373268925677
09:09:55	XLON	3000	118.26	471373268925678
09:10:00	XLON	3000	118.26	471373268925682
09:10:00	XLON	2238	118.26	471373268925683
09:10:59	XLON	10664	118.2	471373268925796
09:10:59	XLON	4208	118.2	471373268925797
09:10:59	XLON	3000	118.2	471373268925801
09:10:59	XLON	1241	118.2	471373268925802
09:12:08	XLON	3000	118.16	471373268925974
09:12:08	XLON	1	118.16	471373268925975
09:12:08	XLON	13	118.16	471373268925976
09:12:55	XLON	5019	118.16	471373268926049
09:12:55	XLON	3500	118.16	471373268926050
09:12:55	XLON	3000	118.16	471373268926051
09:12:55	XLON	906	118.16	471373268926052
09:13:11	XLON	15435	118.12	471373268926086
09:13:13	XLON	3379	118.08	471373268926089
09:14:28	XLON	3000	118.08	471373268926204
09:14:28	XLON	3500	118.08	471373268926205
09:16:37	XLON	3000	118.1	471373268926404
09:16:42	XLON	1	118.1	471373268926417
09:16:46	XLON	3000	118.12	471373268926435
09:16:58	XLON	9985	118.12	471373268926463
09:16:58	XLON	5390	118.12	471373268926464
09:16:58	XLON	60	118.12	471373268926465
09:16:58	XLON	3000	118.12	471373268926467
09:17:33	XLON	4162	118.12	471373268926520
09:17:52	XLON	3000	118.14	471373268926562
09:18:12	XLON	3505	118.14	471373268926734
09:19:15	XLON	3000	118.14	471373268926881
09:19:15	XLON	150	118.14	471373268926882
09:19:20	XLON	3247	118.14	471373268926898
09:19:20	XLON	3000	118.14	471373268926899
09:19:20	XLON	1108	118.14	471373268926900
09:20:39	XLON	15435	118.1	471373268927080
09:21:34	XLON	4376	118.16	471373268927225
09:21:34	XLON	628	118.16	471373268927226
09:21:34	XLON	3000	118.14	471373268927227
09:21:34	XLON	12435	118.14	471373268927228
09:22:32	XLON	1839	118.12	471373268927378
09:22:32	XLON	8531	118.12	471373268927379
09:22:32	XLON	1600	118.12	471373268927380
09:22:32	XLON	239	118.12	471373268927381
09:24:58	XLON	3000	118.12	471373268927589
09:25:14	XLON	3702	118.12	471373268927644
09:25:14	XLON	11733	118.12	471373268927645
09:25:14	XLON	3000	118.12	471373268927646
09:25:14	XLON	3200	118.12	471373268927647
09:25:14	XLON	450	118.12	471373268927648
09:26:05	XLON	3000	118.22	471373268927746
09:26:05	XLON	3658	118.22	471373268927747
09:27:49	XLON	2998	118.16	471373268928053
09:28:07	XLON	2440	118.16	471373268928070
09:28:07	XLON	7243	118.16	471373268928071
09:28:07	XLON	1329	118.16	471373268928072
09:28:21	XLON	2879	118.14	471373268928111
09:28:21	XLON	12556	118.14	471373268928112
09:29:53	XLON	14771	118.22	471373268928259
09:29:53	XLON	664	118.22	471373268928260
09:30:42	XLON	15435	118.2	471373268928380
09:30:42	XLON	3763	118.22	471373268928377
09:31:57	XLON	3150	118.26	471373268928567
09:31:57	XLON	3000	118.24	471373268928572
09:31:57	XLON	3053	118.24	471373268928573
09:32:38	XLON	4708	118.26	471373268928658
09:32:38	XLON	8332	118.26	471373268928659
09:32:38	XLON	2395	118.26	471373268928660
09:33:28	XLON	15244	118.26	471373268928736
09:34:07	XLON	234	118.22	471373268928779
09:34:07	XLON	15201	118.22	471373268928780
09:34:11	XLON	1169	118.22	471373268928784
09:34:11	XLON	2164	118.22	471373268928785
09:35:07	XLON	60	118.26	471373268928926
09:35:07	XLON	5900	118.26	471373268928927
09:35:07	XLON	6292	118.26	471373268928928
09:36:22	XLON	15435	118.4	471373268929083
09:36:32	XLON	6502	118.38	471373268929096
09:38:05	XLON	11537	118.34	471373268929221
09:39:14	XLON	13977	118.36	471373268929313
09:41:24	XLON	3000	118.44	471373268929541
09:42:12	XLON	13217	118.48	471373268929637
09:42:12	XLON	3000	118.46	471373268929639
09:42:12	XLON	3200	118.48	471373268929640
09:42:12	XLON	3000	118.48	471373268929641
09:42:12	XLON	1899	118.48	471373268929642
09:42:52	XLON	3000	118.42	471373268929717
09:42:52	XLON	2301	118.42	471373268929718
09:43:15	XLON	14195	118.42	471373268929742
09:44:52	XLON	14947	118.38	471373268929914
09:46:46	XLON	2552	118.48	471373268930040
09:46:54	XLON	15435	118.48	471373268930042
09:46:54	XLON	3200	118.48	471373268930044
09:46:54	XLON	3000	118.48	471373268930045
09:46:54	XLON	1094	118.48	471373268930046
09:47:18	XLON	3200	118.48	471373268930080
09:47:18	XLON	2659	118.48	471373268930081
09:47:52	XLON	15435	118.48	471373268930139
09:49:52	XLON	15435	118.7	471373268930357
09:50:25	XLON	3000	118.74	471373268930395
09:50:38	XLON	4018	118.76	471373268930400
09:50:38	XLON	11417	118.76	471373268930401
09:50:38	XLON	3000	118.76	471373268930402
09:50:38	XLON	2406	118.76	471373268930403
09:50:42	XLON	6097	118.82	471373268930409
09:50:42	XLON	5766	118.82	471373268930410
09:51:59	XLON	10038	118.96	471373268930572
09:53:07	XLON	15435	118.98	471373268930630
09:54:03	XLON	14305	118.76	471373268930733
09:55:19	XLON	15435	118.58	471373268930923
09:57:42	XLON	8976	118.68	471373268931233
09:57:42	XLON	6459	118.68	471373268931234
09:58:40	XLON	324	118.72	471373268931364
09:58:40	XLON	11799	118.72	471373268931365
09:58:40	XLON	3116	118.72	471373268931366
09:59:43	XLON	3000	118.64	471373268931463
09:59:43	XLON	249	118.64	471373268931464
10:01:10	XLON	3000	118.7	471373268931643
10:01:22	XLON	8353	118.68	471373268931667
10:01:22	XLON	2979	118.68	471373268931668
10:01:22	XLON	3000	118.68	471373268931669
10:01:54	XLON	2068	118.68	471373268931675
10:01:59	XLON	3000	118.68	471373268931691
10:01:59	XLON	2181	118.68	471373268931692
10:02:17	XLON	3183	118.66	471373268931716
10:02:27	XLON	15435	118.64	471373268931725
10:04:27	XLON	15435	118.62	471373268931936
10:04:43	XLON	3000	118.64	471373268931949
10:04:43	XLON	88	118.64	471373268931950
10:05:01	XLON	3000	118.64	471373268931972
10:05:01	XLON	4443	118.64	471373268931973
10:05:01	XLON	1936	118.64	471373268931974
