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

26th Jan 2022 18:11

RNS Number : 7653Z

Vodafone Group Plc

26 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:	26 January 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	127.16
Lowest price paid per share (pence):	124.74
Volume weighted average price paid per share (pence):	126.15

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,747,527,523 of its ordinary shares in treasury and has 27,070,100,345 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 26 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 26 January 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	126.15	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:22:24	XLON	8477	125.36	474465645371969
08:23:05	XLON	11427	125.42	474465645372135
08:23:28	XLON	7928	125.42	474465645372200
08:23:28	XLON	164	125.42	474465645372201
08:23:28	XLON	6206	125.42	474465645372202
08:24:40	XLON	2312	125.44	474465645372649
08:24:40	XLON	6186	125.44	474465645372650
08:25:10	XLON	11870	125.48	474465645372773
08:25:56	XLON	12908	125.62	474465645373040
08:26:34	XLON	11423	125.58	474465645373225
08:27:22	XLON	11397	125.66	474465645373447
08:28:12	XLON	4000	125.72	474465645373686
08:28:17	XLON	3381	125.72	474465645373711
08:28:22	XLON	3628	125.72	474465645373731
08:28:56	XLON	3004	125.72	474465645373885
08:28:58	XLON	7220	125.7	474465645373898
08:29:43	XLON	3000	125.64	474465645374025
08:29:43	XLON	8217	125.64	474465645374026
08:30:34	XLON	3000	125.62	474465645374285
08:30:34	XLON	3000	125.62	474465645374286
08:30:34	XLON	5439	125.62	474465645374287
08:31:12	XLON	3000	125.58	474465645374436
08:31:40	XLON	8432	125.6	474465645374583
08:31:40	XLON	815	125.56	474465645374622
08:31:40	XLON	1129	125.56	474465645374623
08:31:40	XLON	3000	125.58	474465645374624
08:31:40	XLON	1944	125.58	474465645374625
08:31:40	XLON	1200	125.58	474465645374626
08:31:40	XLON	2567	125.58	474465645374627
08:32:37	XLON	3000	126.02	474465645374900
08:32:37	XLON	646	126.02	474465645374901
08:32:42	XLON	2900	126.02	474465645374923
08:32:42	XLON	2174	126.02	474465645374924
08:32:42	XLON	1914	126.02	474465645374925
08:32:42	XLON	1529	126.02	474465645374926
08:32:47	XLON	2974	126	474465645374938
08:32:47	XLON	138	126	474465645374939
08:33:20	XLON	9548	126	474465645375051
08:34:03	XLON	12578	126.04	474465645375282
08:35:12	XLON	9045	125.96	474465645375535
08:35:12	XLON	280	125.96	474465645375536
08:35:57	XLON	1109	125.98	474465645375775
08:35:57	XLON	2940	125.98	474465645375776
08:35:57	XLON	7184	125.98	474465645375777
08:36:34	XLON	10036	125.94	474465645375907
08:36:34	XLON	2713	125.94	474465645375908
08:36:34	XLON	1445	125.94	474465645375909
08:37:26	XLON	7844	125.98	474465645376082
08:37:26	XLON	396	125.98	474465645376083
08:37:26	XLON	364	125.98	474465645376084
08:37:26	XLON	2692	125.98	474465645376085
08:38:49	XLON	3134	125.82	474465645376392
08:38:49	XLON	3000	125.82	474465645376393
08:38:49	XLON	760	125.82	474465645376394
08:38:49	XLON	8895	125.84	474465645376389
08:39:12	XLON	3000	125.82	474465645376519
08:40:01	XLON	2500	125.86	474465645376717
08:40:01	XLON	658	125.86	474465645376718
08:40:01	XLON	1139	125.86	474465645376719
08:40:01	XLON	1153	125.86	474465645376720
08:40:04	XLON	7579	125.8	474465645376738
08:40:04	XLON	4	125.8	474465645376739
08:40:51	XLON	11434	125.9	474465645376830
08:41:24	XLON	3000	125.82	474465645376908
08:41:24	XLON	1334	125.82	474465645376909
08:41:24	XLON	1666	125.82	474465645376910
08:41:24	XLON	179	125.84	474465645376911
08:41:29	XLON	2943	125.82	474465645376949
08:41:29	XLON	1419	125.82	474465645376950
08:41:52	XLON	869	125.82	474465645377020
08:41:52	XLON	2423	125.82	474465645377021
08:41:57	XLON	2574	125.82	474465645377046
08:41:57	XLON	954	125.82	474465645377047
08:43:15	XLON	9796	125.78	474465645377381
08:43:15	XLON	3500	125.74	474465645377386
08:43:15	XLON	3000	125.74	474465645377387
08:43:15	XLON	543	125.74	474465645377388
08:43:15	XLON	959	125.74	474465645377389
08:43:15	XLON	3189	125.74	474465645377390
08:43:15	XLON	2360	125.76	474465645377391
08:44:03	XLON	14831	125.62	474465645377610
08:45:08	XLON	12491	125.6	474465645377824
08:45:52	XLON	10457	125.54	474465645378004
08:45:52	XLON	971	125.54	474465645378005
08:46:34	XLON	21	125.52	474465645378211
08:46:34	XLON	11048	125.52	474465645378212
08:47:35	XLON	12519	125.76	474465645378567
08:48:20	XLON	9702	125.86	474465645378774
08:49:19	XLON	3000	125.94	474465645378954
08:49:19	XLON	790	125.94	474465645378955
08:49:19	XLON	535	125.94	474465645378956
08:49:19	XLON	3000	125.96	474465645378957
08:49:19	XLON	423	125.96	474465645378958
08:49:19	XLON	2793	125.96	474465645378959
08:50:13	XLON	12161	125.98	474465645379140
08:50:49	XLON	14048	125.96	474465645379209
08:51:40	XLON	1328	125.9	474465645379342
08:51:40	XLON	9404	125.9	474465645379343
08:52:46	XLON	3000	125.84	474465645379521
08:52:46	XLON	2969	125.84	474465645379522
08:52:55	XLON	5781	125.84	474465645379545
08:53:32	XLON	13670	125.78	474465645379691
08:54:19	XLON	13604	125.66	474465645379946
08:55:28	XLON	2234	125.66	474465645380265
08:55:28	XLON	1108	125.66	474465645380266
08:55:28	XLON	2098	125.66	474465645380267
08:55:28	XLON	1400	125.66	474465645380268
08:55:33	XLON	1465	125.64	474465645380275
08:55:33	XLON	3000	125.64	474465645380276
08:56:58	XLON	8749	125.62	474465645380536
08:56:58	XLON	420	125.62	474465645380537
08:57:00	XLON	3000	125.62	474465645380557
08:57:00	XLON	12330	125.62	474465645380558
08:58:27	XLON	8808	125.54	474465645380869
08:59:07	XLON	15278	125.62	474465645381087
09:00:02	XLON	12079	125.6	474465645381238
09:01:13	XLON	4551	125.62	474465645381661
09:01:13	XLON	1685	125.62	474465645381673
09:01:13	XLON	2536	125.62	474465645381674
09:01:24	XLON	2210	125.62	474465645381763
09:01:24	XLON	1685	125.62	474465645381764
09:01:24	XLON	2285	125.62	474465645381765
09:01:24	XLON	1200	125.62	474465645381766
09:01:24	XLON	1284	125.62	474465645381767
09:02:26	XLON	8780	125.52	474465645382064
