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

20th Nov 2025 07:00

RNS Number : 2532I

Vodafone Group Plc

20 November 2025

VODAFONE GROUP PLC

TRANSACTIONS IN OWN SECURITIES

20 November 2025

Vodafone Group Plc ("Vodafone") announces today that it has purchased the following number of its ordinary shares of US$0.20 each from Merrill Lynch International ("MLI"). Such purchase was effected pursuant to instructions issued by Vodafone on 11 November 2025, as announced on 11 November 2025 (the "Programme"):

Date of purchase:	19 November 2025
Number of ordinary shares purchased:	21,510
Highest price paid per share (pence):	93.38
Lowest price paid per share (pence):	92.00
Volume weighted average price paid per share (pence):	92.51

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,821,809,791 of its ordinary shares in treasury and has 23,838,618,687 ordinary shares in issue (excluding treasury shares).

As part of the Programme, MLI purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 19 November 2025 MLI (as riskless principal) elected to purchase 21,510 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by MLI on 19 November 2025 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	92.51	21,510

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (pence)	Transaction Reference Number
08:00:12	XLON	2	92.94	0XLB140000000000890012
08:00:12	XLON	3	93.00	0XLB140000000000890011
08:00:12	XLON	10	93.00	0XLB10000000000088VV95
08:00:12	XLON	10	93.00	0XLB17000000000088VVQP
08:00:12	XLON	16	93.00	0XLBA0000000000088VVHQ
08:00:12	XLON	458	93.00	0XLB11000000000088VVHE
08:00:15	XLON	11	92.90	0XLBD0000000000088VVC9
08:00:15	XLON	17	92.92	0XLB10000000000088VVAF
08:00:15	XLON	19	92.92	0XLB17000000000088VVRK
08:00:15	XLON	24	92.90	0XLBA0000000000088VVIE
08:00:15	XLON	25	92.92	0XLBD0000000000088VVCA
08:00:15	XLON	684	92.92	0XLB11000000000088VVHP
08:00:27	XLON	1	92.86	0XLB10000000000088VVFU
08:00:27	XLON	1	92.86	0XLB17000000000088VVV1
08:00:27	XLON	3	92.88	0XLB14000000000089004D
08:03:15	XLON	2	92.72	0XLBA0000000000089005F
08:03:19	XLON	56	92.70	0XLB11000000000088VVVT
08:04:22	XLON	1	92.80	0XLB1700000000008900HD
08:04:22	XLON	2	92.82	0XLBD0000000000089001T
08:04:22	XLON	4	92.80	0XLB1400000000008900P9
08:04:37	XLON	1	92.80	0XLB100000000000890091
08:06:09	XLON	1	92.78	0XLB1700000000008900NP
08:06:22	XLON	1	92.70	0XLB1000000000008900F3
08:13:43	XLON	1	93.02	0XLB1000000000008901F0
08:14:33	XLON	2	93.00	0XLBD000000000008900VT
08:16:29	XLON	1	93.04	0XLB17000000000089023K
08:16:29	XLON	2	93.04	0XLB1400000000008902G6
08:16:29	XLON	2	93.04	0XLBD000000000008901CR