10:05:01	XLON	2238	118.64	471373268931975
10:05:06	XLON	3000	118.64	471373268932003
10:05:06	XLON	678	118.64	471373268932004
10:06:07	XLON	3000	118.56	471373268932151
10:06:07	XLON	1703	118.58	471373268932152
10:06:12	XLON	1297	118.58	471373268932168
10:06:12	XLON	2061	118.58	471373268932169
10:06:12	XLON	15	118.58	471373268932170
10:06:17	XLON	191	118.58	471373268932181
10:06:17	XLON	3	118.58	471373268932182
10:06:17	XLON	3000	118.58	471373268932183
10:06:22	XLON	3000	118.58	471373268932191
10:06:22	XLON	955	118.58	471373268932192
10:07:12	XLON	9617	118.56	471373268932253
10:07:12	XLON	5178	118.56	471373268932254
10:08:19	XLON	3000	118.52	471373268932346
10:08:19	XLON	1929	118.54	471373268932347
10:08:26	XLON	101	118.52	471373268932367
10:08:26	XLON	3000	118.52	471373268932368
10:08:37	XLON	3000	118.52	471373268932387
10:08:44	XLON	157	118.52	471373268932388
10:08:44	XLON	2254	118.52	471373268932389
10:08:44	XLON	2372	118.52	471373268932390
10:08:55	XLON	15435	118.5	471373268932396
10:16:07	XLON	15435	118.84	471373268934181
10:16:07	XLON	5057	118.84	471373268934186
10:16:39	XLON	15435	118.92	471373268934297
10:16:45	XLON	15435	118.9	471373268934336
10:16:51	XLON	6558	118.94	471373268934360
10:16:51	XLON	3000	118.94	471373268934363
10:16:51	XLON	3000	118.92	471373268934366
10:16:51	XLON	12435	118.92	471373268934367
10:17:45	XLON	15435	118.96	471373268934462
10:17:45	XLON	1955	118.92	471373268934463
10:17:45	XLON	3000	118.92	471373268934464
10:17:45	XLON	3000	118.94	471373268934465
10:17:45	XLON	1967	118.94	471373268934466
10:17:45	XLON	1200	118.94	471373268934467
10:17:45	XLON	4313	118.94	471373268934468
10:17:46	XLON	1476	118.94	471373268934469
10:17:46	XLON	2112	118.94	471373268934470
10:17:59	XLON	14383	118.94	471373268934493
10:17:59	XLON	3000	118.94	471373268934494
10:18:22	XLON	2072	118.92	471373268934518
10:18:46	XLON	15435	118.96	471373268934560
10:18:50	XLON	2075	118.94	471373268934569
10:18:50	XLON	2529	118.94	471373268934570
10:18:54	XLON	15435	118.92	471373268934577
10:18:54	XLON	3000	118.92	471373268934578
10:18:54	XLON	2085	118.92	471373268934579
10:18:54	XLON	3407	118.92	471373268934580
10:18:54	XLON	6943	118.92	471373268934581
10:19:02	XLON	1975	118.92	471373268934589
10:19:02	XLON	2145	118.92	471373268934590
10:19:12	XLON	15435	118.88	471373268934620
10:19:23	XLON	14682	118.8	471373268934656
10:19:49	XLON	1937	118.78	471373268934682
10:19:49	XLON	2683	118.78	471373268934683
10:19:54	XLON	3000	118.78	471373268934703
10:20:01	XLON	4672	118.78	471373268934705
10:20:01	XLON	3000	118.78	471373268934706
10:20:01	XLON	1956	118.78	471373268934707
10:20:06	XLON	2247	118.78	471373268934728
10:20:06	XLON	3000	118.78	471373268934729
10:20:06	XLON	1185	118.78	471373268934730
10:20:11	XLON	749	118.78	471373268934743
10:20:11	XLON	1812	118.78	471373268934744
10:20:11	XLON	1837	118.78	471373268934745
10:20:11	XLON	3000	118.78	471373268934746
10:20:44	XLON	1721	118.78	471373268934813
10:20:44	XLON	16	118.78	471373268934814
10:20:44	XLON	3000	118.78	471373268934815
10:21:03	XLON	7946	118.78	471373268934831
10:21:03	XLON	3000	118.78	471373268934832
10:21:18	XLON	14891	118.74	471373268934853
10:23:11	XLON	3000	118.72	471373268935069
10:23:11	XLON	2229	118.72	471373268935070
10:23:14	XLON	2154	118.7	471373268935082
10:23:22	XLON	3000	118.72	471373268935103
10:23:27	XLON	3000	118.72	471373268935110
10:23:59	XLON	15435	118.68	471373268935181
10:25:41	XLON	3000	118.68	471373268935434
10:26:22	XLON	6715	118.66	471373268935518
10:26:22	XLON	6596	118.66	471373268935519
10:26:22	XLON	3000	118.66	471373268935520
10:27:09	XLON	11146	118.66	471373268935594
10:27:09	XLON	3000	118.68	471373268935596
10:28:06	XLON	15084	118.64	471373268935642
10:28:39	XLON	17	118.58	471373268935657
10:28:47	XLON	4413	118.58	471373268935661
10:28:53	XLON	2371	118.58	471373268935670
10:28:53	XLON	6999	118.58	471373268935671
10:30:19	XLON	15435	118.52	471373268935853
10:31:36	XLON	15435	118.52	471373268936043
10:31:36	XLON	3000	118.52	471373268936045
10:31:36	XLON	2040	118.52	471373268936046
10:33:31	XLON	2	118.52	471373268936261
10:33:31	XLON	237	118.52	471373268936262
10:33:31	XLON	2114	118.52	471373268936263
10:33:31	XLON	3000	118.52	471373268936264
10:33:40	XLON	4051	118.5	471373268936279
10:34:00	XLON	4306	118.5	471373268936325
10:34:00	XLON	297	118.5	471373268936326
10:34:29	XLON	11886	118.5	471373268936361
10:34:29	XLON	3549	118.5	471373268936362
10:35:52	XLON	3000	118.52	471373268936463
10:35:57	XLON	3000	118.52	471373268936475
10:35:57	XLON	1599	118.52	471373268936476
10:36:02	XLON	3000	118.52	471373268936481
10:36:07	XLON	3000	118.52	471373268936487
10:37:07	XLON	3000	118.52	471373268936563
10:37:13	XLON	2378	118.52	471373268936569
10:37:13	XLON	1630	118.52	471373268936570
10:37:32	XLON	3000	118.52	471373268936608
10:37:44	XLON	1845	118.52	471373268936617
10:37:44	XLON	3000	118.52	471373268936618
10:38:03	XLON	1937	118.52	471373268936658
10:38:03	XLON	3000	118.52	471373268936659
10:38:03	XLON	2753	118.52	471373268936660
10:38:37	XLON	284	118.52	471373268936722
10:38:37	XLON	7447	118.52	471373268936723
10:39:10	XLON	3000	118.54	471373268936783
10:39:37	XLON	1256	118.54	471373268936810
10:40:00	XLON	7312	118.54	471373268936855
10:40:00	XLON	5706	118.54	471373268936856
10:40:10	XLON	10101	118.52	471373268936872
10:42:19	XLON	3637	118.64	471373268937218
10:42:19	XLON	11798	118.64	471373268937219
10:42:49	XLON	3000	118.62	471373268937272
10:42:49	XLON	1058	118.62	471373268937273