09:03:20	XLON	12681	125.64	474465645382403
09:03:46	XLON	14975	125.8	474465645382495
09:05:34	XLON	10386	125.68	474465645382923
09:05:34	XLON	3000	125.68	474465645382928
09:05:34	XLON	3000	125.68	474465645382929
09:05:34	XLON	2700	125.68	474465645382930
09:05:34	XLON	5972	125.68	474465645382931
09:06:22	XLON	14310	125.68	474465645383031
09:07:04	XLON	13121	125.54	474465645383182
09:08:12	XLON	5735	125.52	474465645383524
09:08:12	XLON	7020	125.52	474465645383525
09:09:38	XLON	3000	125.72	474465645383887
09:09:43	XLON	15330	125.68	474465645383897
09:09:43	XLON	3000	125.68	474465645383899
09:09:43	XLON	2400	125.68	474465645383900
09:09:43	XLON	1200	125.68	474465645383901
09:09:43	XLON	1200	125.68	474465645383902
09:09:43	XLON	147	125.68	474465645383903
09:11:01	XLON	7658	125.74	474465645384243
09:12:06	XLON	2639	125.8	474465645384399
09:12:06	XLON	3500	125.8	474465645384400
09:12:06	XLON	75	125.8	474465645384401
09:12:13	XLON	6372	125.76	474465645384418
09:13:19	XLON	12796	125.86	474465645384633
09:14:46	XLON	12586	125.86	474465645384977
09:14:46	XLON	3000	125.86	474465645384981
09:14:46	XLON	8835	125.86	474465645384982
09:15:20	XLON	1488	125.84	474465645385145
09:15:20	XLON	2318	125.84	474465645385146
09:15:46	XLON	9183	125.9	474465645385242
09:15:46	XLON	1432	125.9	474465645385243
09:16:48	XLON	15053	125.9	474465645385463
09:18:19	XLON	10394	125.9	474465645385857
09:18:57	XLON	15330	125.94	474465645386127
09:20:04	XLON	3000	125.9	474465645386434
09:20:04	XLON	3000	125.9	474465645386435
09:20:04	XLON	2308	125.9	474465645386436
09:20:04	XLON	449	125.9	474465645386437
09:20:37	XLON	3500	125.8	474465645386616
09:20:53	XLON	13203	125.76	474465645386685
09:22:10	XLON	3000	125.86	474465645386995
09:22:15	XLON	3000	125.86	474465645387017
09:22:30	XLON	787	125.84	474465645387087
09:22:30	XLON	4658	125.84	474465645387090
09:22:30	XLON	1032	125.84	474465645387091
09:23:00	XLON	15330	125.82	474465645387199
09:24:19	XLON	1211	125.86	474465645387438
09:24:19	XLON	5149	125.86	474465645387439
09:24:19	XLON	5002	125.86	474465645387440
09:25:11	XLON	13396	125.9	474465645387610
09:25:51	XLON	14448	125.96	474465645387762
09:27:20	XLON	3168	125.92	474465645388109
09:27:20	XLON	2979	125.92	474465645388110
09:27:25	XLON	3000	125.92	474465645388142
09:27:30	XLON	3000	125.92	474465645388159
09:27:36	XLON	3000	125.92	474465645388177
09:28:47	XLON	1915	125.84	474465645388386
09:28:47	XLON	8491	125.84	474465645388387
09:29:19	XLON	13452	125.78	474465645388484
09:30:21	XLON	14114	125.84	474465645388590
09:31:36	XLON	3000	125.86	474465645388771
09:31:36	XLON	3000	125.86	474465645388772
09:31:36	XLON	1550	125.86	474465645388773
09:31:41	XLON	3000	125.86	474465645388776
09:31:46	XLON	3000	125.86	474465645388797
09:32:33	XLON	850	125.86	474465645388976
09:32:33	XLON	2233	125.86	474465645388977
09:32:33	XLON	2953	125.86	474465645388978
09:32:43	XLON	3000	125.82	474465645389033
09:32:43	XLON	4239	125.82	474465645389034
09:33:04	XLON	15330	125.8	474465645389144
09:34:02	XLON	4714	125.78	474465645389287
09:34:02	XLON	7197	125.78	474465645389288
09:35:43	XLON	11098	125.84	474465645389590
09:35:44	XLON	3000	125.84	474465645389591
09:37:11	XLON	11155	125.78	474465645389849
09:37:25	XLON	3000	125.74	474465645389893
09:37:25	XLON	12330	125.74	474465645389894
09:39:22	XLON	2	125.76	474465645390232
09:39:22	XLON	3000	125.76	474465645390233
09:39:50	XLON	9786	125.74	474465645390306
09:39:50	XLON	3000	125.74	474465645390321
09:39:50	XLON	1814	125.74	474465645390322
09:39:50	XLON	8982	125.74	474465645390323
09:40:50	XLON	3100	125.66	474465645390533
09:40:50	XLON	98	125.66	474465645390534
09:41:30	XLON	7142	125.64	474465645390670
09:41:30	XLON	1040	125.64	474465645390671
09:41:35	XLON	3000	125.58	474465645390699
09:41:35	XLON	728	125.58	474465645390700
09:41:35	XLON	726	125.58	474465645390701
09:41:35	XLON	1454	125.58	474465645390702
09:43:15	XLON	3000	125.7	474465645390913
09:43:57	XLON	13078	125.72	474465645391036
09:44:05	XLON	1	125.7	474465645391058
09:44:29	XLON	8888	125.72	474465645391111
09:45:22	XLON	9767	125.72	474465645391268
09:45:22	XLON	4339	125.72	474465645391269
09:46:19	XLON	876	125.66	474465645391467
09:46:19	XLON	3435	125.66	474465645391468
09:46:45	XLON	2280	125.66	474465645391532
09:46:45	XLON	7434	125.66	474465645391533
09:48:00	XLON	3000	125.7	474465645391679
09:48:00	XLON	151	125.7	474465645391680
09:48:49	XLON	15330	125.72	474465645391881
09:48:49	XLON	3000	125.72	474465645391889
09:48:49	XLON	12330	125.72	474465645391890
09:49:49	XLON	7000	125.82	474465645392047
09:49:49	XLON	4133	125.82	474465645392048
09:49:49	XLON	355	125.82	474465645392049
09:50:52	XLON	577	125.84	474465645392280
09:50:52	XLON	2616	125.84	474465645392281
09:51:43	XLON	11204	125.88	474465645392410
09:52:24	XLON	814	125.86	474465645392517
09:52:47	XLON	3000	125.86	474465645392557
09:52:47	XLON	11096	125.86	474465645392558
09:54:13	XLON	14696	125.86	474465645392831
09:54:48	XLON	15330	125.88	474465645392927
09:55:43	XLON	6135	125.74	474465645393108
09:56:04	XLON	5109	125.78	474465645393173
09:56:04	XLON	2848	125.78	474465645393174
09:57:28	XLON	15330	125.76	474465645393352
09:59:14	XLON	7804	125.74	474465645393694
09:59:14	XLON	6673	125.74	474465645393695
09:59:54	XLON	2	125.76	474465645393830
10:00:48	XLON	14781	125.9	474465645394132
10:00:48	XLON	15330	125.9	474465645394144
10:02:10	XLON	9706	126.28	474465645394778
10:02:39	XLON	15330	126.24	474465645395045
10:03:45	XLON	11827	126.28	474465645395414
10:06:31	XLON	5307	126.46	474465645396006
10:06:31	XLON	10023	126.46	474465645396007
10:06:33	XLON	11934	126.44	474465645396009
10:07:36	XLON	3000	126.44	474465645396124
10:07:36	XLON	1790	126.44	474465645396125
10:08:04	XLON	9106	126.44	474465645396222
10:08:35	XLON	14033	126.44	474465645396386
10:09:59	XLON	13961	126.42	474465645396606
10:11:01	XLON	15330	126.42	474465645396819
10:12:08	XLON	2911	126.3	474465645397021
10:12:08	XLON	10556	126.3	474465645397022