08:17:47	XLON	1	93.06	0XLB1700000000008902AG
08:17:47	XLON	37	93.06	0XLB1100000000008901L5
08:17:57	XLON	1	93.02	0XLB10000000000089024I
08:17:57	XLON	4	93.00	0XLBA00000000000890286
08:18:07	XLON	1	92.96	0XLB10000000000089024S
08:18:07	XLON	2	92.96	0XLB1700000000008902BK
08:18:07	XLON	2	92.98	0XLB1400000000008902RO
08:18:07	XLON	2	92.98	0XLBD000000000008901LD
08:18:07	XLON	3	92.94	0XLB1400000000008902RP
08:18:07	XLON	32	92.98	0XLB1100000000008901M0
08:18:07	XLON	96	92.96	0XLB1100000000008901LV
08:21:02	XLON	1	93.08	0XLB1700000000008902PA
08:21:02	XLON	2	93.08	0XLB1000000000008902HO
08:21:02	XLON	44	93.08	0XLB11000000000089022F
08:22:11	XLON	66	93.14	0XLB11000000000089025T
08:30:22	XLON	1	93.30	0XLB1000000000008903IF
08:30:22	XLON	1	93.30	0XLB1700000000008903PK
08:30:22	XLON	4	93.30	0XLBD0000000000089038F
08:32:53	XLON	3	93.28	0XLB1400000000008904KG
08:32:53	XLON	42	93.28	0XLB11000000000089035O
08:34:00	XLON	1	93.26	0XLB1000000000008903UK
08:34:13	XLON	1	93.32	0XLB170000000000890468
08:39:04	XLON	3	93.38	0XLB1400000000008905AO
08:39:14	XLON	1	93.36	0XLB1000000000008904GN
08:39:14	XLON	1	93.36	0XLB1700000000008904NO
08:39:14	XLON	57	93.36	0XLB1100000000008903N7
08:39:19	XLON	4	93.34	0XLBD0000000000089047L
08:39:38	XLON	6	93.32	0XLB1400000000008905D7
08:39:53	XLON	1	93.28	0XLB1000000000008904JR
08:40:27	XLON	3	93.26	0XLB1400000000008905GO
08:40:27	XLON	3	93.26	0XLB1700000000008904SQ
08:40:27	XLON	81	93.26	0XLB1100000000008903QN
08:40:37	XLON	1	93.24	0XLB1000000000008904MV
08:40:54	XLON	1	93.16	0XLB1700000000008904TP
08:43:14	XLON	3	93.10	0XLB1400000000008905QT
08:43:14	XLON	3	93.10	0XLBD000000000008904L5
08:43:14	XLON	47	93.10	0XLB11000000000089042F
08:44:15	XLON	1	93.08	0XLB100000000000890559
08:44:15	XLON	1	93.08	0XLB17000000000089057A
08:45:42	XLON	3	92.88	0XLBA000000000008905D7
08:45:42	XLON	38	92.88	0XLB11000000000089049U
08:48:05	XLON	1	92.84	0XLB1000000000008905G8
08:48:05	XLON	1	92.84	0XLB1700000000008905GR
08:52:18	XLON	1	92.92	0XLB1000000000008905RB
08:52:18	XLON	36	92.92	0XLB1100000000008904QS
08:52:21	XLON	2	92.88	0XLBA000000000008905V9
08:52:21	XLON	2	92.88	0XLBD000000000008905G2
08:52:21	XLON	2	92.90	0XLB1400000000008906O9
08:55:44	XLON	1	92.82	0XLB170000000000890672
08:55:44	XLON	2	92.80	0XLB14000000000089072U
08:55:44	XLON	34	92.82	0XLB11000000000089051V
08:55:47	XLON	1	92.70	0XLB10000000000089065D
08:55:47	XLON	2	92.70	0XLB170000000000890678
08:55:47	XLON	3	92.68	0XLBD000000000008905PP
08:55:47	XLON	3	92.72	0XLB140000000000890735
08:55:47	XLON	60	92.70	0XLB110000000000890525
08:56:30	XLON	1	92.66	0XLB10000000000089067B
08:56:30	XLON	2	92.66	0XLBA0000000000089068S