10:42:57	XLON	2359	118.64	471373268937287
10:43:41	XLON	3000	118.7	471373268937313
10:43:46	XLON	3000	118.7	471373268937314
10:43:51	XLON	3000	118.7	471373268937320
10:43:52	XLON	4155	118.68	471373268937323
10:44:34	XLON	856	118.68	471373268937405
10:44:34	XLON	3000	118.7	471373268937406
10:44:34	XLON	1604	118.7	471373268937407
10:44:37	XLON	3462	118.66	471373268937425
10:44:37	XLON	4199	118.66	471373268937426
10:44:37	XLON	12435	118.66	471373268937424
10:44:56	XLON	3000	118.66	471373268937439
10:45:45	XLON	14944	118.66	471373268937536
10:46:37	XLON	4221	118.6	471373268937597
10:46:55	XLON	3000	118.62	471373268937613
10:47:24	XLON	3000	118.64	471373268937635
10:47:29	XLON	1644	118.64	471373268937642
10:47:29	XLON	2408	118.64	471373268937643
10:47:41	XLON	3000	118.64	471373268937661
10:47:58	XLON	3000	118.64	471373268937677
10:48:03	XLON	1503	118.64	471373268937687
10:48:03	XLON	1879	118.64	471373268937688
10:48:20	XLON	2992	118.68	471373268937710
10:48:20	XLON	158	118.68	471373268937711
10:48:22	XLON	14343	118.64	471373268937712
10:48:22	XLON	1092	118.64	471373268937713
10:48:22	XLON	8426	118.64	471373268937714
10:48:22	XLON	1658	118.64	471373268937715
10:50:10	XLON	3000	118.64	471373268937963
10:50:15	XLON	4530	118.62	471373268937970
10:50:15	XLON	4786	118.62	471373268937973
10:50:30	XLON	3060	118.6	471373268937998
10:50:30	XLON	11467	118.6	471373268937999
10:51:00	XLON	4530	118.58	471373268938023
10:51:09	XLON	3000	118.58	471373268938034
10:51:09	XLON	640	118.58	471373268938035
10:51:14	XLON	2035	118.58	471373268938050
10:51:14	XLON	1625	118.58	471373268938051
10:51:38	XLON	15435	118.58	471373268938084
10:52:00	XLON	4530	118.6	471373268938117
10:52:09	XLON	10905	118.6	471373268938118
10:52:10	XLON	3000	118.6	471373268938119
10:52:10	XLON	1200	118.6	471373268938120
10:52:10	XLON	244	118.6	471373268938121
10:52:45	XLON	3261	118.58	471373268938215
10:52:59	XLON	3000	118.66	471373268938235
10:53:15	XLON	330	118.66	471373268938265
10:53:30	XLON	1530	118.68	471373268938308
10:53:45	XLON	3000	118.68	471373268938329
10:53:45	XLON	2295	118.68	471373268938330
10:53:45	XLON	1158	118.68	471373268938331
10:53:45	XLON	2935	118.68	471373268938332
10:53:45	XLON	1200	118.68	471373268938333
10:53:45	XLON	4847	118.68	471373268938334
10:53:52	XLON	2035	118.66	471373268938356
10:53:52	XLON	2495	118.66	471373268938357
10:54:07	XLON	15435	118.64	471373268938399
10:54:07	XLON	3000	118.64	471373268938401
10:54:07	XLON	2625	118.64	471373268938402
10:54:30	XLON	1530	118.64	471373268938453
10:54:45	XLON	9252	118.64	471373268938475
10:55:13	XLON	14779	118.58	471373268938521
10:55:59	XLON	15435	118.58	471373268938585
10:56:45	XLON	1664	118.54	471373268938688
10:56:48	XLON	12812	118.54	471373268938690
10:57:41	XLON	1173	118.62	471373268938815
10:57:54	XLON	3000	118.62	471373268938838
10:57:54	XLON	1457	118.62	471373268938839
10:58:12	XLON	9983	118.6	471373268938918
10:58:12	XLON	2126	118.6	471373268938919
10:58:15	XLON	4530	118.6	471373268938930
10:58:32	XLON	944	118.62	471373268938962
10:58:59	XLON	2626	118.64	471373268939023
10:58:59	XLON	2323	118.64	471373268939024
10:58:59	XLON	2553	118.64	471373268939025
10:59:00	XLON	4530	118.62	471373268939028
10:59:15	XLON	4530	118.64	471373268939061
10:59:16	XLON	10905	118.64	471373268939062
10:59:51	XLON	13725	118.62	471373268939116
11:01:14	XLON	13691	118.6	471373268939323
11:02:43	XLON	12805	118.6	471373268939482
11:02:43	XLON	2630	118.6	471373268939483
11:04:23	XLON	7377	118.68	471373268939618
11:04:23	XLON	3111	118.68	471373268939619
11:04:23	XLON	2172	118.68	471373268939620
11:04:23	XLON	1009	118.68	471373268939621
11:04:23	XLON	939	118.68	471373268939622
11:05:37	XLON	2035	118.74	471373268939732
11:05:42	XLON	2382	118.74	471373268939783
11:05:42	XLON	2199	118.74	471373268939784
11:05:47	XLON	53	118.74	471373268939803
11:05:47	XLON	1706	118.74	471373268939804
11:05:47	XLON	1948	118.74	471373268939805
11:05:47	XLON	7338	118.74	471373268939806
11:06:21	XLON	5254	118.72	471373268939899
11:06:21	XLON	10181	118.72	471373268939900
11:07:19	XLON	13207	118.7	471373268940049
11:08:36	XLON	15351	118.74	471373268940136
11:09:19	XLON	1004	118.74	471373268940191
11:09:19	XLON	1855	118.74	471373268940192
11:09:19	XLON	253	118.74	471373268940193
11:10:39	XLON	2228	118.72	471373268940284
11:10:39	XLON	1314	118.72	471373268940285
11:10:39	XLON	237	118.72	471373268940286
11:10:39	XLON	2519	118.72	471373268940287
11:10:51	XLON	1086	118.72	471373268940293
11:10:51	XLON	19	118.72	471373268940294
11:10:51	XLON	2964	118.72	471373268940295
11:10:56	XLON	1872	118.72	471373268940296
11:10:56	XLON	2925	118.72	471373268940297
11:11:55	XLON	3000	118.78	471373268940406
11:11:55	XLON	2448	118.78	471373268940407
11:12:24	XLON	5596	118.78	471373268940463
11:12:24	XLON	997	118.78	471373268940464
11:12:30	XLON	4856	118.76	471373268940471
11:12:30	XLON	10579	118.76	471373268940472
11:12:30	XLON	3000	118.76	471373268940474
11:12:30	XLON	150	118.76	471373268940475
11:12:58	XLON	3612	118.74	471373268940559
11:13:46	XLON	599	118.74	471373268940610
11:13:55	XLON	4053	118.74	471373268940620
11:13:55	XLON	6562	118.74	471373268940621
11:15:01	XLON	8293	118.72	471373268940767
11:15:01	XLON	6239	118.72	471373268940768
11:17:22	XLON	7223	118.62	471373268941039
11:17:29	XLON	7008	118.62	471373268941041
11:17:38	XLON	3000	118.62	471373268941055
11:17:38	XLON	287	118.62	471373268941056
11:18:46	XLON	13279	118.54	471373268941186
11:19:56	XLON	2625	118.52	471373268941396