10:13:41	XLON	3000	126.26	474465645397391
10:13:41	XLON	775	126.26	474465645397392
10:13:41	XLON	729	126.26	474465645397393
10:13:41	XLON	8540	126.26	474465645397394
10:14:53	XLON	3254	126.3	474465645397641
10:14:53	XLON	3000	126.3	474465645397642
10:14:53	XLON	1317	126.3	474465645397643
10:14:53	XLON	365	126.3	474465645397644
10:14:53	XLON	3040	126.3	474465645397645
10:14:53	XLON	1038	126.3	474465645397646
10:14:57	XLON	1253	126.3	474465645397648
10:14:57	XLON	2414	126.3	474465645397649
10:15:39	XLON	12343	126.2	474465645397797
10:16:24	XLON	2	126.18	474465645397939
10:16:31	XLON	14545	126.18	474465645397964
10:18:05	XLON	13163	126.24	474465645398387
10:19:11	XLON	7196	126.24	474465645398593
10:19:11	XLON	6882	126.24	474465645398594
10:19:55	XLON	2200	126.24	474465645398725
10:19:55	XLON	595	126.24	474465645398726
10:19:55	XLON	3000	126.24	474465645398727
10:19:55	XLON	8044	126.24	474465645398728
10:21:05	XLON	2238	126.28	474465645398955
10:21:05	XLON	1880	126.28	474465645398956
10:21:19	XLON	9886	126.28	474465645398974
10:22:25	XLON	3000	126.32	474465645399259
10:22:25	XLON	803	126.32	474465645399260
10:22:25	XLON	575	126.32	474465645399261
10:22:30	XLON	1004	126.34	474465645399271
10:22:30	XLON	1568	126.34	474465645399272
10:22:30	XLON	3000	126.34	474465645399273
10:22:42	XLON	3986	126.32	474465645399303
10:23:15	XLON	11429	126.3	474465645399372
10:23:15	XLON	3901	126.3	474465645399373
10:24:55	XLON	3000	126.32	474465645399678
10:24:55	XLON	1055	126.32	474465645399679
10:24:55	XLON	380	126.32	474465645399680
10:24:55	XLON	1012	126.32	474465645399681
10:25:10	XLON	2650	126.28	474465645399743
10:25:27	XLON	4214	126.24	474465645399774
10:25:27	XLON	230	126.24	474465645399775
10:26:17	XLON	3000	126.3	474465645399862
10:26:34	XLON	10941	126.28	474465645399881
10:27:37	XLON	869	126.38	474465645400102
10:27:53	XLON	1469	126.4	474465645400127
10:27:53	XLON	3129	126.4	474465645400128
10:27:53	XLON	601	126.4	474465645400129
10:27:53	XLON	13038	126.34	474465645400133
10:28:51	XLON	10584	126.44	474465645400222
10:30:18	XLON	3000	126.44	474465645400634
10:30:18	XLON	1126	126.44	474465645400635
10:30:23	XLON	7000	126.42	474465645400671
10:30:23	XLON	989	126.42	474465645400672
10:31:34	XLON	76	126.42	474465645400895
10:31:34	XLON	1871	126.42	474465645400896
10:31:34	XLON	1038	126.42	474465645400897
10:31:43	XLON	3000	126.44	474465645400912
10:31:43	XLON	1	126.44	474465645400913
10:31:51	XLON	8150	126.36	474465645400944
10:32:55	XLON	2528	126.3	474465645401100
10:32:55	XLON	1614	126.3	474465645401101
10:32:55	XLON	701	126.3	474465645401102
10:32:55	XLON	850	126.3	474465645401103
10:32:55	XLON	4200	126.3	474465645401104
10:32:55	XLON	3189	126.3	474465645401105
10:32:55	XLON	869	126.3	474465645401106
10:33:50	XLON	1600	126.22	474465645401313
10:33:50	XLON	13314	126.22	474465645401314
10:35:03	XLON	15330	126.26	474465645401536
10:36:56	XLON	3000	126.22	474465645401958
10:36:56	XLON	718	126.22	474465645401959
10:36:56	XLON	3040	126.22	474465645401960
10:36:56	XLON	6342	126.22	474465645401961
10:37:59	XLON	41	126.06	474465645402095
10:37:59	XLON	4366	126.06	474465645402096
10:37:59	XLON	1067	126.06	474465645402097
10:38:06	XLON	3000	126.06	474465645402129
10:38:11	XLON	4432	126.06	474465645402158
10:38:16	XLON	59	126.06	474465645402163
10:38:16	XLON	3000	126.06	474465645402164
10:38:16	XLON	1190	126.06	474465645402165
10:40:40	XLON	897	126.14	474465645402709
10:40:40	XLON	2057	126.14	474465645402710
10:40:40	XLON	12376	126.14	474465645402711
10:40:56	XLON	3000	126.16	474465645402775
10:40:56	XLON	3219	126.16	474465645402776
10:41:20	XLON	3987	126.12	474465645402891
10:41:20	XLON	1412	126.12	474465645402892
10:41:20	XLON	15089	126.12	474465645402897
10:42:55	XLON	13593	126.08	474465645403149
10:42:55	XLON	1204	126.08	474465645403150
10:43:53	XLON	15330	126	474465645403345
10:45:03	XLON	3958	125.92	474465645403572
10:45:04	XLON	15330	125.9	474465645403575
10:46:06	XLON	12943	125.9	474465645403751
10:47:36	XLON	4582	125.6	474465645404023
10:47:36	XLON	9535	125.6	474465645404024
10:49:45	XLON	15330	125.7	474465645404375
10:49:50	XLON	2079	125.66	474465645404393
10:50:00	XLON	13739	125.66	474465645404440
10:51:47	XLON	9323	125.7	474465645404692
10:52:59	XLON	3000	125.68	474465645404864
10:52:59	XLON	689	125.68	474465645404865
10:52:59	XLON	845	125.68	474465645404866
10:52:59	XLON	2397	125.68	474465645404867
10:53:41	XLON	7628	125.64	474465645404991
10:54:04	XLON	1690	125.76	474465645405058
10:54:04	XLON	13640	125.76	474465645405059
10:56:08	XLON	3000	125.88	474465645405260
10:56:08	XLON	150	125.88	474465645405261
10:57:02	XLON	664	125.92	474465645405413
10:57:02	XLON	3000	125.92	474465645405414
10:57:02	XLON	1725	125.92	474465645405415
10:57:02	XLON	4710	125.92	474465645405416
10:57:02	XLON	1071	125.92	474465645405417
10:57:02	XLON	3278	125.92	474465645405418
10:57:02	XLON	1200	125.92	474465645405419
10:57:02	XLON	1038	125.92	474465645405420
10:57:02	XLON	1200	125.92	474465645405421
10:57:05	XLON	7739	125.8	474465645405432
10:58:49	XLON	14649	125.84	474465645405701
10:59:56	XLON	3000	125.92	474465645405946
10:59:56	XLON	1165	125.92	474465645405947
11:01:38	XLON	2324	125.94	474465645406243
11:01:38	XLON	2905	125.94	474465645406244
11:02:06	XLON	1894	125.96	474465645406314
11:02:06	XLON	914	125.96	474465645406315
11:02:06	XLON	760	125.96	474465645406316
11:02:06	XLON	178	125.96	474465645406317
11:02:11	XLON	3010	125.9	474465645406331
11:02:11	XLON	3000	125.9	474465645406332
11:02:11	XLON	775	125.9	474465645406333
11:02:11	XLON	1022	125.9	474465645406334
11:02:16	XLON	3000	125.9	474465645406365
11:02:20	XLON	1658	125.88	474465645406370
11:02:20	XLON	13672	125.88	474465645406371
11:05:01	XLON	2359	126.04	474465645406693
11:05:01	XLON	1	126.04	474465645406694
11:05:01	XLON	2523	126.04	474465645406695
11:05:09	XLON	1929	126.04	474465645406717
11:05:09	XLON	3000	126.04	474465645406718
11:05:39	XLON	15330	126.02	474465645406799
11:06:05	XLON	81	126.04	474465645406866