09:03:01	XLON	1	92.54	0XLB1000000000008906MI
09:03:44	XLON	3	92.50	0XLB1400000000008907Q7
09:03:44	XLON	33	92.52	0XLB1100000000008905JN
09:16:28	XLON	1	92.58	0XLB1000000000008907QE
09:16:28	XLON	1	92.58	0XLB17000000000089083H
09:16:28	XLON	4	92.56	0XLBA000000000008907NE
09:31:04	XLON	1	92.58	0XLB10000000000089094H
09:35:53	XLON	1	92.52	0XLB1000000000008909H8
09:35:53	XLON	1	92.52	0XLB1700000000008909TH
09:35:53	XLON	2	92.52	0XLB140000000000890APL
09:35:53	XLON	2	92.52	0XLBD000000000008908Q9
09:35:53	XLON	3	92.52	0XLBA0000000000089096P
09:35:53	XLON	64	92.52	0XLB1100000000008907RC
09:41:10	XLON	1	92.70	0XLB170000000000890AB0
09:41:10	XLON	80	92.70	0XLB110000000000890876
09:46:01	XLON	1	92.74	0XLB170000000000890ANP
09:46:01	XLON	2	92.74	0XLBD000000000008909G2
09:46:01	XLON	64	92.74	0XLB1100000000008908IO
09:51:01	XLON	2	92.74	0XLBA00000000000890A5F
09:55:17	XLON	1	92.68	0XLB100000000000890B6H
09:55:17	XLON	2	92.68	0XLBA00000000000890AFB
09:55:17	XLON	3	92.68	0XLB140000000000890CHK
09:55:40	XLON	2	92.66	0XLB170000000000890BDN
09:55:40	XLON	2	92.66	0XLBD00000000000890A7E
09:55:40	XLON	39	92.66	0XLB11000000000089097G
10:02:12	XLON	2	92.70	0XLB140000000000890D3A
10:02:36	XLON	1	92.64	0XLB100000000000890BO9
10:02:36	XLON	2	92.64	0XLB170000000000890BSI
10:02:36	XLON	3	92.64	0XLBD00000000000890AQM
10:02:36	XLON	40	92.64	0XLB1100000000008909MP
10:07:17	XLON	1	92.68	0XLB100000000000890C3N
10:07:55	XLON	48	92.64	0XLB110000000000890A4A
10:10:14	XLON	1	92.74	0XLB100000000000890CD5
10:10:14	XLON	2	92.74	0XLBA00000000000890BF9
10:10:14	XLON	2	92.74	0XLBD00000000000890BFJ
10:10:14	XLON	4	92.74	0XLB140000000000890DRT
10:11:04	XLON	1	92.70	0XLB100000000000890CN3
10:11:04	XLON	2	92.70	0XLB170000000000890CLD
10:13:20	XLON	67	92.68	0XLB110000000000890AQ7
10:13:42	XLON	1	92.66	0XLB100000000000890D1D
10:13:42	XLON	3	92.66	0XLBA00000000000890BQ9
10:13:42	XLON	3	92.66	0XLBD00000000000890BTJ
10:13:42	XLON	4	92.66	0XLB140000000000890ED1
10:13:49	XLON	2	92.64	0XLB100000000000890D1Q
10:13:49	XLON	6	92.64	0XLB140000000000890EDS
10:20:48	XLON	1	92.66	0XLB100000000000890DMQ
10:20:48	XLON	3	92.66	0XLB140000000000890F2N
10:22:26	XLON	1	92.62	0XLB100000000000890DTM
10:22:26	XLON	1	92.62	0XLB170000000000890DQE
10:22:26	XLON	2	92.62	0XLBD00000000000890CNK
10:22:26	XLON	3	92.62	0XLBA00000000000890CF8
10:22:57	XLON	2	92.60	0XLB170000000000890DRU
10:22:57	XLON	75	92.60	0XLB110000000000890BRK
10:24:20	XLON	35	92.58	0XLB110000000000890BV9
10:24:20	XLON	42	92.56	0XLB110000000000890BVC
10:27:25	XLON	32	92.58	0XLB110000000000890C6E
10:34:04	XLON	2	92.76	0XLBD00000000000890DKC
