Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

24th Nov 2021 17:47

RNS Number : 5152T

Vodafone Group Plc

24 November 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

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

Date of purchase:	24 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	118.08
Lowest price paid per share (pence):	115.82
Volume weighted average price paid per share (pence):	117.29

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,508,105,257 of its ordinary shares in treasury and has 27,309,522,611 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 24 November 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 24 November 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	117.29	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:55:02	XLON	13190	116.02	435501702063657
08:56:41	XLON	14321	116.02	435501702063893
08:57:39	XLON	5283	116.02	435501702063998
08:57:39	XLON	3000	116.02	435501702064001
08:58:54	XLON	15235	116.08	435501702064089
08:58:54	XLON	3000	116.06	435501702064093
08:58:54	XLON	3000	116.08	435501702064094
08:58:54	XLON	1785	116.08	435501702064095
08:58:54	XLON	2077	116.08	435501702064096
08:59:45	XLON	14612	116.08	435501702064187
09:00:31	XLON	14620	116.02	435501702064415
09:00:31	XLON	615	116.02	435501702064416
09:01:36	XLON	15235	116.10	435501702064533
09:03:49	XLON	12826	116.10	435501702064790
09:03:49	XLON	12337	116.10	435501702064798
09:04:51	XLON	15235	116.08	435501702064964
09:05:31	XLON	3300	116.24	435501702065046
09:05:31	XLON	2266	116.24	435501702065047
09:06:46	XLON	3100	116.20	435501702065133
09:06:46	XLON	6435	116.22	435501702065134
09:06:46	XLON	3000	116.22	435501702065135
09:06:46	XLON	13	116.22	435501702065136
09:07:52	XLON	15235	116.12	435501702065267
09:07:59	XLON	3000	116.02	435501702065285
09:08:28	XLON	8138	115.98	435501702065335
09:08:28	XLON	7097	115.98	435501702065336
09:09:31	XLON	11265	115.96	435501702065493
09:09:31	XLON	3837	115.96	435501702065494
09:10:25	XLON	15235	116.04	435501702065635
09:12:23	XLON	12332	115.94	435501702065753
09:12:23	XLON	3000	115.94	435501702065759
09:12:23	XLON	3301	115.94	435501702065760
09:13:08	XLON	13392	115.88	435501702065847
09:14:06	XLON	13726	115.82	435501702065967
09:15:57	XLON	10010	115.88	435501702066210
09:15:57	XLON	5225	115.88	435501702066211
09:18:15	XLON	57	115.94	435501702066456
09:18:15	XLON	15178	115.94	435501702066457
09:18:17	XLON	5261	115.92	435501702066466
09:18:17	XLON	9974	115.92	435501702066467
09:19:39	XLON	3929	115.90	435501702066584
09:20:08	XLON	8083	115.90	435501702066660
09:20:22	XLON	3797	115.92	435501702066684
09:20:22	XLON	3000	115.92	435501702066688
09:20:22	XLON	3332	115.92	435501702066689
09:20:22	XLON	8903	115.92	435501702066690
09:21:54	XLON	872	115.84	435501702066841
09:21:54	XLON	2288	115.84	435501702066842
09:21:54	XLON	3402	115.84	435501702066843
09:21:59	XLON	3000	115.84	435501702066851
09:21:59	XLON	2701	115.84	435501702066852
09:23:52	XLON	2435	116.00	435501702067029
09:23:52	XLON	3000	116.00	435501702067030
09:23:52	XLON	2029	116.02	435501702067031
09:23:52	XLON	15235	116.00	435501702067017
09:23:52	XLON	3000	116.00	435501702067023
09:23:52	XLON	4586	116.02	435501702067024
09:23:52	XLON	6125	116.02	435501702067025
09:23:52	XLON	1524	116.02	435501702067026
09:25:52	XLON	3000	116.10	435501702067222
09:25:52	XLON	1540	116.10	435501702067223
09:26:38	XLON	3000	116.08	435501702067321
09:27:00	XLON	2514	116.04	435501702067381
09:27:00	XLON	3000	116.04	435501702067382
09:27:00	XLON	3000	116.06	435501702067383
09:27:00	XLON	3147	116.06	435501702067384
09:27:00	XLON	3026	116.06	435501702067385
09:27:34	XLON	15235	116.00	435501702067486
09:27:34	XLON	3300	115.98	435501702067487
09:27:34	XLON	2347	115.98	435501702067488
09:27:34	XLON	936	115.98	435501702067489
09:30:03	XLON	13907	116.00	435501702067726
09:30:03	XLON	2957	115.98	435501702067733
09:30:03	XLON	3116	115.98	435501702067734
09:30:15	XLON	14363	115.94	435501702067809
09:31:45	XLON	2318	116.04	435501702068033
09:31:45	XLON	5643	116.04	435501702068034
09:34:07	XLON	3000	116.06	435501702068319
09:34:07	XLON	9871	116.06	435501702068323
09:34:07	XLON	2910	116.06	435501702068324
09:34:10	XLON	11802	116.06	435501702068335
09:35:26	XLON	15235	116.00	435501702068469
09:37:46	XLON	5487	116.02	435501702068752
09:37:46	XLON	9748	116.02	435501702068753
09:38:34	XLON	12055	116.12	435501702068910
09:38:34	XLON	3180	116.12	435501702068911
09:40:04	XLON	5783	116.20	435501702069175
09:40:04	XLON	9452	116.20	435501702069176
09:41:55	XLON	15235	116.32	435501702069526
09:43:41	XLON	15235	116.46	435501702069969
09:45:14	XLON	14380	116.60	435501702070245
09:45:29	XLON	3000	116.60	435501702070281
09:46:56	XLON	15235	116.64	435501702070581
09:47:39	XLON	12773	116.72	435501702070685
09:49:24	XLON	14751	116.70	435501702071025
09:50:25	XLON	3000	116.74	435501702071188
09:50:25	XLON	170	116.76	435501702071189
09:51:22	XLON	13901	116.80	435501702071406
09:52:49	XLON	15235	116.72	435501702071617
09:54:01	XLON	15235	116.56	435501702072012
09:55:41	XLON	713	116.38	435501702072511
09:55:41	XLON	12918	116.38	435501702072515
09:58:00	XLON	15235	116.52	435501702073031
09:59:30	XLON	9201	116.54	435501702073255
09:59:30	XLON	6034	116.54	435501702073256
10:01:08	XLON	13280	116.62	435501702073629
10:01:08	XLON	1704	116.62	435501702073630
10:02:37	XLON	1427	116.76	435501702073836
10:02:42	XLON	13814	116.78	435501702073856
10:02:42	XLON	3000	116.78	435501702073862
10:02:42	XLON	7050	116.80	435501702073863
10:02:42	XLON	3974	116.80	435501702073864
10:03:08	XLON	3892	116.78	435501702073970