11:20:01	XLON	2005	118.52	471373268941402
11:20:01	XLON	10805	118.52	471373268941403
11:21:26	XLON	7591	118.48	471373268941512
11:21:26	XLON	7844	118.48	471373268941513
11:21:51	XLON	945	118.48	471373268941560
11:22:12	XLON	2701	118.48	471373268941591
11:22:12	XLON	907	118.48	471373268941592
11:22:54	XLON	12852	118.42	471373268941652
11:25:06	XLON	3453	118.38	471373268941902
11:25:06	XLON	11982	118.38	471373268941903
11:27:01	XLON	15435	118.44	471373268942096
11:27:03	XLON	14125	118.44	471373268942101
11:27:03	XLON	1310	118.44	471373268942102
11:27:09	XLON	5468	118.42	471373268942109
11:28:58	XLON	602	118.52	471373268942235
11:29:03	XLON	919	118.52	471373268942240
11:29:03	XLON	3000	118.52	471373268942241
11:29:03	XLON	1614	118.52	471373268942242
11:29:08	XLON	3000	118.52	471373268942260
11:29:16	XLON	1225	118.52	471373268942270
11:29:16	XLON	1542	118.52	471373268942271
11:29:46	XLON	4012	118.54	471373268942314
11:29:46	XLON	4841	118.54	471373268942315
11:29:46	XLON	6582	118.54	471373268942316
11:30:46	XLON	11592	118.52	471373268942425
11:32:58	XLON	5471	118.52	471373268942661
11:32:58	XLON	9964	118.52	471373268942662
11:34:44	XLON	15435	118.46	471373268942906
11:37:35	XLON	3000	118.5	471373268943190
11:37:35	XLON	1720	118.5	471373268943191
11:37:40	XLON	3	118.5	471373268943193
11:37:40	XLON	1672	118.5	471373268943194
11:37:40	XLON	3000	118.5	471373268943195
11:37:40	XLON	396	118.5	471373268943196
11:37:45	XLON	3000	118.5	471373268943207
11:37:45	XLON	1459	118.5	471373268943208
11:39:25	XLON	1200	118.46	471373268943332
11:39:25	XLON	7664	118.46	471373268943333
11:39:25	XLON	3111	118.46	471373268943334
11:39:25	XLON	1122	118.46	471373268943335
11:39:52	XLON	3000	118.48	471373268943354
11:40:49	XLON	14534	118.52	471373268943583
11:40:49	XLON	901	118.52	471373268943584
11:40:49	XLON	1473	118.52	471373268943587
11:40:49	XLON	7884	118.52	471373268943588
11:42:17	XLON	7929	118.52	471373268943820
11:43:30	XLON	3400	118.5	471373268943926
11:43:59	XLON	14212	118.46	471373268943999
11:45:25	XLON	13694	118.38	471373268944128
11:46:42	XLON	5498	118.28	471373268944288
11:46:42	XLON	2971	118.28	471373268944289
11:46:53	XLON	6966	118.28	471373268944295
11:48:46	XLON	8268	118.24	471373268944486
11:48:46	XLON	1000	118.24	471373268944487
11:49:05	XLON	2015	118.28	471373268944534
11:49:05	XLON	2673	118.28	471373268944535
11:49:05	XLON	1952	118.28	471373268944536
11:51:00	XLON	967	118.32	471373268944722
11:51:00	XLON	3000	118.32	471373268944723
11:51:11	XLON	1	118.34	471373268944737
11:51:25	XLON	1489	118.32	471373268944772
11:51:36	XLON	2165	118.32	471373268944773
11:51:36	XLON	3000	118.32	471373268944774
11:51:41	XLON	916	118.32	471373268944780
11:51:41	XLON	3000	118.32	471373268944781
11:52:11	XLON	7997	118.3	471373268944812
11:52:11	XLON	3657	118.3	471373268944819
11:52:11	XLON	3000	118.3	471373268944813
11:52:11	XLON	8778	118.3	471373268944818
11:52:38	XLON	2626	118.26	471373268944842
11:52:38	XLON	5205	118.26	471373268944843
11:54:05	XLON	5165	118.18	471373268945017
11:54:05	XLON	10270	118.18	471373268945018
11:56:07	XLON	2258	118.26	471373268945500
11:56:15	XLON	2742	118.26	471373268945514
11:56:15	XLON	1200	118.26	471373268945515
11:56:15	XLON	3000	118.26	471373268945516
11:56:20	XLON	3000	118.26	471373268945541
11:56:20	XLON	3079	118.26	471373268945542
11:56:20	XLON	1149	118.26	471373268945543
11:57:06	XLON	3260	118.22	471373268945604
11:57:06	XLON	11153	118.22	471373268945605
11:59:00	XLON	15435	118.26	471373268945715
12:00:54	XLON	8357	118.2	471373268945912
12:00:54	XLON	7078	118.2	471373268945913
12:01:58	XLON	15435	118.1	471373268945984
12:03:08	XLON	3031	118.08	471373268946122
12:03:08	XLON	12387	118.08	471373268946123
12:05:31	XLON	11761	117.98	471373268946391
12:05:31	XLON	3674	117.98	471373268946392
12:06:14	XLON	1014	117.92	471373268946519
12:06:14	XLON	14421	117.92	471373268946520
12:08:26	XLON	15435	117.96	471373268946914
12:09:08	XLON	976	117.94	471373268947022
12:09:08	XLON	14459	117.94	471373268947023
12:10:42	XLON	888	117.94	471373268947215
12:10:43	XLON	6535	117.94	471373268947221
12:10:43	XLON	8012	117.94	471373268947222
12:12:35	XLON	15435	118.02	471373268947463
12:14:56	XLON	15435	118.04	471373268947668
12:15:45	XLON	13658	117.98	471373268947747
12:15:45	XLON	1737	117.98	471373268947748
12:17:39	XLON	4888	117.9	471373268947983
12:17:39	XLON	10521	117.9	471373268947984
12:20:13	XLON	3000	117.88	471373268948184
12:20:13	XLON	1453	117.9	471373268948185
12:20:13	XLON	1549	117.9	471373268948186
12:20:13	XLON	1083	117.9	471373268948187
12:20:18	XLON	2040	117.88	471373268948199
12:20:18	XLON	3000	117.88	471373268948200
12:20:42	XLON	3000	117.92	471373268948248
12:21:32	XLON	3910	117.9	471373268948316
12:21:32	XLON	3012	117.9	471373268948318
12:21:56	XLON	1431	117.92	471373268948348
12:21:56	XLON	2371	117.92	471373268948349
12:21:56	XLON	3000	117.92	471373268948350
12:22:23	XLON	64	117.9	471373268948366
12:22:23	XLON	1567	117.9	471373268948367
12:22:26	XLON	2077	117.9	471373268948368
12:22:28	XLON	693	117.9	471373268948369
12:22:31	XLON	9500	117.88	471373268948371
12:22:31	XLON	5935	117.88	471373268948372
12:25:12	XLON	13051	117.88	471373268948609
12:26:46	XLON	2513	117.92	471373268948782
12:26:46	XLON	2226	117.92	471373268948783
12:26:46	XLON	744	117.92	471373268948784
12:27:13	XLON	1663	117.96	471373268948830
12:27:17	XLON	2048	117.96	471373268948840
12:27:17	XLON	580	117.96	471373268948841
12:27:17	XLON	2546	117.96	471373268948842