11:07:25	XLON	15330	126.1	474465645407017
11:07:33	XLON	15330	126.08	474465645407050
11:07:33	XLON	2500	126.08	474465645407060
11:07:33	XLON	3051	126.08	474465645407061
11:08:34	XLON	6927	126.1	474465645407204
11:08:34	XLON	8375	126.1	474465645407205
11:10:49	XLON	1460	126.24	474465645407616
11:10:49	XLON	1097	126.24	474465645407617
11:10:49	XLON	12773	126.24	474465645407618
11:10:49	XLON	11867	126.24	474465645407607
11:11:21	XLON	3948	126.22	474465645407684
11:12:11	XLON	15086	126.22	474465645407818
11:14:57	XLON	14973	126.22	474465645408145
11:15:35	XLON	7819	126.2	474465645408203
11:15:35	XLON	7511	126.2	474465645408204
11:18:55	XLON	15244	126.22	474465645408588
11:18:55	XLON	2400	126.22	474465645408592
11:18:55	XLON	3000	126.22	474465645408593
11:18:55	XLON	1709	126.22	474465645408594
11:18:55	XLON	7628	126.22	474465645408595
11:18:55	XLON	593	126.22	474465645408596
11:20:15	XLON	3163	126.22	474465645408784
11:20:17	XLON	15330	126.2	474465645408789
11:22:19	XLON	9904	126.12	474465645409075
11:22:19	XLON	3551	126.12	474465645409076
11:23:38	XLON	15330	126.1	474465645409194
11:25:31	XLON	5300	126	474465645409396
11:25:31	XLON	10030	126	474465645409397
11:27:08	XLON	3000	125.96	474465645409674
11:27:08	XLON	1463	125.96	474465645409675
11:28:20	XLON	2000	125.98	474465645409775
11:28:20	XLON	2495	125.98	474465645409776
11:28:37	XLON	1351	126	474465645409797
11:28:37	XLON	3000	126	474465645409798
11:31:34	XLON	15330	126.18	474465645410263
11:31:35	XLON	570	126.18	474465645410280
11:32:01	XLON	4341	126.24	474465645410319
11:32:12	XLON	10989	126.28	474465645410336
11:32:12	XLON	3000	126.26	474465645410338
11:32:12	XLON	3000	126.26	474465645410339
11:32:12	XLON	1086	126.26	474465645410340
11:32:12	XLON	3040	126.26	474465645410341
11:32:12	XLON	2854	126.28	474465645410342
11:32:12	XLON	2342	126.28	474465645410343
11:33:55	XLON	2482	126.4	474465645410613
11:33:55	XLON	1754	126.4	474465645410614
11:34:09	XLON	10949	126.38	474465645410636
11:34:35	XLON	15132	126.42	474465645410706
11:35:39	XLON	3000	126.4	474465645410930
11:36:49	XLON	3000	126.42	474465645411185
11:37:19	XLON	9514	126.4	474465645411328
11:37:56	XLON	15330	126.38	474465645411417
11:40:46	XLON	518	126.38	474465645411923
11:40:46	XLON	10179	126.38	474465645411924
11:40:46	XLON	1563	126.38	474465645411925
11:40:46	XLON	2966	126.38	474465645411926
11:41:56	XLON	11587	126.38	474465645412080
11:41:56	XLON	3729	126.38	474465645412081
11:43:19	XLON	5811	126.34	474465645412236
11:43:38	XLON	9500	126.32	474465645412269
11:44:38	XLON	15330	126.28	474465645412442
11:46:45	XLON	15237	126.18	474465645412721
11:48:08	XLON	2564	126.16	474465645412977
11:48:08	XLON	2693	126.16	474465645412978
11:48:08	XLON	2225	126.16	474465645412979
11:48:08	XLON	3000	126.16	474465645412980
11:48:08	XLON	3099	126.16	474465645412981
11:48:08	XLON	3197	126.16	474465645412982
11:49:44	XLON	3189	126.28	474465645413203
11:49:44	XLON	3267	126.28	474465645413204
11:49:50	XLON	7477	126.24	474465645413219
11:50:56	XLON	15330	126.3	474465645413398
11:52:39	XLON	14773	126.42	474465645413562
11:53:03	XLON	804	126.48	474465645413634
11:53:03	XLON	570	126.48	474465645413635
11:53:03	XLON	719	126.48	474465645413636
11:53:03	XLON	1437	126.48	474465645413637
11:53:42	XLON	13998	126.44	474465645413728
11:55:40	XLON	3404	126.56	474465645413982
11:55:40	XLON	10164	126.56	474465645413983
11:55:40	XLON	3129	126.54	474465645413985
11:55:40	XLON	2390	126.54	474465645413986
11:55:40	XLON	3000	126.54	474465645413987
11:55:40	XLON	5000	126.56	474465645413988
11:55:40	XLON	352	126.56	474465645413989
11:56:42	XLON	3345	126.46	474465645414152
11:58:16	XLON	15330	126.46	474465645414347
11:59:49	XLON	3000	126.44	474465645414764
11:59:49	XLON	1271	126.44	474465645414765
11:59:49	XLON	124	126.44	474465645414766
12:00:06	XLON	1083	126.52	474465645414853
12:00:06	XLON	3000	126.52	474465645414854
12:00:06	XLON	2980	126.52	474465645414855
12:00:19	XLON	392	126.46	474465645414926
12:00:19	XLON	3000	126.46	474465645414927
12:00:19	XLON	805	126.46	474465645414928
12:00:45	XLON	6753	126.42	474465645415041
12:00:45	XLON	6085	126.42	474465645415042
12:02:02	XLON	3000	126.46	474465645415237
12:02:02	XLON	220	126.46	474465645415238
12:02:32	XLON	15330	126.46	474465645415368
12:06:03	XLON	12066	126.7	474465645415879
12:07:00	XLON	14983	126.66	474465645416054
12:07:00	XLON	3000	126.64	474465645416059
12:07:00	XLON	2337	126.64	474465645416060
12:07:00	XLON	3218	126.66	474465645416061
12:07:00	XLON	3000	126.64	474465645416062
12:07:00	XLON	971	126.64	474465645416063
12:07:00	XLON	711	126.64	474465645416064
12:07:00	XLON	10648	126.64	474465645416065
12:09:05	XLON	10052	126.66	474465645416343
12:10:15	XLON	8016	126.64	474465645416545
12:10:15	XLON	7125	126.64	474465645416546
12:12:15	XLON	7222	126.62	474465645416792
12:12:15	XLON	2539	126.62	474465645416793
12:12:15	XLON	3706	126.62	474465645416794
12:13:29	XLON	15330	126.58	474465645416958
12:15:23	XLON	11065	126.56	474465645417315
12:15:23	XLON	4265	126.56	474465645417316
12:17:06	XLON	14380	126.56	474465645417582
12:18:20	XLON	15330	126.52	474465645417846
12:21:47	XLON	12866	126.56	474465645418408
12:21:52	XLON	500	126.62	474465645418428
12:22:49	XLON	478	126.68	474465645418578
12:22:49	XLON	14852	126.68	474465645418579
12:22:49	XLON	2110	126.7	474465645418586
12:22:49	XLON	2459	126.7	474465645418587
12:23:54	XLON	500	126.68	474465645418737
12:23:54	XLON	13069	126.68	474465645418738
12:26:03	XLON	5239	126.76	474465645419028
12:26:03	XLON	8905	126.76	474465645419029
12:26:04	XLON	697	126.76	474465645419032
12:26:04	XLON	3000	126.76	474465645419033
12:26:04	XLON	356	126.78	474465645419034
12:26:04	XLON	4	126.78	474465645419035
12:27:42	XLON	399	126.84	474465645419407
12:27:42	XLON	1297	126.84	474465645419408
12:27:42	XLON	11018	126.84	474465645419409
12:29:19	XLON	1494	126.86	474465645419738
12:29:19	XLON	3873	126.86	474465645419739
12:29:19	XLON	4676	126.86	474465645419740