10:04:17	XLON	9392	116.68	435501702074207
10:04:17	XLON	5843	116.68	435501702074209
10:06:52	XLON	15235	116.68	435501702074459
10:06:52	XLON	3000	116.66	435501702074460
10:06:52	XLON	3000	116.68	435501702074461
10:06:52	XLON	3301	116.68	435501702074462
10:06:52	XLON	4136	116.68	435501702074463
10:08:04	XLON	1798	116.62	435501702074682
10:08:04	XLON	11569	116.62	435501702074683
10:08:04	XLON	1868	116.62	435501702074684
10:09:37	XLON	2867	116.66	435501702074939
10:09:37	XLON	12368	116.66	435501702074940
10:10:50	XLON	15235	116.62	435501702075158
10:12:15	XLON	15235	116.64	435501702075449
10:15:52	XLON	3000	116.82	435501702076025
10:15:52	XLON	5244	116.84	435501702076026
10:15:52	XLON	3000	116.84	435501702076027
10:15:52	XLON	1610	116.84	435501702076028
10:15:52	XLON	1200	116.84	435501702076029
10:15:52	XLON	2285	116.84	435501702076030
10:15:58	XLON	3150	116.80	435501702076043
10:16:03	XLON	4997	116.82	435501702076058
10:16:46	XLON	3000	117.00	435501702076207
10:16:46	XLON	1017	117.00	435501702076208
10:16:51	XLON	3000	117.00	435501702076226
10:16:54	XLON	15235	116.96	435501702076228
10:16:54	XLON	3000	116.96	435501702076233
10:16:54	XLON	1502	116.96	435501702076234
10:16:54	XLON	1200	116.96	435501702076235
10:16:54	XLON	1244	116.96	435501702076236
10:17:54	XLON	8624	116.98	435501702076346
10:18:51	XLON	14321	116.96	435501702076533
10:19:44	XLON	15188	116.96	435501702076613
10:19:44	XLON	47	116.96	435501702076614
10:21:40	XLON	3012	116.88	435501702076837
10:21:40	XLON	12223	116.88	435501702076838
10:22:31	XLON	457	116.80	435501702076938
10:22:31	XLON	14401	116.80	435501702076939
10:24:35	XLON	15235	116.88	435501702077111
10:26:01	XLON	15026	116.82	435501702077234
10:27:13	XLON	4133	116.90	435501702077398
10:27:42	XLON	11102	116.90	435501702077444
10:28:33	XLON	15235	116.90	435501702077525
10:30:20	XLON	14223	116.86	435501702077749
10:32:11	XLON	3000	116.84	435501702078018
10:32:11	XLON	12158	116.84	435501702078019
10:32:29	XLON	1556	116.80	435501702078033
10:32:42	XLON	13679	116.80	435501702078054
10:34:31	XLON	15235	116.82	435501702078284
10:35:30	XLON	14065	116.80	435501702078392
10:35:30	XLON	1170	116.80	435501702078393
10:36:47	XLON	14405	116.70	435501702078535
10:36:47	XLON	506	116.70	435501702078536
10:37:22	XLON	3204	116.64	435501702078661
10:37:51	XLON	2839	116.60	435501702078699
10:37:51	XLON	2728	116.60	435501702078700
10:37:51	XLON	748	116.60	435501702078701
10:37:51	XLON	2666	116.60	435501702078702
10:37:51	XLON	2983	116.60	435501702078703
10:37:51	XLON	1375	116.60	435501702078704
10:39:15	XLON	4201	116.56	435501702079008
10:39:15	XLON	11034	116.56	435501702079009
10:41:03	XLON	14134	116.60	435501702079320
10:42:25	XLON	11625	116.64	435501702079465
10:42:27	XLON	1540	116.64	435501702079475
10:42:27	XLON	2070	116.64	435501702079476
10:43:27	XLON	15235	116.60	435501702079555
10:44:52	XLON	15077	116.68	435501702079672
10:45:37	XLON	3125	116.72	435501702079725
10:46:15	XLON	14274	116.80	435501702079779
10:47:23	XLON	5077	116.78	435501702079884
10:47:23	XLON	5103	116.78	435501702079885
10:47:23	XLON	5055	116.78	435501702079886
10:49:10	XLON	3031	116.80	435501702080073
10:49:10	XLON	7769	116.80	435501702080074
10:49:10	XLON	423	116.80	435501702080075
10:49:10	XLON	4012	116.80	435501702080076
10:50:21	XLON	14739	116.82	435501702080240
10:52:01	XLON	14005	116.82	435501702080424
10:53:38	XLON	3474	116.88	435501702080550
10:53:59	XLON	2587	116.86	435501702080577
10:53:59	XLON	8608	116.86	435501702080578
10:54:30	XLON	15235	116.88	435501702080673
10:55:37	XLON	13131	116.84	435501702080766
10:55:37	XLON	2104	116.84	435501702080767
10:57:58	XLON	14858	116.92	435501702081011
10:58:03	XLON	3000	117.02	435501702081060
10:58:03	XLON	390	117.02	435501702081061
10:58:21	XLON	15076	116.98	435501702081162
10:59:50	XLON	15025	116.88	435501702081374
11:02:41	XLON	12536	116.98	435501702081824
11:04:24	XLON	3384	117.00	435501702082023
11:04:24	XLON	3000	117.00	435501702082024
11:04:24	XLON	3632	117.00	435501702082025
11:04:24	XLON	5219	117.00	435501702082026
11:04:53	XLON	3052	117.04	435501702082077
11:05:23	XLON	12310	117.06	435501702082152
11:05:23	XLON	2925	117.06	435501702082153
11:06:29	XLON	3584	117.00	435501702082347
11:06:29	XLON	10370	117.00	435501702082348
11:08:13	XLON	14614	116.98	435501702082539
11:09:52	XLON	15235	117.04	435501702082686
11:11:00	XLON	15235	116.94	435501702082806
11:12:39	XLON	288	116.94	435501702082955
11:12:39	XLON	14947	116.94	435501702082956
11:14:12	XLON	6931	117.06	435501702083122
11:14:12	XLON	8304	117.06	435501702083123
11:16:22	XLON	14020	117.00	435501702083340
11:16:22	XLON	371	117.00	435501702083341
11:17:44	XLON	61	117.06	435501702083487
11:17:44	XLON	15174	117.06	435501702083488
11:19:00	XLON	15235	117.12	435501702083593
11:20:46	XLON	3874	117.08	435501702083769
11:20:46	XLON	11361	117.08	435501702083770
11:22:32	XLON	9677	117.16	435501702084132
11:22:32	XLON	5558	117.16	435501702084133
11:24:45	XLON	7443	117.16	435501702084295
11:24:45	XLON	7718	117.16	435501702084296
11:24:45	XLON	74	117.16	435501702084297
11:26:59	XLON	3144	117.22	435501702084474
11:26:59	XLON	11441	117.22	435501702084475
11:28:25	XLON	1867	117.18	435501702084622
11:28:25	XLON	13368	117.18	435501702084623
11:28:45	XLON	3140	117.14	435501702084666
11:29:29	XLON	5927	117.10	435501702084770
11:29:29	XLON	7122	117.10	435501702084771
11:32:17	XLON	2056	117.24	435501702085054
11:32:26	XLON	3000	117.24	435501702085085
11:32:26	XLON	3332	117.24	435501702085086
11:32:26	XLON	1420	117.24	435501702085087
11:32:26	XLON	1200	117.24	435501702085088
11:32:26	XLON	118	117.24	435501702085089
11:32:31	XLON	3000	117.24	435501702085091