12:27:22	XLON	1475	117.96	471373268948852
12:27:22	XLON	7123	117.96	471373268948853
12:28:05	XLON	7028	117.94	471373268948969
12:28:07	XLON	7222	117.94	471373268948973
12:29:03	XLON	9774	117.94	471373268949032
12:29:03	XLON	1832	117.94	471373268949033
12:30:16	XLON	711	117.88	471373268949130
12:30:23	XLON	4153	117.94	471373268949150
12:30:23	XLON	11282	117.94	471373268949151
12:32:26	XLON	1243	117.82	471373268949375
12:32:26	XLON	818	117.82	471373268949376
12:32:26	XLON	597	117.82	471373268949377
12:32:26	XLON	10884	117.82	471373268949378
12:32:26	XLON	560	117.82	471373268949379
12:34:54	XLON	1425	117.72	471373268949605
12:35:19	XLON	1910	117.72	471373268949649
12:35:19	XLON	12100	117.72	471373268949650
12:38:22	XLON	2600	117.76	471373268950047
12:38:22	XLON	3000	117.76	471373268950048
12:38:22	XLON	3200	117.78	471373268950049
12:38:22	XLON	3000	117.78	471373268950050
12:38:22	XLON	547	117.78	471373268950051
12:39:09	XLON	3000	117.76	471373268950135
12:39:09	XLON	2700	117.76	471373268950136
12:39:09	XLON	648	117.76	471373268950137
12:39:09	XLON	1963	117.76	471373268950132
12:39:09	XLON	7143	117.76	471373268950133
12:39:09	XLON	6329	117.76	471373268950134
12:40:56	XLON	8560	117.72	471373268950286
12:40:56	XLON	3891	117.72	471373268950287
12:43:17	XLON	3000	117.8	471373268950591
12:43:30	XLON	3000	117.8	471373268950608
12:44:26	XLON	11703	117.82	471373268950669
12:44:26	XLON	3732	117.82	471373268950670
12:44:26	XLON	3000	117.82	471373268950682
12:44:26	XLON	12435	117.82	471373268950683
12:45:10	XLON	153	117.76	471373268950761
12:45:10	XLON	8940	117.76	471373268950762
12:50:12	XLON	2	117.8	471373268951602
12:50:22	XLON	1249	117.8	471373268951621
12:50:22	XLON	14184	117.8	471373268951622
12:50:39	XLON	828	117.82	471373268951684
12:50:39	XLON	14607	117.82	471373268951685
12:50:51	XLON	1427	117.82	471373268951698
12:50:51	XLON	4137	117.82	471373268951699
12:52:49	XLON	10452	117.8	471373268952023
12:55:31	XLON	2054	117.78	471373268952422
12:55:31	XLON	3000	117.78	471373268952423
12:56:01	XLON	13938	117.82	471373268952490
12:56:12	XLON	15435	117.8	471373268952509
12:58:28	XLON	1582	117.8	471373268952799
12:58:28	XLON	3000	117.8	471373268952800
12:58:28	XLON	3018	117.8	471373268952801
12:59:07	XLON	2010	117.84	471373268952867
12:59:07	XLON	1683	117.84	471373268952868
12:59:53	XLON	4970	117.82	471373268952971
12:59:57	XLON	3082	117.84	471373268952993
12:59:57	XLON	3000	117.84	471373268952994
12:59:57	XLON	990	117.84	471373268952995
13:00:02	XLON	3000	117.82	471373268953011
13:00:02	XLON	323	117.82	471373268953012
13:00:40	XLON	15424	117.8	471373268953055
13:02:58	XLON	13885	117.74	471373268953327
13:02:58	XLON	1550	117.74	471373268953328
13:05:31	XLON	5589	117.74	471373268953698
13:05:31	XLON	2518	117.74	471373268953699
13:05:31	XLON	7328	117.74	471373268953700
13:07:04	XLON	15286	117.7	471373268953849
13:07:04	XLON	149	117.7	471373268953850
13:09:42	XLON	3628	117.78	471373268954045
13:09:42	XLON	11807	117.78	471373268954046
13:11:29	XLON	3000	117.82	471373268954232
13:11:29	XLON	1200	117.82	471373268954233
13:11:29	XLON	456	117.82	471373268954234
13:11:34	XLON	3000	117.8	471373268954288
13:11:39	XLON	3091	117.8	471373268954303
13:11:39	XLON	2395	117.8	471373268954304
13:11:39	XLON	2578	117.8	471373268954305
13:11:48	XLON	15133	117.78	471373268954316
13:14:07	XLON	15314	117.74	471373268954562
13:15:23	XLON	154	117.72	471373268954662
13:15:23	XLON	5103	117.72	471373268954663
13:15:23	XLON	10178	117.72	471373268954664
13:17:48	XLON	2485	117.7	471373268954881
13:17:48	XLON	1696	117.7	471373268954882
13:17:48	XLON	2222	117.7	471373268954883
13:17:48	XLON	3000	117.7	471373268954884
13:17:48	XLON	2842	117.7	471373268954885
13:17:57	XLON	2807	117.7	471373268954893
13:17:57	XLON	406	117.7	471373268954894
13:19:34	XLON	3200	117.74	471373268955036
13:19:34	XLON	3767	117.74	471373268955037
13:19:34	XLON	3000	117.74	471373268955038
13:19:34	XLON	1572	117.74	471373268955039
13:19:34	XLON	4972	117.74	471373268955040
13:21:26	XLON	3000	117.82	471373268955431
13:21:26	XLON	150	117.82	471373268955432
13:21:39	XLON	2159	117.82	471373268955456
13:21:39	XLON	991	117.82	471373268955457
13:21:44	XLON	3000	117.82	471373268955458
13:21:44	XLON	1865	117.82	471373268955459
13:21:49	XLON	3000	117.82	471373268955462
13:21:49	XLON	249	117.82	471373268955463
13:22:12	XLON	15424	117.8	471373268955533
13:24:57	XLON	12398	117.82	471373268955850
13:24:57	XLON	3037	117.82	471373268955851
13:26:33	XLON	15435	117.82	471373268956124
13:28:24	XLON	1734	117.82	471373268956364
13:28:24	XLON	2213	117.82	471373268956365
13:28:24	XLON	455	117.82	471373268956366
13:28:24	XLON	23	117.82	471373268956367
13:28:24	XLON	3000	117.82	471373268956368
13:28:24	XLON	3076	117.82	471373268956369
13:28:30	XLON	2276	117.82	471373268956370
13:28:30	XLON	1904	117.82	471373268956371
13:29:12	XLON	15435	117.84	471373268956456
13:30:40	XLON	3215	117.8	471373268956598
13:31:03	XLON	15435	117.78	471373268956647
13:32:36	XLON	4431	117.76	471373268956813
13:32:36	XLON	8513	117.76	471373268956814
13:33:17	XLON	1582	117.74	471373268956900
13:33:17	XLON	13853	117.74	471373268956901
13:34:35	XLON	15295	117.72	471373268957062
13:36:18	XLON	15435	117.74	471373268957272
13:37:29	XLON	15435	117.74	471373268957411
13:40:28	XLON	15435	117.72	471373268957740
13:40:28	XLON	3000	117.72	471373268957741
13:40:29	XLON	1370	117.72	471373268957749
13:40:29	XLON	3432	117.72	471373268957750
13:40:29	XLON	4798	117.72	471373268957751