12:29:19	XLON	1457	126.86	474465645419741
12:29:19	XLON	2418	126.86	474465645419742
12:29:19	XLON	3000	126.86	474465645419750
12:29:19	XLON	1062	126.86	474465645419751
12:29:19	XLON	556	126.86	474465645419752
12:30:12	XLON	11090	126.9	474465645419936
12:32:34	XLON	14904	126.9	474465645420372
12:33:30	XLON	15330	126.92	474465645420524
12:35:36	XLON	15330	126.9	474465645420727
12:38:04	XLON	976	126.82	474465645421045
12:38:04	XLON	4234	126.82	474465645421046
12:38:40	XLON	11853	126.92	474465645421161
12:39:16	XLON	7024	126.92	474465645421250
12:39:16	XLON	121	126.92	474465645421251
12:39:22	XLON	775	126.92	474465645421260
12:39:22	XLON	6703	126.92	474465645421261
12:40:15	XLON	15330	126.92	474465645421353
12:42:08	XLON	15330	126.94	474465645421613
12:43:43	XLON	850	126.96	474465645421936
12:43:43	XLON	14480	126.96	474465645421937
12:45:29	XLON	15330	127.06	474465645422317
12:47:37	XLON	3197	127.04	474465645422660
12:47:37	XLON	12133	127.04	474465645422661
12:49:42	XLON	13218	127.1	474465645423006
12:49:42	XLON	1500	127.1	474465645423007
12:51:03	XLON	15330	127.06	474465645423336
12:52:47	XLON	10231	127.04	474465645423577
12:52:47	XLON	5099	127.04	474465645423578
12:54:32	XLON	14873	127.04	474465645423773
12:56:30	XLON	15330	127.14	474465645424058
12:58:36	XLON	3000	127.12	474465645424385
12:59:00	XLON	1299	127.12	474465645424475
12:59:00	XLON	3000	127.12	474465645424476
12:59:06	XLON	3000	127.12	474465645424510
12:59:06	XLON	3000	127.12	474465645424511
12:59:06	XLON	7570	127.1	474465645424515
12:59:37	XLON	14098	127.16	474465645424613
13:01:45	XLON	3000	127	474465645424948
13:01:45	XLON	2032	127.02	474465645424949
13:02:09	XLON	1482	127	474465645424967
13:02:09	XLON	4013	127	474465645424968
13:03:19	XLON	3883	126.98	474465645425149
13:03:19	XLON	4015	126.98	474465645425150
13:03:19	XLON	7432	126.98	474465645425151
13:05:17	XLON	11825	127	474465645425503
13:05:17	XLON	3135	127	474465645425504
13:07:24	XLON	15330	127.02	474465645425795
13:07:25	XLON	3000	127	474465645425807
13:07:25	XLON	150	127	474465645425808
13:08:03	XLON	12956	127	474465645425869
13:08:03	XLON	1251	127	474465645425870
13:10:49	XLON	3000	127.1	474465645426305
13:10:49	XLON	180	127.1	474465645426306
13:10:49	XLON	666	127.1	474465645426307
13:10:49	XLON	1382	127.1	474465645426308
13:10:49	XLON	3530	127.1	474465645426309
13:10:49	XLON	4685	127.1	474465645426310
13:12:22	XLON	15330	127.06	474465645426602
13:14:34	XLON	7699	126.98	474465645426947
13:14:34	XLON	7631	126.98	474465645426948
13:16:10	XLON	331	127.04	474465645427302
13:16:36	XLON	3000	127.06	474465645427400
13:16:36	XLON	3461	127.06	474465645427401
13:16:36	XLON	8475	127.06	474465645427402
13:19:04	XLON	2418	127.02	474465645427920
13:19:04	XLON	5034	127.02	474465645427921
13:19:04	XLON	1606	127.02	474465645427922
13:19:17	XLON	15330	127	474465645427978
13:19:35	XLON	1516	127	474465645428027
13:20:16	XLON	4687	127.02	474465645428130
13:21:30	XLON	15330	127	474465645428329
13:22:40	XLON	1783	126.98	474465645428520
13:22:40	XLON	306	126.98	474465645428521
13:22:40	XLON	3728	126.98	474465645428522
13:22:40	XLON	2947	126.98	474465645428523
13:22:40	XLON	4734	126.98	474465645428524
13:22:40	XLON	1828	126.98	474465645428525
13:22:40	XLON	3000	127	474465645428526
13:22:40	XLON	106	127	474465645428527
13:24:55	XLON	2380	127.04	474465645428828
13:25:49	XLON	3075	127.12	474465645428961
13:25:49	XLON	3000	127.12	474465645428962
13:25:49	XLON	1100	127.12	474465645428963
13:25:58	XLON	3000	127.12	474465645428995
13:26:53	XLON	3000	127.14	474465645429103
13:26:58	XLON	3000	127.14	474465645429105
13:27:03	XLON	1069	127.14	474465645429107
13:27:03	XLON	2958	127.14	474465645429108
13:27:31	XLON	15330	127.12	474465645429168
13:27:31	XLON	3000	127.12	474465645429169
13:27:31	XLON	150	127.12	474465645429170
13:28:02	XLON	3928	127.08	474465645429270
13:29:44	XLON	2500	127.04	474465645429519
13:29:44	XLON	888	127.04	474465645429520
13:29:44	XLON	3000	127.04	474465645429521
13:29:44	XLON	2511	127.04	474465645429522
13:29:49	XLON	3000	127.04	474465645429526
13:29:54	XLON	3000	127.04	474465645429536
13:31:04	XLON	12607	127.06	474465645429810
13:31:04	XLON	934	127.06	474465645429811
13:31:53	XLON	324	127.02	474465645429941
13:31:56	XLON	15006	127.02	474465645429952
13:33:02	XLON	15330	127	474465645430151
13:34:04	XLON	15330	126.98	474465645430325
13:36:30	XLON	15330	127.04	474465645430765
13:36:30	XLON	3000	127.04	474465645430769
13:36:30	XLON	2156	127.04	474465645430770
13:36:44	XLON	3000	127.04	474465645430786
13:36:44	XLON	1140	127.04	474465645430787
13:36:49	XLON	3000	127.04	474465645430788
13:36:49	XLON	3736	127.04	474465645430789
13:36:49	XLON	510	127.04	474465645430790
13:38:22	XLON	13963	126.98	474465645431032
13:38:57	XLON	3000	127.04	474465645431242
13:39:07	XLON	12114	127	474465645431282
13:39:07	XLON	3000	126.98	474465645431285
13:39:07	XLON	761	126.98	474465645431286
13:39:07	XLON	1092	127	474465645431287
13:40:04	XLON	3529	127	474465645431503
13:40:04	XLON	8813	127	474465645431504
13:40:51	XLON	15330	126.98	474465645431699
13:42:47	XLON	2154	126.98	474465645432074
13:42:47	XLON	11208	126.98	474465645432075
13:44:06	XLON	3000	126.96	474465645432357
13:44:29	XLON	10000	126.98	474465645432438
13:44:29	XLON	2384	126.98	474465645432439
13:44:31	XLON	3100	126.98	474465645432444
13:44:31	XLON	29	126.98	474465645432445
13:45:07	XLON	8100	126.96	474465645432533
13:45:07	XLON	7146	126.96	474465645432534
13:46:08	XLON	13100	127	474465645432733
13:47:14	XLON	14976	127.02	474465645432927
13:48:42	XLON	6242	127.04	474465645433143
13:48:42	XLON	1410	127.04	474465645433144
13:48:42	XLON	4815	127.04	474465645433145
13:48:47	XLON	3000	127.04	474465645433167
13:50:19	XLON	2034	127	474465645433429
13:50:19	XLON	12604	127	474465645433430
13:50:34	XLON	15330	126.98	474465645433475
13:51:58	XLON	15330	127.02	474465645433666
13:53:56	XLON	842	127.04	474465645433921
13:53:56	XLON	1483	127.04	474465645433922
13:53:56	XLON	2602	127.04	474465645433923