11:32:31	XLON	1407	117.24	435501702085092
11:32:31	XLON	544	117.24	435501702085093
11:32:42	XLON	14913	117.22	435501702085119
11:34:36	XLON	11253	117.22	435501702085340
11:34:36	XLON	3432	117.22	435501702085341
11:36:08	XLON	9136	117.20	435501702085613
11:36:08	XLON	5657	117.20	435501702085614
11:38:07	XLON	8937	117.24	435501702085818
11:39:37	XLON	1795	117.38	435501702085920
11:39:50	XLON	15095	117.40	435501702085950
11:39:50	XLON	140	117.40	435501702085951
11:39:54	XLON	6944	117.36	435501702085968
11:41:26	XLON	13535	117.44	435501702086103
11:42:42	XLON	6622	117.44	435501702086402
11:42:42	XLON	8613	117.44	435501702086403
11:44:13	XLON	15235	117.58	435501702086556
11:46:13	XLON	14880	117.54	435501702086726
11:49:12	XLON	3753	117.70	435501702086997
11:49:28	XLON	7275	117.70	435501702087021
11:49:28	XLON	4644	117.70	435501702087022
11:49:28	XLON	1669	117.70	435501702087023
11:49:37	XLON	10048	117.68	435501702087040
11:49:37	XLON	5187	117.68	435501702087041
11:51:39	XLON	13751	117.68	435501702087256
11:53:13	XLON	13659	117.62	435501702087458
11:55:29	XLON	15235	117.62	435501702087661
11:57:12	XLON	15235	117.62	435501702087946
11:58:01	XLON	14488	117.60	435501702088038
11:59:21	XLON	3531	117.60	435501702088225
12:00:00	XLON	1047	117.64	435501702088284
12:00:00	XLON	10619	117.64	435501702088285
12:00:00	XLON	1824	117.64	435501702088286
12:03:21	XLON	5807	117.82	435501702088758
12:03:21	XLON	9428	117.82	435501702088759
12:03:33	XLON	15235	117.78	435501702088778
12:04:11	XLON	15235	117.82	435501702088901
12:06:14	XLON	15235	117.78	435501702089083
12:08:11	XLON	14753	117.84	435501702089294
12:12:17	XLON	13177	117.88	435501702089718
12:12:17	XLON	2058	117.88	435501702089719
12:12:17	XLON	2914	117.88	435501702089722
12:12:29	XLON	14035	117.84	435501702089730
12:15:18	XLON	3095	117.88	435501702089887
12:15:18	XLON	2392	117.88	435501702089888
12:15:23	XLON	3172	117.88	435501702089898
12:15:23	XLON	2883	117.88	435501702089899
12:15:51	XLON	3406	117.88	435501702089942
12:15:51	XLON	447	117.88	435501702089943
12:16:01	XLON	15235	117.86	435501702089962
12:16:01	XLON	1641	117.84	435501702089967
12:16:01	XLON	4156	117.86	435501702089968
12:18:37	XLON	3271	117.82	435501702090239
12:18:37	XLON	5941	117.82	435501702090240
12:20:01	XLON	11176	117.82	435501702090375
12:20:01	XLON	1981	117.82	435501702090376
12:22:13	XLON	14904	117.84	435501702090601
12:24:05	XLON	15235	117.80	435501702090809
12:26:09	XLON	15235	117.76	435501702090963
12:27:52	XLON	3994	117.70	435501702091116
12:27:52	XLON	11241	117.70	435501702091117
12:30:25	XLON	15235	117.62	435501702091317
12:32:40	XLON	10834	117.52	435501702091539
12:32:40	XLON	4401	117.52	435501702091540
12:33:47	XLON	15235	117.52	435501702091660
12:36:05	XLON	772	117.54	435501702091902
12:36:05	XLON	14463	117.54	435501702091903
12:37:43	XLON	14975	117.64	435501702092086
12:37:43	XLON	260	117.64	435501702092087
12:39:42	XLON	15235	117.62	435501702092261
12:41:29	XLON	2416	117.66	435501702092435
12:41:29	XLON	3234	117.66	435501702092436
12:41:29	XLON	3640	117.66	435501702092437
12:41:29	XLON	1737	117.66	435501702092438
12:41:29	XLON	3177	117.66	435501702092440
12:42:38	XLON	3615	117.60	435501702092542
12:43:30	XLON	9902	117.58	435501702092632
12:43:30	XLON	4268	117.58	435501702092633
12:45:55	XLON	14012	117.58	435501702092829
12:47:39	XLON	5544	117.56	435501702092990
12:47:39	XLON	9049	117.56	435501702092991
12:49:11	XLON	11995	117.54	435501702093145
12:49:11	XLON	3240	117.54	435501702093146
12:50:34	XLON	14667	117.48	435501702093295
12:51:56	XLON	3000	117.50	435501702093392
12:52:27	XLON	14070	117.46	435501702093432
12:54:03	XLON	4652	117.46	435501702093558
12:54:03	XLON	9435	117.46	435501702093559
12:56:53	XLON	6240	117.44	435501702093798
12:56:53	XLON	1665	117.44	435501702093799
12:57:57	XLON	9962	117.44	435501702093855
12:59:11	XLON	2067	117.48	435501702093955
12:59:11	XLON	10251	117.48	435501702093956
12:59:12	XLON	101	117.48	435501702093965
12:59:13	XLON	14265	117.48	435501702093966
13:00:25	XLON	3000	117.44	435501702094090
13:00:25	XLON	800	117.44	435501702094091
13:01:12	XLON	14084	117.42	435501702094182
13:02:32	XLON	15235	117.52	435501702094332
13:05:14	XLON	2958	117.50	435501702094638
13:05:14	XLON	3548	117.50	435501702094639
13:05:14	XLON	2162	117.50	435501702094640
13:05:14	XLON	1200	117.50	435501702094641
13:05:14	XLON	3455	117.50	435501702094642
13:06:54	XLON	6776	117.50	435501702094810
13:06:54	XLON	1971	117.50	435501702094811
13:07:05	XLON	6524	117.48	435501702094833
13:07:05	XLON	460	117.50	435501702094835
13:07:05	XLON	3000	117.50	435501702094836
13:07:05	XLON	173	117.50	435501702094837
13:08:37	XLON	11492	117.48	435501702095070
13:11:43	XLON	15195	117.48	435501702095419
13:11:52	XLON	12074	117.46	435501702095454
13:12:05	XLON	3000	117.46	435501702095472
13:12:05	XLON	2469	117.46	435501702095473
13:15:27	XLON	15235	117.50	435501702095771
13:15:27	XLON	3000	117.50	435501702095777
13:15:27	XLON	9403	117.50	435501702095778
13:15:34	XLON	224	117.50	435501702095789
13:15:34	XLON	3000	117.50	435501702095790
13:17:08	XLON	1383	117.52	435501702095947
13:17:08	XLON	2100	117.52	435501702095948
13:17:16	XLON	481	117.52	435501702095959
13:17:16	XLON	3000	117.52	435501702095960
13:17:21	XLON	2312	117.52	435501702095990
13:17:21	XLON	2151	117.52	435501702095991
13:17:32	XLON	252	117.52	435501702096027
13:17:32	XLON	3742	117.52	435501702096028
13:17:49	XLON	14481	117.50	435501702096053
13:19:32	XLON	15235	117.48	435501702096194
13:20:53	XLON	8386	117.48	435501702096304
13:20:53	XLON	6747	117.48	435501702096305
13:22:45	XLON	2723	117.56	435501702096526