13:40:29	XLON	2835	117.72	471373268957752
13:40:42	XLON	5680	117.72	471373268957793
13:42:07	XLON	7856	117.68	471373268957944
13:42:07	XLON	1920	117.68	471373268957945
13:45:30	XLON	665	117.74	471373268958416
13:45:30	XLON	82	117.74	471373268958417
13:45:30	XLON	26	117.74	471373268958418
13:45:30	XLON	3170	117.74	471373268958419
13:45:30	XLON	3000	117.74	471373268958420
13:45:35	XLON	3000	117.74	471373268958424
13:45:47	XLON	15435	117.74	471373268958461
13:45:47	XLON	3000	117.74	471373268958463
13:46:01	XLON	8494	117.72	471373268958476
13:46:01	XLON	1642	117.72	471373268958477
13:47:11	XLON	7753	117.68	471373268958610
13:48:52	XLON	15434	117.56	471373268958839
13:50:20	XLON	5501	117.52	471373268959070
13:50:20	XLON	9702	117.52	471373268959071
13:50:20	XLON	232	117.52	471373268959072
13:52:03	XLON	6622	117.5	471373268959417
13:52:03	XLON	2902	117.5	471373268959418
13:52:03	XLON	5890	117.5	471373268959419
13:53:33	XLON	15387	117.46	471373268959616
13:55:52	XLON	15435	117.42	471373268959866
13:59:06	XLON	14937	117.38	471373268960227
14:02:05	XLON	2398	117.46	471373268960588
14:02:10	XLON	3000	117.46	471373268960596
14:02:15	XLON	3000	117.46	471373268960605
14:02:20	XLON	3000	117.46	471373268960630
14:02:30	XLON	1955	117.48	471373268960664
14:02:35	XLON	3624	117.46	471373268960706
14:02:35	XLON	11201	117.46	471373268960707
14:03:11	XLON	3000	117.48	471373268960840
14:03:11	XLON	167	117.48	471373268960841
14:04:15	XLON	15435	117.46	471373268960978
14:05:16	XLON	15435	117.44	471373268961271
14:06:20	XLON	14841	117.34	471373268961383
14:06:20	XLON	594	117.34	471373268961384
14:07:32	XLON	15338	117.3	471373268961680
14:08:57	XLON	15435	117.24	471373268961917
14:10:13	XLON	8754	117.26	471373268962229
14:10:13	XLON	6681	117.26	471373268962230
14:12:52	XLON	28	117.22	471373268962649
14:12:52	XLON	6957	117.22	471373268962650
14:12:52	XLON	3107	117.22	471373268962651
14:12:52	XLON	157	117.22	471373268962652
14:12:52	XLON	2603	117.22	471373268962653
14:13:15	XLON	3637	117.26	471373268962704
14:14:32	XLON	672	117.32	471373268962883
14:14:32	XLON	3507	117.32	471373268962884
14:14:32	XLON	1200	117.32	471373268962885
14:14:32	XLON	1200	117.32	471373268962886
14:14:37	XLON	1837	117.32	471373268962899
14:14:37	XLON	3000	117.32	471373268962900
14:14:57	XLON	5007	117.34	471373268962930
14:15:00	XLON	10648	117.34	471373268962935
14:15:00	XLON	4787	117.34	471373268962936
14:16:39	XLON	9426	117.34	471373268963188
14:16:39	XLON	3929	117.34	471373268963189
14:18:13	XLON	2237	117.3	471373268963431
14:18:13	XLON	13106	117.3	471373268963432
14:20:35	XLON	15435	117.3	471373268963835
14:22:03	XLON	15435	117.34	471373268964075
14:22:51	XLON	3387	117.28	471373268964192
14:22:51	XLON	12048	117.28	471373268964193
14:24:22	XLON	15435	117.38	471373268964519
14:25:17	XLON	8225	117.44	471373268964740
14:25:17	XLON	6250	117.44	471373268964741
14:25:17	XLON	960	117.44	471373268964742
14:26:01	XLON	11116	117.44	471373268964895
14:26:01	XLON	4319	117.44	471373268964896
14:27:00	XLON	2381	117.4	471373268965086
14:27:00	XLON	7244	117.4	471373268965087
14:27:00	XLON	4733	117.4	471373268965088
14:27:00	XLON	1200	117.4	471373268965089
14:27:00	XLON	904	117.4	471373268965090
14:27:16	XLON	7285	117.36	471373268965162
14:27:26	XLON	7341	117.36	471373268965194
14:28:54	XLON	5449	117.38	471373268965466
14:28:54	XLON	9275	117.38	471373268965467
14:28:54	XLON	711	117.38	471373268965468
14:29:02	XLON	3097	117.44	471373268965513
14:29:02	XLON	9258	117.44	471373268965514
14:29:06	XLON	15435	117.44	471373268965556
14:29:32	XLON	3096	117.44	471373268965626
14:29:55	XLON	15435	117.44	471373268965735
14:30:14	XLON	15223	117.44	471373268966107
14:30:36	XLON	15432	117.34	471373268966207
14:31:00	XLON	15382	117.28	471373268966434
14:31:24	XLON	3000	117.24	471373268966612
14:31:24	XLON	10391	117.24	471373268966613
14:31:24	XLON	943	117.24	471373268966614
14:31:24	XLON	1101	117.24	471373268966615
14:31:53	XLON	15435	117.26	471373268966735
14:32:24	XLON	15435	117.22	471373268966914
14:32:51	XLON	15435	117.24	471373268967075
14:33:11	XLON	14636	117.38	471373268967247
14:33:11	XLON	799	117.38	471373268967248
14:33:42	XLON	3000	117.4	471373268967450
14:33:47	XLON	6896	117.38	471373268967475
14:33:47	XLON	1742	117.38	471373268967476
14:33:47	XLON	3000	117.38	471373268967477
14:34:06	XLON	2575	117.38	471373268967549
14:34:06	XLON	2309	117.38	471373268967550
14:34:06	XLON	1	117.38	471373268967551
14:34:06	XLON	792	117.38	471373268967552
14:34:11	XLON	454	117.36	471373268967579
14:34:11	XLON	2783	117.36	471373268967580
14:34:11	XLON	3000	117.36	471373268967581
14:34:28	XLON	1015	117.4	471373268967623
14:34:28	XLON	3000	117.4	471373268967624
14:34:33	XLON	1561	117.4	471373268967666
14:34:33	XLON	2385	117.4	471373268967667
14:34:42	XLON	2191	117.52	471373268967730
14:34:42	XLON	1732	117.52	471373268967731
14:34:42	XLON	579	117.52	471373268967732
14:34:47	XLON	2016	117.52	471373268967739
14:34:47	XLON	2619	117.52	471373268967740
14:34:48	XLON	10399	117.52	471373268967753
14:34:55	XLON	3000	117.52	471373268967772
14:34:55	XLON	150	117.52	471373268967773
14:35:06	XLON	3000	117.6	471373268967839
14:35:06	XLON	1980	117.6	471373268967840
14:35:10	XLON	11246	117.54	471373268967866
14:35:10	XLON	4189	117.54	471373268967867
14:35:10	XLON	3000	117.54	471373268967877
14:35:10	XLON	2217	117.54	471373268967878
14:35:36	XLON	9672	117.56	471373268967968
14:36:12	XLON	15435	117.56	471373268968252
14:36:29	XLON	15435	117.5	471373268968322