13:53:56	XLON	15109	127.02	474465645433924
13:54:27	XLON	543	127	474465645434042
13:54:27	XLON	12668	127	474465645434043
13:56:04	XLON	1489	127.02	474465645434335
13:56:04	XLON	3000	127.02	474465645434336
13:56:04	XLON	1520	127.02	474465645434337
13:56:39	XLON	6476	127.04	474465645434461
13:57:51	XLON	15295	127	474465645434622
13:57:51	XLON	2773	127	474465645434626
13:57:51	XLON	706	127	474465645434627
13:57:51	XLON	3000	127	474465645434628
13:57:51	XLON	2997	127	474465645434629
13:58:08	XLON	394	127	474465645434683
13:58:10	XLON	7691	127	474465645434690
13:59:40	XLON	15330	127	474465645435002
14:01:20	XLON	1540	127.08	474465645435540
14:01:20	XLON	869	127.08	474465645435541
14:01:20	XLON	1233	127.08	474465645435542
14:01:25	XLON	1990	127.08	474465645435552
14:01:25	XLON	1683	127.08	474465645435553
14:01:25	XLON	1291	127.08	474465645435554
14:01:25	XLON	840	127.08	474465645435555
14:01:29	XLON	3656	127.06	474465645435563
14:02:23	XLON	3000	127.02	474465645435672
14:02:23	XLON	1159	127.02	474465645435673
14:02:23	XLON	1459	127.02	474465645435674
14:02:23	XLON	1101	127.02	474465645435675
14:02:23	XLON	909	127.02	474465645435676
14:02:28	XLON	3000	127.02	474465645435707
14:02:28	XLON	2313	127.02	474465645435708
14:02:28	XLON	1145	127.02	474465645435709
14:02:33	XLON	3000	127.02	474465645435745
14:02:33	XLON	832	127.02	474465645435746
14:03:29	XLON	3000	127.02	474465645435988
14:03:29	XLON	928	127.02	474465645435989
14:04:09	XLON	3000	127.02	474465645436158
14:04:14	XLON	3000	127.02	474465645436231
14:04:19	XLON	3000	127.02	474465645436251
14:04:22	XLON	3357	127.02	474465645436258
14:04:22	XLON	11973	127.02	474465645436259
14:05:42	XLON	1122	127.02	474465645436503
14:05:42	XLON	6464	127.02	474465645436504
14:05:42	XLON	760	127.02	474465645436505
14:06:05	XLON	905	127.02	474465645436579
14:06:05	XLON	3000	127.02	474465645436580
14:06:28	XLON	15330	127.02	474465645436647
14:07:08	XLON	1464	127.02	474465645436809
14:07:08	XLON	4171	127.02	474465645436810
14:07:56	XLON	7314	127	474465645436930
14:07:56	XLON	7234	127	474465645436931
14:09:09	XLON	13696	126.98	474465645437286
14:09:59	XLON	7494	126.78	474465645437540
14:09:59	XLON	7836	126.78	474465645437541
14:10:41	XLON	9222	126.72	474465645437703
14:10:41	XLON	5988	126.72	474465645437704
14:13:07	XLON	3000	126.6	474465645438231
14:13:15	XLON	3000	126.64	474465645438258
14:13:47	XLON	3000	126.68	474465645438339
14:15:00	XLON	15330	126.72	474465645438546
14:15:00	XLON	3000	126.72	474465645438551
14:15:00	XLON	3427	126.72	474465645438552
14:15:01	XLON	2634	126.7	474465645438554
14:15:01	XLON	5633	126.7	474465645438555
14:15:51	XLON	6391	126.7	474465645438682
14:16:42	XLON	3000	126.66	474465645438793
14:16:42	XLON	1424	126.66	474465645438794
14:16:47	XLON	72	126.66	474465645438795
14:16:47	XLON	3000	126.66	474465645438796
14:16:55	XLON	7804	126.64	474465645438827
14:17:21	XLON	15330	126.56	474465645438888
14:19:08	XLON	3000	126.58	474465645439289
14:20:06	XLON	11632	126.66	474465645439452
14:20:08	XLON	2390	126.64	474465645439468
14:20:08	XLON	863	126.64	474465645439469
14:20:08	XLON	450	126.64	474465645439470
14:20:23	XLON	3000	126.64	474465645439505
14:20:46	XLON	9041	126.64	474465645439592
14:21:39	XLON	3000	126.58	474465645439745
14:21:42	XLON	12437	126.56	474465645439747
14:22:18	XLON	6976	126.64	474465645439918
14:22:18	XLON	8354	126.64	474465645439919
14:23:44	XLON	11564	126.6	474465645440166
14:23:44	XLON	3766	126.6	474465645440167
14:25:18	XLON	3000	126.6	474465645440500
14:25:46	XLON	11630	126.62	474465645440588
14:25:46	XLON	665	126.62	474465645440589
14:25:46	XLON	2510	126.62	474465645440592
14:25:46	XLON	7051	126.62	474465645440593
14:25:46	XLON	5769	126.62	474465645440594
14:26:28	XLON	3698	126.52	474465645440710
14:26:28	XLON	11632	126.52	474465645440711
14:27:41	XLON	3000	126.52	474465645441033
14:28:05	XLON	3000	126.58	474465645441145
14:28:10	XLON	12266	126.56	474465645441151
14:28:29	XLON	44	126.58	474465645441219
14:29:17	XLON	3000	126.6	474465645441376
14:29:22	XLON	3000	126.6	474465645441386
14:29:22	XLON	4174	126.6	474465645441387
14:29:22	XLON	1005	126.6	474465645441388
14:29:22	XLON	5310	126.6	474465645441389
14:29:34	XLON	3000	126.6	474465645441428
14:29:49	XLON	2181	126.6	474465645441471
14:29:49	XLON	2352	126.6	474465645441472
14:30:01	XLON	7210	126.68	474465645441662
14:30:03	XLON	1066	126.7	474465645441734
14:30:03	XLON	1452	126.7	474465645441735
14:30:03	XLON	2576	126.7	474465645441736
14:30:05	XLON	6352	126.62	474465645441822
14:30:19	XLON	15330	126.46	474465645442023
14:31:01	XLON	5241	126.38	474465645442319
14:31:01	XLON	6406	126.38	474465645442320
14:31:01	XLON	3683	126.38	474465645442321
14:31:38	XLON	15330	126.32	474465645442688
14:31:44	XLON	5664	126.28	474465645442776
14:32:19	XLON	6042	126.32	474465645443128
14:32:19	XLON	2361	126.32	474465645443129
14:32:41	XLON	3000	126.42	474465645443254
14:32:41	XLON	15330	126.4	474465645443255
14:32:41	XLON	3000	126.4	474465645443258
14:33:18	XLON	13473	126.18	474465645443670
14:33:53	XLON	15299	126.1	474465645443941
14:34:32	XLON	15330	126.18	474465645444245
14:35:11	XLON	3000	126.26	474465645444434
14:35:11	XLON	498	126.26	474465645444435
14:35:15	XLON	8811	126.2	474465645444450
14:35:24	XLON	3921	126.12	474465645444550
14:35:24	XLON	15330	126.1	474465645444553
14:35:48	XLON	14573	126.08	474465645444666
14:36:37	XLON	15330	126.1	474465645444966
14:37:02	XLON	3000	126.14	474465645445121
14:37:02	XLON	12017	126.14	474465645445122
14:37:50	XLON	15330	126.14	474465645445378
14:38:21	XLON	15330	126.18	474465645445667
14:38:48	XLON	13537	126.12	474465645445769
14:38:48	XLON	1793	126.12	474465645445770
14:39:19	XLON	15172	126.1	474465645445924
14:39:48	XLON	15330	126.08	474465645446049
14:40:39	XLON	1323	126	474465645446305
14:40:39	XLON	3000	126	474465645446306
14:40:44	XLON	7867	125.98	474465645446349
14:40:59	XLON	6252	125.98	474465645446437
14:40:59	XLON	9078	125.98	474465645446438