13:22:45	XLON	12512	117.56	435501702096527
13:25:49	XLON	1786	117.60	435501702096864
13:26:11	XLON	2783	117.64	435501702096921
13:26:11	XLON	3856	117.64	435501702096922
13:26:46	XLON	3000	117.62	435501702096968
13:26:46	XLON	3689	117.62	435501702096969
13:26:46	XLON	8546	117.62	435501702096970
13:26:51	XLON	3000	117.62	435501702096977
13:26:51	XLON	3345	117.62	435501702096978
13:28:16	XLON	700	117.64	435501702097079
13:28:16	XLON	3000	117.64	435501702097080
13:29:00	XLON	15235	117.64	435501702097126
13:29:21	XLON	12803	117.64	435501702097157
13:30:24	XLON	13521	118.08	435501702097414
13:31:51	XLON	14244	117.92	435501702097582
13:32:40	XLON	426	117.90	435501702097686
13:32:40	XLON	14809	117.90	435501702097687
13:33:54	XLON	15235	117.76	435501702097881
13:35:52	XLON	2900	117.70	435501702098171
13:35:52	XLON	3000	117.70	435501702098172
13:35:52	XLON	3200	117.70	435501702098173
13:35:52	XLON	1583	117.72	435501702098174
13:35:57	XLON	6505	117.72	435501702098175
13:36:07	XLON	13699	117.68	435501702098199
13:37:23	XLON	8709	117.70	435501702098377
13:37:23	XLON	6208	117.70	435501702098378
13:38:35	XLON	15235	117.62	435501702098776
13:39:57	XLON	15235	117.40	435501702099093
13:41:48	XLON	14283	117.30	435501702099487
13:42:38	XLON	1770	117.32	435501702099615
13:42:38	XLON	1679	117.32	435501702099616
13:43:14	XLON	15235	117.28	435501702099672
13:44:36	XLON	246	117.24	435501702099820
13:44:36	XLON	1895	117.24	435501702099821
13:44:36	XLON	3146	117.24	435501702099822
13:44:46	XLON	7244	117.24	435501702099827
13:44:46	XLON	1953	117.24	435501702099828
13:45:45	XLON	12935	117.24	435501702099997
13:46:00	XLON	3000	117.24	435501702100013
13:46:00	XLON	54	117.24	435501702100014
13:46:51	XLON	11811	117.22	435501702100117
13:46:51	XLON	2314	117.22	435501702100118
13:49:14	XLON	15235	117.22	435501702100412
13:49:59	XLON	3200	117.38	435501702100693
13:49:59	XLON	2587	117.38	435501702100694
13:50:06	XLON	2315	117.38	435501702100746
13:50:06	XLON	12920	117.38	435501702100747
13:50:06	XLON	5367	117.34	435501702100766
13:50:06	XLON	3000	117.34	435501702100767
13:50:06	XLON	3000	117.34	435501702100768
13:50:06	XLON	2700	117.34	435501702100769
13:50:06	XLON	1076	117.34	435501702100770
13:51:21	XLON	9561	117.22	435501702101255
13:53:48	XLON	10246	117.30	435501702101742
13:53:48	XLON	2801	117.30	435501702101743
13:53:50	XLON	15235	117.28	435501702101753
13:55:55	XLON	15235	117.48	435501702102176
13:56:09	XLON	3000	117.48	435501702102207
13:59:02	XLON	3000	117.64	435501702102715
13:59:02	XLON	5535	117.64	435501702102716
13:59:02	XLON	3689	117.64	435501702102717
13:59:02	XLON	3011	117.64	435501702102718
13:59:13	XLON	12214	117.60	435501702102737
13:59:13	XLON	3000	117.58	435501702102759
13:59:13	XLON	3000	117.60	435501702102760
13:59:13	XLON	1200	117.60	435501702102761
13:59:13	XLON	5496	117.60	435501702102762
13:59:13	XLON	708	117.60	435501702102763
13:59:26	XLON	2255	117.54	435501702102802
13:59:26	XLON	1827	117.54	435501702102803
14:00:46	XLON	13320	117.60	435501702103160
14:02:25	XLON	14728	117.54	435501702103392
14:03:17	XLON	1832	117.54	435501702103524
14:04:02	XLON	15235	117.62	435501702103661
14:04:47	XLON	12963	117.46	435501702103848
14:04:47	XLON	2272	117.46	435501702103849
14:06:06	XLON	13785	117.36	435501702104080
14:07:27	XLON	15235	117.28	435501702104358
14:08:42	XLON	7060	117.32	435501702104616
14:08:42	XLON	8175	117.32	435501702104617
14:10:13	XLON	15235	117.30	435501702104905
14:11:46	XLON	15235	117.30	435501702105159
14:12:33	XLON	15235	117.24	435501702105248
14:14:03	XLON	15235	117.36	435501702105483
14:16:04	XLON	2993	117.36	435501702106044
14:16:04	XLON	6680	117.36	435501702106045
14:16:09	XLON	3000	117.36	435501702106086
14:16:09	XLON	1595	117.36	435501702106087
14:17:04	XLON	1638	117.32	435501702106180
14:17:32	XLON	15	117.32	435501702106318
14:17:32	XLON	8926	117.32	435501702106319
14:17:58	XLON	3471	117.32	435501702106361
14:17:58	XLON	1000	117.32	435501702106362
14:17:58	XLON	8048	117.32	435501702106363
14:17:58	XLON	2000	117.32	435501702106364
14:17:58	XLON	716	117.32	435501702106365
14:17:58	XLON	3000	117.32	435501702106371
14:18:10	XLON	2156	117.36	435501702106412
14:18:19	XLON	3158	117.36	435501702106420
14:19:36	XLON	9085	117.44	435501702106614
14:19:36	XLON	3093	117.44	435501702106615
14:19:57	XLON	13786	117.40	435501702106664
14:19:57	XLON	1449	117.40	435501702106665
14:21:35	XLON	6276	117.38	435501702106929
14:21:35	XLON	2878	117.38	435501702106930
14:21:35	XLON	8758	117.38	435501702106931
14:23:22	XLON	13067	117.38	435501702107125
14:23:22	XLON	2168	117.38	435501702107126
14:23:22	XLON	3000	117.36	435501702107129
14:23:22	XLON	1786	117.38	435501702107130
14:23:50	XLON	5658	117.40	435501702107174
14:23:50	XLON	7185	117.40	435501702107175
14:24:50	XLON	12838	117.38	435501702107352
14:25:50	XLON	20	117.34	435501702107578
14:25:50	XLON	3000	117.34	435501702107579
14:25:52	XLON	9448	117.32	435501702107594
14:25:58	XLON	15235	117.30	435501702107618
14:27:33	XLON	5275	117.46	435501702107825
14:27:33	XLON	3935	117.46	435501702107826
14:27:33	XLON	6025	117.46	435501702107827
14:27:37	XLON	11890	117.46	435501702107834
14:28:13	XLON	1000	117.36	435501702108004
14:28:13	XLON	1000	117.36	435501702108005
14:28:55	XLON	3000	117.40	435501702108093
14:28:55	XLON	2027	117.40	435501702108083
14:28:55	XLON	5947	117.40	435501702108084
14:28:55	XLON	5983	117.40	435501702108085
14:29:12	XLON	15235	117.42	435501702108171
14:29:59	XLON	8844	117.40	435501702108293
14:29:59	XLON	6391	117.40	435501702108294
14:30:13	XLON	14700	117.34	435501702108529
14:30:51	XLON	3861	117.40	435501702108760
14:30:51	XLON	11374	117.40	435501702108761