10:34:04	XLON	53	92.76	0XLB110000000000890CMA
10:34:20	XLON	1	92.74	0XLB100000000000890ET7
10:36:30	XLON	1	92.72	0XLB170000000000890F0N
10:41:20	XLON	1	92.70	0XLB100000000000890FNG
10:47:11	XLON	3	92.80	0XLBD00000000000890EN9
10:47:50	XLON	2	92.78	0XLB140000000000890HCQ
10:47:50	XLON	2	92.78	0XLBA00000000000890EHO
10:47:50	XLON	51	92.78	0XLB110000000000890E21
10:47:51	XLON	1	92.76	0XLB100000000000890GAN
10:47:51	XLON	2	92.76	0XLB170000000000890G70
10:47:53	XLON	2	92.70	0XLB140000000000890HE5
10:47:53	XLON	2	92.72	0XLBD00000000000890EPR
10:47:53	XLON	3	92.70	0XLBA00000000000890EIG
10:47:53	XLON	3	92.70	0XLBD00000000000890EPS
10:47:53	XLON	43	92.70	0XLB110000000000890E31
10:47:55	XLON	2	92.68	0XLB100000000000890GBK
10:47:55	XLON	2	92.68	0XLB170000000000890G95
10:47:55	XLON	3	92.68	0XLB140000000000890HEP
10:47:55	XLON	99	92.68	0XLB110000000000890E3D
10:48:00	XLON	2	92.66	0XLB100000000000890GC4
10:48:00	XLON	3	92.66	0XLBA00000000000890EJJ
10:48:00	XLON	3	92.66	0XLBD00000000000890ER4
10:48:00	XLON	3	92.68	0XLB140000000000890HFO
10:48:00	XLON	4	92.66	0XLB170000000000890GA9
10:48:00	XLON	42	92.66	0XLB110000000000890E4C
10:55:30	XLON	1	92.78	0XLB100000000000890H1A
10:55:30	XLON	1	92.78	0XLB170000000000890GV4
11:03:29	XLON	2	92.86	0XLBD00000000000890G3N
11:03:40	XLON	1	92.84	0XLB170000000000890HLI
11:04:14	XLON	89	92.82	0XLB110000000000890FNV
11:04:42	XLON	1	92.80	0XLB170000000000890HP3
11:04:42	XLON	2	92.80	0XLB140000000000890J19
11:04:49	XLON	2	92.78	0XLBA00000000000890G3S
11:04:49	XLON	3	92.78	0XLBD00000000000890G6D
11:06:47	XLON	1	92.76	0XLB100000000000890I04
11:06:47	XLON	2	92.74	0XLB140000000000890J7O
11:06:47	XLON	2	92.74	0XLB170000000000890HVR
11:06:47	XLON	2	92.76	0XLB170000000000890HVQ
11:06:47	XLON	49	92.74	0XLB110000000000890FVQ
11:07:20	XLON	3	92.74	0XLBD00000000000890GCC
11:07:21	XLON	1	92.72	0XLB100000000000890I24
11:07:21	XLON	2	92.72	0XLB170000000000890I1U
11:07:21	XLON	2	92.72	0XLBA00000000000890G8L
11:07:21	XLON	3	92.72	0XLB140000000000890J9K
11:07:21	XLON	69	92.72	0XLB110000000000890G1D
11:17:54	XLON	2	92.78	0XLB100000000000890J33
11:17:54	XLON	3	92.78	0XLB140000000000890KCR
11:17:54	XLON	3	92.78	0XLBA00000000000890H4I
11:17:55	XLON	67	92.76	0XLB110000000000890H28
11:20:45	XLON	1	92.78	0XLB170000000000890JHL
11:22:46	XLON	2	92.74	0XLB140000000000890KSR
11:22:57	XLON	1	92.70	0XLB100000000000890JHV
11:22:57	XLON	1	92.72	0XLB170000000000890JOD
11:22:57	XLON	2	92.70	0XLBA00000000000890HHU
11:22:57	XLON	3	92.72	0XLBD00000000000890HQB
11:24:47	XLON	1	92.70	0XLB170000000000890JTV
11:24:47	XLON	3	92.70	0XLBD00000000000890HUB
11:25:44	XLON	2	92.68	0XLB140000000000890L50