14:41:00	XLON	3000	125.98	474465645446449
14:41:00	XLON	363	125.98	474465645446450
14:41:00	XLON	1810	125.98	474465645446451
14:41:31	XLON	13508	126.08	474465645446638
14:42:15	XLON	4850	125.98	474465645446848
14:42:15	XLON	3076	125.98	474465645446849
14:42:15	XLON	7285	125.98	474465645446853
14:42:49	XLON	15212	125.9	474465645447115
14:43:35	XLON	3000	125.92	474465645447415
14:43:42	XLON	9028	125.84	474465645447486
14:44:06	XLON	3344	125.86	474465645447623
14:44:07	XLON	1000	125.86	474465645447631
14:44:07	XLON	14330	125.86	474465645447632
14:44:33	XLON	15330	125.82	474465645447815
14:45:22	XLON	1401	125.98	474465645448338
14:45:22	XLON	3000	125.98	474465645448339
14:45:32	XLON	3000	126	474465645448401
14:45:38	XLON	3000	126	474465645448404
14:45:42	XLON	15330	125.98	474465645448428
14:46:08	XLON	1370	126.08	474465645448596
14:46:08	XLON	3000	126.08	474465645448597
14:46:38	XLON	3000	126.26	474465645448798
14:46:38	XLON	150	126.26	474465645448799
14:46:38	XLON	12655	126.26	474465645448797
14:46:46	XLON	3000	126.12	474465645448906
14:46:46	XLON	3300	126.12	474465645448907
14:46:46	XLON	681	126.12	474465645448908
14:46:46	XLON	742	126.12	474465645448909
14:46:46	XLON	1200	126.12	474465645448910
14:46:46	XLON	1200	126.12	474465645448911
14:46:46	XLON	5091	126.12	474465645448912
14:47:40	XLON	1000	126.12	474465645449220
14:47:44	XLON	2549	126.12	474465645449257
14:47:44	XLON	8691	126.12	474465645449258
14:48:07	XLON	6510	126.18	474465645449353
14:48:21	XLON	3500	126.14	474465645449415
14:48:21	XLON	3000	126.14	474465645449416
14:48:21	XLON	3400	126.14	474465645449412
14:48:21	XLON	3000	126.14	474465645449413
14:48:21	XLON	2392	126.14	474465645449414
14:48:34	XLON	730	126.2	474465645449520
14:48:34	XLON	11134	126.2	474465645449521
14:49:09	XLON	13389	126.36	474465645449685
14:50:02	XLON	3000	126.32	474465645450016
14:50:02	XLON	496	126.32	474465645450017
14:50:04	XLON	2130	126.3	474465645450023
14:50:04	XLON	8486	126.3	474465645450024
14:50:33	XLON	5809	126.3	474465645450171
14:50:45	XLON	1161	126.3	474465645450204
14:50:45	XLON	2605	126.3	474465645450205
14:50:47	XLON	3000	126.3	474465645450228
14:50:47	XLON	2558	126.3	474465645450229
14:51:17	XLON	3000	126.32	474465645450393
14:51:20	XLON	12542	126.3	474465645450433
14:52:00	XLON	3205	126.26	474465645450765
14:52:00	XLON	11928	126.26	474465645450766
14:52:26	XLON	6425	126.24	474465645450892
14:52:49	XLON	3000	126.24	474465645451033
14:52:55	XLON	3000	126.26	474465645451066
14:52:55	XLON	2636	126.24	474465645451065
14:52:55	XLON	3238	126.24	474465645451067
14:52:55	XLON	7947	126.24	474465645451068
14:53:09	XLON	3000	126.26	474465645451137
14:53:09	XLON	869	126.26	474465645451138
14:53:09	XLON	1005	126.26	474465645451139
14:53:09	XLON	1200	126.26	474465645451140
14:53:09	XLON	409	126.26	474465645451141
14:53:45	XLON	3742	126.24	474465645451324
14:53:45	XLON	741	126.24	474465645451325
14:53:51	XLON	1165	126.22	474465645451352
14:53:51	XLON	6230	126.22	474465645451353
14:53:51	XLON	1201	126.22	474465645451354
14:54:04	XLON	2964	126.22	474465645451419
14:54:04	XLON	171	126.22	474465645451420
14:54:13	XLON	4500	126.2	474465645451485
14:54:13	XLON	4500	126.2	474465645451486
14:54:13	XLON	1000	126.2	474465645451487
14:54:13	XLON	5330	126.2	474465645451488
14:54:46	XLON	15119	126.1	474465645451676
14:55:36	XLON	3000	125.94	474465645451915
14:55:36	XLON	4267	125.94	474465645451916
14:55:41	XLON	11	125.94	474465645451937
14:55:41	XLON	3000	125.94	474465645451938
14:55:41	XLON	1	125.94	474465645451939
14:55:41	XLON	3953	125.94	474465645451940
14:55:54	XLON	1	125.98	474465645452016
14:56:02	XLON	100	126	474465645452031
14:56:02	XLON	600	126	474465645452032
14:56:02	XLON	3688	126	474465645452033
14:56:08	XLON	798	126	474465645452114
14:56:08	XLON	4500	126	474465645452115
14:56:08	XLON	637	126	474465645452116
14:56:11	XLON	6301	126	474465645452139
14:56:11	XLON	2015	126	474465645452140
14:56:11	XLON	1079	126	474465645452141
14:56:49	XLON	3000	125.96	474465645452320
14:56:49	XLON	1200	125.96	474465645452321
14:56:49	XLON	966	125.96	474465645452322
14:56:54	XLON	1267	125.96	474465645452341
14:56:54	XLON	2270	125.96	474465645452342
14:56:54	XLON	3000	125.96	474465645452343
14:56:54	XLON	500	125.96	474465645452344
14:57:13	XLON	15273	125.86	474465645452430
14:57:59	XLON	200	125.7	474465645452618
14:57:59	XLON	300	125.7	474465645452619
14:58:00	XLON	3000	125.7	474465645452623
14:58:00	XLON	1656	125.7	474465645452624
14:58:20	XLON	3096	125.78	474465645452764
14:58:20	XLON	3000	125.78	474465645452765
14:58:20	XLON	1494	125.78	474465645452766
14:58:26	XLON	10216	125.78	474465645452818
14:58:36	XLON	3000	125.78	474465645452864
14:58:45	XLON	417	125.76	474465645452897
14:58:45	XLON	3000	125.76	474465645452898
14:59:03	XLON	2897	125.72	474465645452958
14:59:03	XLON	12433	125.72	474465645452959
14:59:34	XLON	1199	125.66	474465645453042
14:59:34	XLON	2378	125.66	474465645453043
14:59:43	XLON	6100	125.68	474465645453123
14:59:47	XLON	9230	125.68	474465645453166
15:00:03	XLON	8493	125.56	474465645453376
15:00:03	XLON	4499	125.56	474465645453377
15:00:43	XLON	3412	125.62	474465645453799
15:00:43	XLON	11579	125.62	474465645453800
15:01:37	XLON	3000	125.58	474465645454109
15:01:37	XLON	2916	125.58	474465645454110
15:01:42	XLON	3000	125.54	474465645454142
15:01:42	XLON	641	125.54	474465645454143
15:01:42	XLON	864	125.54	474465645454144
15:01:42	XLON	2097	125.54	474465645454145
15:01:42	XLON	1458	125.54	474465645454146
15:01:42	XLON	1669	125.54	474465645454147
15:02:01	XLON	15330	125.48	474465645454360
15:02:50	XLON	2344	125.44	474465645454695
15:02:50	XLON	915	125.44	474465645454696
15:02:50	XLON	1814	125.44	474465645454697
15:02:50	XLON	3000	125.44	474465645454698
15:02:57	XLON	327	125.44	474465645454754
15:03:03	XLON	3681	125.44	474465645454766
15:03:22	XLON	3000	125.5	474465645454929
15:03:22	XLON	1431	125.5	474465645454930
15:03:22	XLON	8153	125.48	474465645454928
15:03:26	XLON	3000	125.5	474465645454960