14:31:21	XLON	3000	117.38	435501702108981
14:31:46	XLON	260	117.36	435501702109090
14:31:46	XLON	1500	117.36	435501702109091
14:31:46	XLON	530	117.36	435501702109092
14:32:06	XLON	102	117.38	435501702109246
14:32:06	XLON	1000	117.38	435501702109247
14:32:06	XLON	1000	117.38	435501702109248
14:32:06	XLON	1000	117.38	435501702109249
14:32:11	XLON	1000	117.38	435501702109356
14:32:11	XLON	1000	117.38	435501702109357
14:32:19	XLON	5800	117.40	435501702109415
14:32:19	XLON	3000	117.40	435501702109416
14:32:19	XLON	3000	117.40	435501702109417
14:32:19	XLON	3435	117.40	435501702109418
14:32:31	XLON	598	117.42	435501702109464
14:32:31	XLON	6764	117.42	435501702109465
14:33:01	XLON	13086	117.40	435501702109680
14:33:25	XLON	501	117.30	435501702109861
14:33:25	XLON	2000	117.30	435501702109862
14:33:25	XLON	9000	117.30	435501702109863
14:33:25	XLON	2841	117.30	435501702109864
14:33:25	XLON	499	117.30	435501702109865
14:34:14	XLON	14622	117.28	435501702110154
14:34:55	XLON	3000	117.26	435501702110397
14:34:55	XLON	15235	117.26	435501702110389
14:35:20	XLON	2796	117.32	435501702110540
14:35:22	XLON	1000	117.32	435501702110548
14:35:22	XLON	2000	117.32	435501702110549
14:35:35	XLON	1852	117.34	435501702110586
14:35:35	XLON	7298	117.34	435501702110587
14:36:14	XLON	3000	117.44	435501702110738
14:36:14	XLON	3200	117.44	435501702110739
14:36:19	XLON	3000	117.44	435501702110766
14:36:19	XLON	2533	117.44	435501702110767
14:36:19	XLON	15235	117.44	435501702110763
14:36:35	XLON	3000	117.42	435501702110827
14:36:35	XLON	788	117.42	435501702110828
14:36:59	XLON	5000	117.40	435501702110972
14:37:00	XLON	1841	117.40	435501702110982
14:37:00	XLON	1600	117.40	435501702110995
14:37:00	XLON	3000	117.40	435501702110996
14:37:00	XLON	1262	117.40	435501702110997
14:37:13	XLON	4285	117.46	435501702111173
14:37:19	XLON	1500	117.46	435501702111257
14:37:19	XLON	1500	117.46	435501702111258
14:37:19	XLON	6126	117.46	435501702111267
14:37:19	XLON	1824	117.46	435501702111273
14:37:47	XLON	762	117.42	435501702111468
14:37:47	XLON	1500	117.42	435501702111469
14:37:49	XLON	531	117.42	435501702111471
14:37:49	XLON	12442	117.42	435501702111472
14:38:08	XLON	3000	117.40	435501702111556
14:38:12	XLON	806	117.44	435501702111617
14:38:12	XLON	1000	117.44	435501702111618
14:38:12	XLON	4160	117.44	435501702111619
14:38:12	XLON	3000	117.44	435501702111620
14:38:12	XLON	1000	117.44	435501702111621
14:38:12	XLON	4156	117.44	435501702111622
14:38:57	XLON	6592	117.46	435501702111851
14:38:57	XLON	8164	117.46	435501702111852
14:39:15	XLON	14270	117.40	435501702111976
14:39:41	XLON	3000	117.38	435501702112105
14:39:41	XLON	5427	117.38	435501702112106
14:39:41	XLON	4708	117.38	435501702112107
14:39:41	XLON	2100	117.38	435501702112108
14:40:27	XLON	15122	117.34	435501702112343
14:40:27	XLON	113	117.34	435501702112344
14:41:04	XLON	15235	117.36	435501702112597
14:41:28	XLON	768	117.38	435501702112735
14:41:28	XLON	1000	117.38	435501702112736
14:41:28	XLON	1000	117.38	435501702112737
14:41:28	XLON	1000	117.38	435501702112738
14:41:28	XLON	1000	117.38	435501702112739
14:41:28	XLON	1000	117.38	435501702112740
14:41:28	XLON	1000	117.38	435501702112741
14:41:28	XLON	1000	117.38	435501702112742
14:41:28	XLON	1000	117.38	435501702112743
14:41:28	XLON	1000	117.38	435501702112744
14:41:28	XLON	1000	117.38	435501702112745
14:41:28	XLON	1000	117.38	435501702112746
14:41:28	XLON	1000	117.38	435501702112747
14:42:04	XLON	15235	117.42	435501702112868
14:42:12	XLON	3396	117.40	435501702112901
14:42:35	XLON	12816	117.36	435501702113021
14:42:35	XLON	1496	117.36	435501702113022
14:43:32	XLON	847	117.50	435501702113325
14:43:32	XLON	14388	117.50	435501702113326
14:43:32	XLON	3000	117.50	435501702113329
14:43:35	XLON	13243	117.48	435501702113344
14:43:35	XLON	1992	117.48	435501702113345
14:44:23	XLON	14175	117.40	435501702113516
14:45:02	XLON	4721	117.42	435501702113616
14:45:18	XLON	8091	117.40	435501702113788
14:45:25	XLON	15235	117.46	435501702113913
14:46:02	XLON	4020	117.36	435501702114127
14:46:02	XLON	10924	117.36	435501702114128
14:46:48	XLON	5792	117.44	435501702114316
14:46:48	XLON	2165	117.44	435501702114317
14:47:02	XLON	9485	117.48	435501702114347
14:47:02	XLON	3000	117.48	435501702114358
14:47:02	XLON	4751	117.48	435501702114359
14:47:02	XLON	4368	117.48	435501702114360
14:47:02	XLON	3116	117.48	435501702114361
14:47:42	XLON	12323	117.48	435501702114484
14:47:42	XLON	887	117.48	435501702114485
14:48:42	XLON	15235	117.64	435501702114716
14:48:42	XLON	4578	117.64	435501702114727
14:48:42	XLON	3000	117.64	435501702114728
14:48:42	XLON	5083	117.64	435501702114729
14:48:42	XLON	2574	117.64	435501702114730
14:49:37	XLON	1000	117.68	435501702115043
14:49:37	XLON	1000	117.68	435501702115044
14:49:37	XLON	1000	117.68	435501702115045
14:49:37	XLON	1000	117.68	435501702115046
14:49:37	XLON	1000	117.68	435501702115047
14:49:37	XLON	1000	117.68	435501702115049
14:49:37	XLON	1000	117.68	435501702115050
14:49:37	XLON	1000	117.68	435501702115051
14:49:37	XLON	1000	117.68	435501702115052
14:49:37	XLON	1000	117.68	435501702115053
14:49:37	XLON	1000	117.68	435501702115054
14:49:37	XLON	1000	117.68	435501702115055
14:49:37	XLON	1000	117.68	435501702115056
14:49:37	XLON	1000	117.68	435501702115057
14:49:37	XLON	1000	117.68	435501702115058
14:49:37	XLON	165	117.68	435501702115059
14:49:52	XLON	15235	117.66	435501702115263
14:50:18	XLON	3358	117.60	435501702115459
14:50:18	XLON	4000	117.60	435501702115460
14:50:18	XLON	1000	117.60	435501702115461
14:50:18	XLON	6615	117.60	435501702115462
14:50:51	XLON	3000	117.54	435501702115603
14:50:51	XLON	78	117.54	435501702115604