14:36:52	XLON	3200	117.48	471373268968404
14:36:52	XLON	3000	117.48	471373268968405
14:36:52	XLON	2680	117.48	471373268968406
14:36:52	XLON	1200	117.48	471373268968407
14:37:00	XLON	5355	117.48	471373268968446
14:37:25	XLON	15276	117.48	471373268968656
14:38:07	XLON	2297	117.42	471373268968852
14:38:22	XLON	3000	117.48	471373268968911
14:38:22	XLON	6514	117.48	471373268968908
14:38:22	XLON	8921	117.48	471373268968909
14:38:27	XLON	15435	117.46	471373268968940
14:39:02	XLON	1000	117.48	471373268969065
14:39:04	XLON	100	117.48	471373268969071
14:39:04	XLON	2500	117.48	471373268969072
14:39:04	XLON	4099	117.48	471373268969073
14:39:04	XLON	1835	117.48	471373268969074
14:39:04	XLON	100	117.48	471373268969075
14:39:04	XLON	521	117.48	471373268969076
14:39:14	XLON	15435	117.48	471373268969119
14:39:15	XLON	3202	117.46	471373268969125
14:39:54	XLON	12835	117.5	471373268969433
14:40:55	XLON	4028	117.64	471373268969807
14:40:55	XLON	100	117.64	471373268969808
14:40:55	XLON	11307	117.64	471373268969809
14:40:55	XLON	3000	117.64	471373268969811
14:40:55	XLON	361	117.64	471373268969812
14:40:57	XLON	15435	117.62	471373268969827
14:41:02	XLON	3792	117.6	471373268969903
14:41:23	XLON	7550	117.48	471373268970078
14:41:52	XLON	15435	117.5	471373268970255
14:42:36	XLON	4755	117.5	471373268970406
14:42:36	XLON	3100	117.5	471373268970407
14:42:36	XLON	2825	117.5	471373268970408
14:42:36	XLON	4755	117.5	471373268970409
14:42:59	XLON	4028	117.5	471373268970503
14:42:59	XLON	5674	117.5	471373268970504
14:42:59	XLON	5733	117.5	471373268970505
14:43:37	XLON	3092	117.42	471373268970749
14:43:44	XLON	15435	117.4	471373268970777
14:44:47	XLON	13296	117.5	471373268970995
14:44:47	XLON	3000	117.5	471373268971007
14:44:47	XLON	4679	117.5	471373268971008
14:44:56	XLON	2510	117.5	471373268971040
14:44:56	XLON	1656	117.5	471373268971041
14:44:56	XLON	696	117.5	471373268971042
14:45:03	XLON	1941	117.46	471373268971120
14:45:06	XLON	633	117.46	471373268971145
14:45:06	XLON	12861	117.46	471373268971146
14:45:51	XLON	4464	117.48	471373268971372
14:45:53	XLON	4973	117.46	471373268971380
14:45:53	XLON	10462	117.46	471373268971381
14:46:15	XLON	12962	117.46	471373268971488
14:46:53	XLON	15435	117.48	471373268971681
14:47:50	XLON	1800	117.56	471373268971955
14:47:50	XLON	3000	117.56	471373268971956
14:47:53	XLON	4	117.52	471373268971998
14:47:53	XLON	7774	117.52	471373268971999
14:47:59	XLON	2254	117.52	471373268972020
14:48:07	XLON	15435	117.54	471373268972058
14:48:42	XLON	13859	117.56	471373268972259
14:48:42	XLON	1576	117.56	471373268972260
14:49:13	XLON	15435	117.6	471373268972464
14:50:11	XLON	3000	117.78	471373268972928
14:50:15	XLON	9733	117.8	471373268972936
14:50:26	XLON	3805	117.78	471373268972970
14:50:34	XLON	15435	117.76	471373268973000
14:51:02	XLON	14900	117.7	471373268973198
14:52:02	XLON	7590	117.66	471373268973492
14:52:02	XLON	3301	117.66	471373268973493
14:52:02	XLON	4349	117.66	471373268973494
14:52:36	XLON	12008	117.64	471373268973736
14:52:36	XLON	3427	117.64	471373268973737
14:53:21	XLON	1708	117.58	471373268973993
14:53:21	XLON	13709	117.58	471373268973994
14:54:02	XLON	13414	117.56	471373268974204
14:54:02	XLON	2021	117.56	471373268974205
14:55:00	XLON	15418	117.52	471373268974417
14:55:11	XLON	357	117.48	471373268974511
14:55:11	XLON	4078	117.48	471373268974512
14:55:11	XLON	4028	117.48	471373268974526
14:55:11	XLON	6972	117.48	471373268974527
14:55:20	XLON	3314	117.48	471373268974597
14:55:57	XLON	14314	117.46	471373268974744
14:55:57	XLON	3000	117.46	471373268974747
14:55:57	XLON	150	117.46	471373268974748
14:56:08	XLON	4028	117.42	471373268974812
14:56:08	XLON	4028	117.42	471373268974815
14:56:37	XLON	15435	117.48	471373268974981
14:56:37	XLON	5420	117.46	471373268974994
14:57:06	XLON	14390	117.52	471373268975193
14:57:46	XLON	100	117.58	471373268975397
14:57:58	XLON	4372	117.6	471373268975455
14:57:58	XLON	11063	117.6	471373268975456
14:57:58	XLON	3000	117.6	471373268975461
14:58:09	XLON	100	117.64	471373268975627
14:58:09	XLON	7696	117.64	471373268975628
14:58:09	XLON	7639	117.64	471373268975629
14:58:38	XLON	11067	117.62	471373268975849
14:58:55	XLON	14508	117.58	471373268975959
14:59:42	XLON	4359	117.6	471373268976179
14:59:42	XLON	11076	117.6	471373268976180
15:00:16	XLON	2503	117.62	471373268976562
15:00:16	XLON	5152	117.62	471373268976563
15:00:16	XLON	7780	117.62	471373268976564
15:00:16	XLON	3200	117.62	471373268976566
15:00:16	XLON	2900	117.62	471373268976567
15:00:16	XLON	418	117.62	471373268976568
15:00:35	XLON	9263	117.64	471373268976660
15:01:18	XLON	7141	117.56	471373268977028
15:01:18	XLON	8122	117.56	471373268977029
15:01:50	XLON	307	117.6	471373268977248
15:01:50	XLON	1994	117.6	471373268977249
15:01:50	XLON	13134	117.6	471373268977250
15:02:30	XLON	3255	117.58	471373268977457
15:02:30	XLON	4317	117.58	471373268977458
15:02:30	XLON	2946	117.58	471373268977459
15:02:30	XLON	355	117.58	471373268977460
15:02:30	XLON	4317	117.58	471373268977461
15:03:34	XLON	12159	117.56	471373268977709
15:03:41	XLON	8483	117.56	471373268977755
15:03:41	XLON	4042	117.56	471373268977759
15:03:41	XLON	3500	117.56	471373268977760
15:03:41	XLON	7893	117.56	471373268977761
15:04:14	XLON	6454	117.62	471373268977891
15:04:14	XLON	3678	117.62	471373268977892
15:05:11	XLON	5579	117.74	471373268978194
15:05:11	XLON	9856	117.74	471373268978195
15:05:44	XLON	15435	117.78	471373268978332
15:06:10	XLON	997	117.86	471373268978450
15:06:10	XLON	14438	117.86	471373268978451