15:03:26	XLON	2500	125.5	474465645454961
15:03:26	XLON	146	125.5	474465645454962
15:03:47	XLON	100	125.46	474465645455090
15:03:47	XLON	300	125.46	474465645455091
15:04:04	XLON	3000	125.52	474465645455200
15:04:04	XLON	150	125.52	474465645455201
15:04:19	XLON	1749	125.54	474465645455244
15:04:19	XLON	1401	125.54	474465645455245
15:04:21	XLON	15330	125.52	474465645455281
15:04:39	XLON	3000	125.54	474465645455335
15:05:03	XLON	2841	125.48	474465645455489
15:05:11	XLON	15330	125.46	474465645455544
15:05:11	XLON	3000	125.46	474465645455546
15:05:11	XLON	6549	125.46	474465645455547
15:05:50	XLON	8483	125.48	474465645455762
15:06:21	XLON	15330	125.42	474465645455990
15:07:09	XLON	15245	125.38	474465645456371
15:07:09	XLON	85	125.38	474465645456372
15:07:34	XLON	863	125.34	474465645456482
15:07:34	XLON	9444	125.34	474465645456483
15:07:34	XLON	5023	125.34	474465645456484
15:08:19	XLON	8240	125.38	474465645456678
15:08:19	XLON	7090	125.38	474465645456679
15:09:30	XLON	200	125.28	474465645457171
15:09:30	XLON	1000	125.28	474465645457172
15:09:32	XLON	100	125.28	474465645457179
15:09:37	XLON	629	125.3	474465645457218
15:09:41	XLON	1000	125.32	474465645457238
15:09:41	XLON	2000	125.32	474465645457239
15:09:41	XLON	1300	125.32	474465645457240
15:09:41	XLON	2000	125.32	474465645457241
15:09:42	XLON	1000	125.32	474465645457246
15:09:42	XLON	1000	125.32	474465645457247
15:09:42	XLON	569	125.32	474465645457248
15:09:42	XLON	1000	125.32	474465645457249
15:09:42	XLON	4161	125.32	474465645457250
15:09:42	XLON	3000	125.32	474465645457253
15:09:42	XLON	4537	125.32	474465645457254
15:09:53	XLON	3740	125.28	474465645457331
15:10:09	XLON	4042	125.32	474465645457448
15:10:10	XLON	15330	125.3	474465645457454
15:10:41	XLON	14343	125.22	474465645457587
15:11:23	XLON	15330	125.24	474465645457753
15:12:11	XLON	15330	125.24	474465645458032
15:12:50	XLON	1497	125.18	474465645458283
15:12:50	XLON	13673	125.18	474465645458284
15:13:21	XLON	15330	125.08	474465645458493
15:14:24	XLON	3000	125.1	474465645458784
15:14:33	XLON	3000	125.1	474465645458830
15:14:47	XLON	14174	125.08	474465645458914
15:14:47	XLON	1156	125.08	474465645458915
15:14:52	XLON	14346	125.06	474465645458973
15:15:23	XLON	12266	125.04	474465645459184
15:16:05	XLON	2412	125.04	474465645459441
15:16:05	XLON	12918	125.04	474465645459442
15:16:42	XLON	13933	125.12	474465645459661
15:17:35	XLON	3000	125.16	474465645459835
15:17:35	XLON	3026	125.16	474465645459836
15:17:35	XLON	2057	125.18	474465645459837
15:17:35	XLON	3703	125.18	474465645459838
15:17:49	XLON	6272	125.08	474465645459909
15:17:49	XLON	9058	125.08	474465645459910
15:17:56	XLON	3635	125.1	474465645459945
15:18:55	XLON	3000	125.1	474465645460295
15:18:55	XLON	500	125.1	474465645460296
15:19:05	XLON	3000	125.1	474465645460350
15:19:05	XLON	852	125.1	474465645460351
15:19:05	XLON	230	125.1	474465645460352
15:19:13	XLON	15330	125.1	474465645460397
15:19:30	XLON	3000	125.1	474465645460452
15:19:30	XLON	827	125.1	474465645460453
15:19:43	XLON	896	125.18	474465645460522
15:19:49	XLON	2931	125.18	474465645460550
15:20:05	XLON	3000	125.18	474465645460722
15:20:18	XLON	3000	125.22	474465645460802
15:20:18	XLON	1661	125.22	474465645460803
15:20:21	XLON	4002	125.16	474465645460813
15:20:38	XLON	1032	125.14	474465645460874
15:20:38	XLON	2927	125.14	474465645460875
15:20:38	XLON	3000	125.14	474465645460876
15:20:38	XLON	3000	125.14	474465645460877
15:20:38	XLON	9330	125.14	474465645460878
15:21:26	XLON	2879	125.3	474465645461112
15:21:26	XLON	3000	125.3	474465645461113
15:21:26	XLON	500	125.3	474465645461114
15:21:31	XLON	1379	125.3	474465645461132
15:21:31	XLON	1349	125.3	474465645461133
15:21:31	XLON	3000	125.3	474465645461134
15:21:55	XLON	15330	125.24	474465645461228
15:22:48	XLON	4151	125.08	474465645461593
15:23:12	XLON	1452	125.12	474465645461707
15:23:12	XLON	8563	125.12	474465645461708
15:23:25	XLON	2000	125.06	474465645461795
15:23:25	XLON	8196	125.06	474465645461796
15:23:25	XLON	4500	125.08	474465645461786
15:23:25	XLON	1034	125.06	474465645461788
15:23:25	XLON	137	125.08	474465645461787
15:23:25	XLON	700	125.06	474465645461789
15:23:25	XLON	1500	125.06	474465645461790
15:23:25	XLON	1500	125.06	474465645461791
15:23:25	XLON	400	125.06	474465645461794
15:24:00	XLON	1225	125.02	474465645461927
15:24:00	XLON	12672	125.02	474465645461928
15:24:54	XLON	3000	125.04	474465645462455
15:24:54	XLON	3000	125.04	474465645462456
15:24:59	XLON	5539	125.02	474465645462475
15:24:59	XLON	728	125.02	474465645462476
15:25:16	XLON	15330	124.92	474465645462713
15:25:17	XLON	742	124.92	474465645462741
15:25:19	XLON	2432	124.92	474465645462757
15:26:21	XLON	3300	125	474465645463212
15:26:21	XLON	3000	125	474465645463213
15:26:32	XLON	5655	125	474465645463269
15:26:47	XLON	1055	125.02	474465645463403
15:26:48	XLON	1169	125.02	474465645463404
15:26:48	XLON	974	125.02	474465645463407
15:26:50	XLON	4724	125.02	474465645463419
15:26:50	XLON	9000	125.02	474465645463420
15:26:50	XLON	1606	125.02	474465645463421
15:27:26	XLON	10987	124.86	474465645463706
15:27:26	XLON	4225	124.86	474465645463707
15:28:19	XLON	15170	124.76	474465645464050
15:28:53	XLON	3000	124.76	474465645464317
15:28:53	XLON	1451	124.76	474465645464318
15:28:53	XLON	500	124.76	474465645464319
15:28:53	XLON	446	124.76	474465645464320
15:28:53	XLON	3000	124.76	474465645464334
15:28:53	XLON	487	124.76	474465645464335
15:28:53	XLON	964	124.76	474465645464336
15:28:53	XLON	3000	124.76	474465645464337
15:29:06	XLON	1972	124.76	474465645464510
15:29:06	XLON	3000	124.76	474465645464511
15:29:06	XLON	2100	124.76	474465645464512
15:29:06	XLON	500	124.76	474465645464513
15:29:14	XLON	3000	124.74	474465645464606
15:29:14	XLON	813	124.74	474465645464607
15:29:14	XLON	3000	124.74	474465645464613
15:29:14	XLON	3000	124.74	474465645464614
15:29:14	XLON	200	124.74	474465645464615

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

POSSEAFAMEESESF

Related Shares:

FTSE 100 Latest

Value8,299.83

Change24.17