14:51:00	XLON	27	117.48	435501702115683
14:51:00	XLON	3000	117.48	435501702115684
14:51:00	XLON	11202	117.48	435501702115685
14:52:13	XLON	5352	117.50	435501702116008
14:52:13	XLON	3000	117.50	435501702116009
14:52:13	XLON	1000	117.50	435501702116010
14:52:13	XLON	5724	117.50	435501702116011
14:52:13	XLON	159	117.50	435501702116012
14:52:14	XLON	3000	117.48	435501702116020
14:52:14	XLON	4362	117.48	435501702116021
14:52:14	XLON	3000	117.50	435501702116022
14:52:14	XLON	4873	117.50	435501702116023
14:53:15	XLON	3000	117.58	435501702116219
14:53:20	XLON	3000	117.58	435501702116267
14:53:25	XLON	3000	117.58	435501702116301
14:53:25	XLON	3636	117.58	435501702116302
14:53:30	XLON	3000	117.58	435501702116313
14:53:52	XLON	3000	117.58	435501702116416
14:54:05	XLON	9671	117.60	435501702116475
14:54:05	XLON	3200	117.60	435501702116482
14:54:05	XLON	3000	117.60	435501702116483
14:54:05	XLON	1200	117.60	435501702116484
14:54:05	XLON	4492	117.60	435501702116485
14:54:05	XLON	3343	117.60	435501702116486
14:55:14	XLON	2844	117.64	435501702116745
14:55:14	XLON	43	117.64	435501702116746
14:55:29	XLON	9806	117.70	435501702116789
14:55:29	XLON	3000	117.70	435501702116790
14:55:29	XLON	488	117.70	435501702116791
14:55:36	XLON	15235	117.70	435501702116825
14:56:47	XLON	2333	117.66	435501702117071
14:56:47	XLON	12902	117.66	435501702117072
14:56:47	XLON	8817	117.66	435501702117074
14:56:47	XLON	3301	117.66	435501702117075
14:56:59	XLON	1687	117.72	435501702117101
14:56:59	XLON	2897	117.72	435501702117102
14:57:32	XLON	13893	117.66	435501702117196
14:58:30	XLON	3000	117.76	435501702117409
14:58:35	XLON	800	117.76	435501702117430
14:58:35	XLON	1000	117.76	435501702117431
14:58:35	XLON	1000	117.76	435501702117432
14:58:35	XLON	1000	117.76	435501702117433
14:58:35	XLON	2000	117.76	435501702117434
14:58:35	XLON	1000	117.76	435501702117435
14:58:35	XLON	8435	117.76	435501702117436
14:59:00	XLON	1000	117.74	435501702117529
14:59:00	XLON	1000	117.74	435501702117530
14:59:00	XLON	1000	117.74	435501702117531
14:59:03	XLON	1000	117.74	435501702117536
14:59:03	XLON	1000	117.74	435501702117537
14:59:03	XLON	1000	117.74	435501702117538
14:59:10	XLON	7105	117.78	435501702117589
14:59:13	XLON	15235	117.78	435501702117602
15:00:01	XLON	12547	117.76	435501702117771
15:00:01	XLON	813	117.76	435501702117769
15:00:49	XLON	14850	117.74	435501702118095
15:01:07	XLON	15235	117.74	435501702118196
15:01:30	XLON	1331	117.70	435501702118274
15:01:30	XLON	6877	117.70	435501702118275
15:01:30	XLON	1047	117.70	435501702118277
15:01:30	XLON	4649	117.70	435501702118278
15:01:30	XLON	1331	117.70	435501702118279
15:01:30	XLON	3000	117.70	435501702118291
15:01:30	XLON	143	117.72	435501702118292
15:02:05	XLON	13188	117.70	435501702118549
15:03:02	XLON	3111	117.66	435501702118826
15:03:02	XLON	12124	117.66	435501702118827
15:04:02	XLON	4820	117.72	435501702119064
15:04:02	XLON	1000	117.72	435501702119065
15:04:02	XLON	5351	117.72	435501702119066
15:04:02	XLON	3891	117.72	435501702119067
15:04:20	XLON	500	117.70	435501702119165
15:04:20	XLON	3000	117.70	435501702119166
15:04:20	XLON	4664	117.70	435501702119167
15:04:20	XLON	5443	117.70	435501702119168
15:04:20	XLON	694	117.72	435501702119169
15:04:31	XLON	15235	117.70	435501702119265
15:04:50	XLON	500	117.66	435501702119319
15:04:50	XLON	2753	117.66	435501702119320
15:05:09	XLON	2588	117.66	435501702119385
15:05:09	XLON	10267	117.66	435501702119386
15:05:39	XLON	2871	117.56	435501702119531
15:05:39	XLON	4500	117.56	435501702119532
15:05:39	XLON	3201	117.56	435501702119533
15:05:53	XLON	3573	117.56	435501702119563
15:05:53	XLON	586	117.56	435501702119564
15:07:01	XLON	11533	117.64	435501702119900
15:07:01	XLON	3000	117.64	435501702119909
15:07:29	XLON	3217	117.64	435501702120055
15:07:29	XLON	2123	117.64	435501702120056
15:07:29	XLON	3000	117.64	435501702120057
15:07:29	XLON	6895	117.64	435501702120058
15:07:33	XLON	13158	117.62	435501702120076
15:07:33	XLON	1638	117.62	435501702120077
15:07:33	XLON	439	117.62	435501702120078
15:07:55	XLON	3200	117.58	435501702120163
15:07:55	XLON	281	117.58	435501702120164
15:08:40	XLON	1662	117.68	435501702120302
15:08:40	XLON	2000	117.68	435501702120303
15:08:40	XLON	3000	117.68	435501702120304
15:08:40	XLON	1000	117.68	435501702120305
15:08:40	XLON	2000	117.68	435501702120306
15:08:40	XLON	1000	117.68	435501702120307
15:08:40	XLON	3000	117.68	435501702120308
15:08:40	XLON	1573	117.68	435501702120309
15:09:03	XLON	3200	117.68	435501702120486
15:09:03	XLON	3000	117.68	435501702120487
15:09:03	XLON	4751	117.68	435501702120488
15:09:03	XLON	1880	117.68	435501702120489
15:09:56	XLON	15235	117.68	435501702120664
15:09:56	XLON	3000	117.66	435501702120673
15:09:56	XLON	4578	117.66	435501702120674
15:09:56	XLON	3000	117.68	435501702120675
15:09:56	XLON	2655	117.68	435501702120676
15:10:40	XLON	3000	117.78	435501702120869
15:10:40	XLON	559	117.78	435501702120870
15:10:59	XLON	2624	117.78	435501702120925
15:10:59	XLON	1000	117.78	435501702120926
15:10:59	XLON	1000	117.78	435501702120927
15:10:59	XLON	10611	117.78	435501702120928
15:11:23	XLON	2959	117.74	435501702121017
15:11:23	XLON	6695	117.74	435501702121018
15:11:23	XLON	2962	117.74	435501702121019
15:11:34	XLON	15235	117.72	435501702121081
15:12:12	XLON	2500	117.70	435501702121195
15:12:12	XLON	614	117.70	435501702121196
15:12:35	XLON	3000	117.70	435501702121275
15:13:12	XLON	2960	117.70	435501702121412
15:13:12	XLON	4800	117.70	435501702121413
15:13:17	XLON	3000	117.70	435501702121442
15:13:17	XLON	2273	117.70	435501702121443
15:13:17	XLON	7345	117.70	435501702121444
15:13:17	XLON	3094	117.70	435501702121445