15:06:53	XLON	1014	117.86	471373268978783
15:06:55	XLON	4	117.86	471373268978801
15:06:57	XLON	644	117.86	471373268978803
15:06:57	XLON	1751	117.86	471373268978804
15:06:57	XLON	4027	117.86	471373268978807
15:06:58	XLON	1153	117.86	471373268978810
15:06:58	XLON	4027	117.86	471373268978812
15:06:58	XLON	2815	117.86	471373268978813
15:07:26	XLON	937	117.88	471373268978972
15:07:27	XLON	2	117.88	471373268978973
15:07:27	XLON	6017	117.88	471373268978974
15:07:27	XLON	8296	117.88	471373268978975
15:08:29	XLON	1000	117.92	471373268979239
15:08:29	XLON	14435	117.92	471373268979241
15:08:48	XLON	4654	117.9	471373268979291
15:08:48	XLON	10692	117.9	471373268979292
15:09:44	XLON	541	117.86	471373268979578
15:09:44	XLON	6646	117.86	471373268979579
15:09:44	XLON	8248	117.86	471373268979580
15:10:00	XLON	15435	117.86	471373268979639
15:10:00	XLON	3194	117.86	471373268979641
15:10:49	XLON	12541	117.76	471373268979853
15:11:49	XLON	100	117.56	471373268980133
15:11:52	XLON	100	117.56	471373268980137
15:11:52	XLON	200	117.56	471373268980138
15:11:53	XLON	100	117.56	471373268980146
15:11:56	XLON	100	117.56	471373268980152
15:11:57	XLON	100	117.56	471373268980153
15:11:57	XLON	100	117.56	471373268980154
15:11:57	XLON	100	117.56	471373268980155
15:12:00	XLON	10605	117.56	471373268980166
15:12:00	XLON	657	117.56	471373268980169
15:12:01	XLON	6102	117.56	471373268980193
15:12:00	XLON	3000	117.56	471373268980174
15:12:07	XLON	100	117.56	471373268980245
15:12:08	XLON	4026	117.56	471373268980249
15:12:08	XLON	100	117.56	471373268980250
15:12:08	XLON	11209	117.56	471373268980251
15:12:37	XLON	9624	117.56	471373268980383
15:13:38	XLON	4026	117.52	471373268980719
15:13:38	XLON	11409	117.52	471373268980720
15:14:05	XLON	49	117.52	471373268980839
15:14:05	XLON	14889	117.52	471373268980840
15:14:05	XLON	440	117.52	471373268980841
15:14:42	XLON	1623	117.54	471373268981008
15:14:42	XLON	5574	117.54	471373268981009
15:14:42	XLON	8228	117.54	471373268981010
15:15:17	XLON	15310	117.58	471373268981303
15:15:52	XLON	5347	117.58	471373268981501
15:15:52	XLON	9898	117.58	471373268981502
15:16:09	XLON	3000	117.48	471373268981610
15:16:09	XLON	12435	117.48	471373268981611
15:16:43	XLON	4955	117.5	471373268981766
15:16:43	XLON	10400	117.5	471373268981767
15:17:23	XLON	15435	117.48	471373268981945
15:18:17	XLON	3000	117.54	471373268982142
15:18:22	XLON	3000	117.52	471373268982178
15:18:30	XLON	2	117.52	471373268982211
15:18:30	XLON	2621	117.52	471373268982212
15:18:30	XLON	3000	117.52	471373268982213
15:18:32	XLON	15435	117.5	471373268982221
15:18:34	XLON	8739	117.48	471373268982225
15:18:41	XLON	3154	117.46	471373268982292
15:19:09	XLON	7389	117.4	471373268982492
15:19:37	XLON	6709	117.46	471373268982658
15:19:37	XLON	8726	117.46	471373268982659
15:20:09	XLON	1749	117.46	471373268982740
15:20:09	XLON	13686	117.46	471373268982741
15:20:41	XLON	1012	117.42	471373268982873
15:20:41	XLON	2906	117.42	471373268982874
15:20:43	XLON	8851	117.42	471373268982882
15:20:43	XLON	2666	117.42	471373268982883
15:21:26	XLON	4269	117.4	471373268983096
15:21:26	XLON	1436	117.4	471373268983097
15:21:26	XLON	5461	117.4	471373268983098
15:21:26	XLON	4269	117.4	471373268983099
15:22:09	XLON	15435	117.44	471373268983283
15:22:36	XLON	10047	117.42	471373268983417
15:22:36	XLON	5388	117.42	471373268983418
15:23:03	XLON	15378	117.48	471373268983551
15:23:40	XLON	3362	117.46	471373268983772
15:23:40	XLON	10406	117.46	471373268983773
15:23:40	XLON	1601	117.46	471373268983774
15:24:43	XLON	1200	117.5	471373268984153
15:24:52	XLON	8869	117.52	471373268984204
15:24:52	XLON	6566	117.52	471373268984205
15:25:00	XLON	4027	117.5	471373268984290
15:25:00	XLON	11408	117.5	471373268984291
15:25:25	XLON	12157	117.52	471373268984568
15:25:25	XLON	2327	117.52	471373268984569
15:26:14	XLON	6761	117.48	471373268984841
15:26:14	XLON	8674	117.48	471373268984842
15:26:49	XLON	2548	117.5	471373268984965
15:26:49	XLON	3000	117.5	471373268984966
15:26:54	XLON	7650	117.5	471373268984984
15:26:54	XLON	2089	117.5	471373268984985
15:27:21	XLON	2500	117.62	471373268985127
15:27:21	XLON	1524	117.62	471373268985128
15:27:21	XLON	1200	117.62	471373268985129
15:27:21	XLON	4028	117.62	471373268985130
15:27:21	XLON	2112	117.62	471373268985131
15:27:21	XLON	1200	117.62	471373268985132
15:27:37	XLON	15435	117.56	471373268985244
15:27:43	XLON	6297	117.54	471373268985270
15:28:38	XLON	40	117.56	471373268985451
15:28:38	XLON	15395	117.56	471373268985452
15:28:38	XLON	3000	117.56	471373268985454
15:28:38	XLON	150	117.56	471373268985455
15:28:45	XLON	530	117.56	471373268985470
15:28:45	XLON	2557	117.56	471373268985471
15:28:45	XLON	443	117.56	471373268985472
15:28:45	XLON	1529	117.56	471373268985473
15:28:48	XLON	3000	117.56	471373268985483
15:28:52	XLON	3000	117.56	471373268985498
15:28:52	XLON	3000	117.56	471373268985501
15:28:54	XLON	3000	117.56	471373268985506
15:28:54	XLON	1780	117.56	471373268985507
15:29:07	XLON	3000	117.56	471373268985554
15:29:07	XLON	2627	117.56	471373268985555
15:29:35	XLON	2829	117.56	471373268985650
15:29:42	XLON	3000	117.54	471373268985711
15:29:42	XLON	52	117.54	471373268985724
15:29:42	XLON	3000	117.54	471373268985712
15:29:43	XLON	3	117.54	471373268985728
15:29:44	XLON	2503	117.54	471373268985735
15:29:44	XLON	3000	117.54	471373268985738
15:29:44	XLON	87	117.54	471373268985739
15:29:46	XLON	223	117.54	471373268985755

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

POSSEAFAFEESESF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00