15:13:17	XLON	4091	117.70	435501702121446
15:13:30	XLON	14400	117.68	435501702121486
15:14:10	XLON	1206	117.64	435501702121671
15:14:10	XLON	5689	117.64	435501702121672
15:14:47	XLON	15235	117.76	435501702121768
15:14:47	XLON	3000	117.76	435501702121769
15:14:47	XLON	2594	117.76	435501702121770
15:15:20	XLON	3000	117.80	435501702121906
15:15:20	XLON	420	117.80	435501702121907
15:15:27	XLON	15235	117.76	435501702121919
15:16:12	XLON	2267	117.80	435501702122059
15:16:24	XLON	9711	117.82	435501702122107
15:16:24	XLON	500	117.82	435501702122109
15:16:24	XLON	2700	117.82	435501702122110
15:16:24	XLON	3000	117.82	435501702122111
15:16:24	XLON	4492	117.82	435501702122112
15:16:24	XLON	693	117.82	435501702122113
15:16:43	XLON	1000	117.84	435501702122186
15:16:43	XLON	2020	117.84	435501702122187
15:16:43	XLON	2000	117.84	435501702122188
15:16:43	XLON	1000	117.84	435501702122189
15:16:47	XLON	8467	117.84	435501702122194
15:17:41	XLON	1807	117.84	435501702122347
15:17:41	XLON	413	117.84	435501702122348
15:17:47	XLON	1495	117.86	435501702122363
15:17:47	XLON	1546	117.86	435501702122364
15:17:47	XLON	1546	117.86	435501702122365
15:17:55	XLON	1063	117.84	435501702122387
15:17:55	XLON	14172	117.84	435501702122388
15:18:38	XLON	894	117.86	435501702122690
15:18:38	XLON	1562	117.86	435501702122691
15:18:38	XLON	1780	117.86	435501702122692
15:18:38	XLON	1732	117.86	435501702122693
15:18:38	XLON	1163	117.86	435501702122694
15:18:38	XLON	2257	117.86	435501702122695
15:18:38	XLON	2022	117.86	435501702122696
15:18:43	XLON	1545	117.86	435501702122762
15:18:43	XLON	1691	117.86	435501702122763
15:18:43	XLON	1414	117.86	435501702122764
15:19:15	XLON	1030	117.86	435501702122932
15:19:15	XLON	1747	117.86	435501702122933
15:19:15	XLON	1108	117.86	435501702122934
15:19:15	XLON	1838	117.86	435501702122935
15:19:15	XLON	2069	117.86	435501702122936
15:19:15	XLON	7318	117.86	435501702122937
15:19:55	XLON	3000	117.96	435501702123222
15:19:55	XLON	3000	117.96	435501702123223
15:19:55	XLON	2108	117.96	435501702123224
15:19:55	XLON	500	117.98	435501702123225
15:19:55	XLON	3000	117.98	435501702123226
15:19:55	XLON	929	117.98	435501702123227
15:20:22	XLON	10267	117.96	435501702123620
15:20:22	XLON	2274	117.96	435501702123621
15:20:22	XLON	2694	117.96	435501702123622
15:21:29	XLON	2233	118.00	435501702124105
15:21:37	XLON	13788	117.98	435501702124154
15:21:37	XLON	500	117.98	435501702124161
15:21:37	XLON	3000	117.98	435501702124162
15:21:37	XLON	3020	117.98	435501702124163
15:21:37	XLON	860	117.98	435501702124164
15:21:37	XLON	1200	117.98	435501702124165
15:21:37	XLON	6655	117.98	435501702124166
15:22:55	XLON	1835	118.00	435501702124502
15:23:02	XLON	6496	118.02	435501702124537
15:23:02	XLON	1921	118.02	435501702124538
15:23:19	XLON	3741	118.02	435501702124683
15:23:19	XLON	664	118.02	435501702124684
15:23:19	XLON	10830	118.02	435501702124685
15:23:19	XLON	3000	118.00	435501702124692
15:23:24	XLON	2998	118.02	435501702124723
15:23:24	XLON	310	118.02	435501702124724
15:23:28	XLON	2313	117.98	435501702124737
15:23:28	XLON	4500	117.98	435501702124738
15:23:28	XLON	1000	117.98	435501702124739
15:23:28	XLON	7422	117.98	435501702124740
15:24:13	XLON	13640	117.94	435501702124953
15:25:11	XLON	2400	117.94	435501702125192
15:25:11	XLON	3000	117.94	435501702125193
15:25:16	XLON	5400	117.94	435501702125211
15:25:16	XLON	4588	117.94	435501702125212
15:25:16	XLON	656	117.94	435501702125213
15:25:49	XLON	13364	117.90	435501702125303
15:25:55	XLON	2600	117.86	435501702125383
15:25:55	XLON	751	117.86	435501702125384
15:26:42	XLON	3000	117.90	435501702125501
15:26:42	XLON	150	117.90	435501702125502
15:26:47	XLON	2610	117.90	435501702125515
15:26:47	XLON	3000	117.90	435501702125516
15:26:47	XLON	2419	117.90	435501702125517
15:26:47	XLON	2993	117.90	435501702125518
15:27:19	XLON	603	117.90	435501702125629
15:27:19	XLON	2660	117.90	435501702125630
15:27:19	XLON	3000	117.90	435501702125631
15:27:34	XLON	6756	117.90	435501702125692
15:28:01	XLON	3000	117.92	435501702125811
15:28:01	XLON	3521	117.92	435501702125812
15:28:01	XLON	4109	117.92	435501702125813
15:28:06	XLON	3000	117.92	435501702125840
15:28:06	XLON	3000	117.92	435501702125841
15:28:06	XLON	1654	117.92	435501702125842
15:28:44	XLON	3000	117.92	435501702125995
15:28:44	XLON	4319	117.92	435501702125996
15:28:44	XLON	2244	117.92	435501702125997
15:28:44	XLON	2069	117.92	435501702125998
15:28:44	XLON	1388	117.92	435501702125999
15:29:38	XLON	3000	117.86	435501702126155
15:29:38	XLON	4000	117.86	435501702126156
15:29:38	XLON	7587	117.86	435501702126157
15:29:49	XLON	15235	117.86	435501702126197
15:30:11	XLON	2400	117.86	435501702126317
15:30:11	XLON	654	117.86	435501702126318
15:30:55	XLON	4773	117.78	435501702126524
15:30:55	XLON	2381	117.78	435501702126525
15:30:55	XLON	1200	117.78	435501702126526
15:30:55	XLON	5213	117.78	435501702126527
15:31:11	XLON	1615	117.76	435501702126567
15:31:13	XLON	7620	117.76	435501702126572
15:31:13	XLON	3000	117.76	435501702126570
15:31:13	XLON	3000	117.76	435501702126571
15:31:48	XLON	8139	117.74	435501702126720
15:31:48	XLON	4050	117.74	435501702126721
15:31:48	XLON	1013	117.74	435501702126722
15:31:48	XLON	140	117.74	435501702126723
15:32:12	XLON	3000	117.80	435501702126808
15:32:40	XLON	15075	117.82	435501702126971
15:34:14	XLON	3000	117.80	435501702127179
15:34:14	XLON	6429	117.80	435501702127180
15:34:14	XLON	1200	117.80	435501702127181
15:34:14	XLON	1200	117.80	435501702127182
15:34:14	XLON	4708	117.80	435501702127183
15:34:14	XLON	4210	117.80	435501702127184
15:34:19	XLON	3000	117.80	435501702127211
15:34:19	XLON	2307	117.80	435501702127212
15:34:19	XLON	4392	117.80	435501702127213
15:34:25	XLON	43	117.80	435501702127245
15:34:25	XLON	438	117.80	435501702127246
15:34:25	XLON	35	117.80	435501702127247
15:34:43	XLON	227	117.82	435501702127298
15:34:43	XLON	3143	117.82	435501702127299
15:34:56	XLON	1306	117.82	435501702127340
15:34:56	XLON	1415	117.82	435501702127341
15:34:56	XLON	2333	117.82	435501702127342
15:35:06	XLON	586	117.82	435501702127393
15:35:09	XLON	146	117.84	435501702127397
15:35:09	XLON	2025	117.84	435501702127398
15:35:15	XLON	1000	117.82	435501702127411
15:35:22	XLON	13649	117.82	435501702127417
15:35:36	XLON	2025	117.74	435501702127531
15:35:36	XLON	1815	117.74	435501702127532
15:35:51	XLON	15235	117.72	435501702127607
15:36:27	XLON	10406	117.68	435501702127842
15:36:27	XLON	3113	117.68	435501702127843
15:37:29	XLON	4664	117.66	435501702128041
15:37:29	XLON	3000	117.66	435501702128042
15:37:43	XLON	3300	117.66	435501702128077
15:37:43	XLON	11935	117.66	435501702128078
15:38:07	XLON	3800	117.66	435501702128156
15:38:07	XLON	4354	117.66	435501702128157
15:38:21	XLON	269	117.64	435501702128250
15:38:23	XLON	1000	117.64	435501702128251
15:38:23	XLON	3000	117.64	435501702128252
15:38:23	XLON	5210	117.64	435501702128253
15:38:23	XLON	4000	117.64	435501702128254
15:38:23	XLON	780	117.64	435501702128255
15:39:22	XLON	15235	117.66	435501702128443
15:39:48	XLON	8367	117.64	435501702128539
15:39:48	XLON	3090	117.64	435501702128540
15:39:48	XLON	3778	117.64	435501702128541
15:40:40	XLON	14650	117.62	435501702128688
15:40:57	XLON	3342	117.62	435501702128722
15:41:22	XLON	14803	117.62	435501702128779
15:42:09	XLON	12446	117.62	435501702128911
15:42:30	XLON	3126	117.54	435501702128983
15:42:55	XLON	7124	117.52	435501702129036
15:42:55	XLON	7467	117.52	435501702129037
15:44:15	XLON	12737	117.56	435501702129293
15:44:41	XLON	6476	117.56	435501702129386
15:44:41	XLON	4405	117.56	435501702129387
15:44:41	XLON	1200	117.56	435501702129388
15:44:41	XLON	3000	117.56	435501702129389
15:44:41	XLON	605	117.56	435501702129390
15:44:51	XLON	15235	117.54	435501702129443
15:45:48	XLON	1738	117.60	435501702129644
15:45:48	XLON	3000	117.60	435501702129645
15:45:54	XLON	10658	117.64	435501702129687
15:46:15	XLON	15235	117.62	435501702129791
15:47:32	XLON	1000	117.76	435501702129993
15:47:33	XLON	1000	117.76	435501702129996
15:47:50	XLON	13758	117.78	435501702130034
15:47:50	XLON	1000	117.76	435501702130035
15:47:50	XLON	1000	117.76	435501702130036
15:48:00	XLON	860	117.78	435501702130069
15:48:00	XLON	9907	117.78	435501702130070
15:48:09	XLON	168	117.80	435501702130127
15:48:09	XLON	3000	117.80	435501702130128
15:48:46	XLON	3000	117.78	435501702130203
15:48:46	XLON	1980	117.78	435501702130204
15:48:46	XLON	486	117.78	435501702130205
15:48:51	XLON	1764	117.80	435501702130232
15:48:51	XLON	1764	117.80	435501702130233
15:49:39	XLON	1233	117.84	435501702130354
15:49:39	XLON	1000	117.84	435501702130355
15:49:39	XLON	1000	117.84	435501702130356
15:49:39	XLON	740	117.84	435501702130357
15:49:39	XLON	1000	117.84	435501702130358
15:49:39	XLON	1000	117.84	435501702130359
15:49:39	XLON	1000	117.84	435501702130360
15:49:39	XLON	1000	117.84	435501702130361
15:49:39	XLON	1000	117.84	435501702130362
15:49:39	XLON	1000	117.84	435501702130363
15:49:39	XLON	1000	117.84	435501702130364
15:49:39	XLON	1000	117.84	435501702130365
15:49:40	XLON	6310	117.86	435501702130367
15:49:40	XLON	3040	117.86	435501702130368
15:49:40	XLON	3000	117.84	435501702130369
15:49:53	XLON	464	117.90	435501702130489
15:49:53	XLON	1000	117.90	435501702130490
15:49:53	XLON	2805	117.90	435501702130491
15:50:11	XLON	6324	117.94	435501702130590
15:50:25	XLON	15235	117.94	435501702130688
15:51:23	XLON	15235	117.96	435501702130843
15:51:42	XLON	15235	117.94	435501702130925
15:52:43	XLON	15235	117.94	435501702131145
15:53:08	XLON	3740	117.96	435501702131228
15:53:08	XLON	11495	117.96	435501702131229
15:54:11	XLON	197	117.94	435501702131385
15:54:11	XLON	1000	117.94	435501702131386
15:54:11	XLON	1000	117.94	435501702131387
15:54:11	XLON	6000	117.94	435501702131388
15:55:25	XLON	15235	118.02	435501702131598
15:55:25	XLON	9416	118.02	435501702131611
15:55:30	XLON	2173	118.04	435501702131640
15:55:43	XLON	564	118.02	435501702131693
15:55:43	XLON	3000	118.02	435501702131694
15:55:43	XLON	6191	118.02	435501702131695
15:55:57	XLON	15235	117.98	435501702131732
15:55:57	XLON	3000	117.98	435501702131735
15:56:48	XLON	14444	117.98	435501702131842
15:57:52	XLON	1482	118.00	435501702132132
15:57:52	XLON	4788	118.00	435501702132133
15:57:52	XLON	4700	118.00	435501702132134
15:57:52	XLON	2808	118.00	435501702132135
15:58:03	XLON	18	118.00	435501702132179
15:58:03	XLON	3000	118.00	435501702132180
15:58:03	XLON	43	118.00	435501702132181
15:58:43	XLON	2784	118.00	435501702132352
15:58:43	XLON	3000	118.00	435501702132353
15:58:43	XLON	2500	118.00	435501702132354
15:58:43	XLON	3000	118.00	435501702132355
15:58:43	XLON	3047	118.00	435501702132356
15:58:44	XLON	173	118.00	435501702132357
15:58:43	XLON	2998	118.00	435501702132347
15:58:43	XLON	3403	118.00	435501702132348
15:58:43	XLON	4362	118.00	435501702132349
15:58:44	XLON	2634	118.00	435501702132358
15:58:44	XLON	4362	118.00	435501702132360
15:58:44	XLON	3000	118.00	435501702132361
15:58:44	XLON	3428	118.00	435501702132362
15:58:44	XLON	1308	118.00	435501702132364
15:58:44	XLON	1496	118.00	435501702132365
15:58:50	XLON	27	118.00	435501702132375
15:58:50	XLON	3100	118.00	435501702132376
15:58:51	XLON	404	118.00	435501702132377

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

POSFEIFWLEFSELF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00