11:25:44	XLON	2	92.68	0XLB170000000000890K0P
11:25:44	XLON	3	92.68	0XLB100000000000890JPB
11:25:44	XLON	3	92.68	0XLBA00000000000890HOA
11:25:44	XLON	64	92.68	0XLB110000000000890HOJ
11:28:33	XLON	2	92.70	0XLBD00000000000890I90
11:29:56	XLON	1	92.66	0XLB100000000000890K66
11:29:56	XLON	1	92.66	0XLB170000000000890KCJ
11:29:56	XLON	75	92.66	0XLB110000000000890I4B
11:35:15	XLON	1	92.66	0XLB170000000000890KUM
11:35:15	XLON	2	92.66	0XLBD00000000000890IRI
11:36:33	XLON	1	92.60	0XLB170000000000890L30
11:36:33	XLON	1	92.62	0XLB170000000000890L2O
11:36:33	XLON	3	92.64	0XLB140000000000890M9K
11:36:33	XLON	4	92.60	0XLBA00000000000890IQI
11:42:46	XLON	1	92.70	0XLB170000000000890LP7
11:42:46	XLON	2	92.70	0XLB100000000000890LEC
11:42:46	XLON	4	92.70	0XLBA00000000000890JEH
11:42:46	XLON	119	92.70	0XLB110000000000890JIV
11:43:41	XLON	3	92.68	0XLBD00000000000890JLK
11:43:42	XLON	1	92.66	0XLB170000000000890LT2
11:47:50	XLON	1	92.72	0XLB100000000000890LUN
11:47:50	XLON	32	92.72	0XLB110000000000890K28
11:53:28	XLON	1	92.70	0XLB170000000000890MRG
11:53:28	XLON	2	92.70	0XLB140000000000890OC9
11:53:28	XLON	3	92.68	0XLBD00000000000890KKE
11:53:56	XLON	2	92.64	0XLB100000000000890MDP
11:53:56	XLON	2	92.64	0XLB140000000000890ODV
11:53:56	XLON	75	92.64	0XLB110000000000890KMT
11:54:48	XLON	1	92.62	0XLB170000000000890N1G
11:54:48	XLON	3	92.62	0XLB100000000000890MGB
11:54:48	XLON	4	92.62	0XLBA00000000000890KHK
11:54:48	XLON	173	92.62	0XLB110000000000890KRK
11:54:54	XLON	2	92.60	0XLBD00000000000890KPK
11:54:54	XLON	4	92.60	0XLBA00000000000890KIF
12:24:03	XLON	1	92.78	0XLB100000000000890P2N
12:24:03	XLON	1	92.78	0XLB170000000000890PJ8
12:24:03	XLON	2	92.80	0XLB140000000000890R7V
12:24:03	XLON	8	92.82	0XLBA00000000000890MOM
12:24:03	XLON	72	92.78	0XLB110000000000890N71
12:32:05	XLON	8	92.92	0XLBA00000000000890N5T
12:32:14	XLON	2	92.90	0XLB140000000000890RMN
12:34:15	XLON	2	92.84	0XLB140000000000890RQ0
12:34:15	XLON	2	92.84	0XLB170000000000890Q6T
12:34:15	XLON	2	92.84	0XLBD00000000000890O16
12:34:15	XLON	2	92.88	0XLB170000000000890Q6Q
12:34:15	XLON	2	92.88	0XLBD00000000000890O15
12:34:15	XLON	3	92.84	0XLB100000000000890PJP
12:34:15	XLON	7	92.86	0XLBA00000000000890N91
12:34:15	XLON	52	92.88	0XLB110000000000890NPT
12:34:15	XLON	109	92.84	0XLB110000000000890NPU
12:34:18	XLON	3	92.82	0XLB140000000000890RQ3
12:38:06	XLON	2	92.80	0XLB170000000000890QEU
12:38:06	XLON	3	92.80	0XLBD00000000000890OAJ
12:38:06	XLON	5	92.80	0XLB140000000000890S1P
12:38:06	XLON	7	92.80	0XLBA00000000000890NEJ
12:38:06	XLON	119	92.80	0XLB110000000000890O23
12:45:23	XLON	2	92.96	0XLB100000000000890QAS
12:45:23	XLON	2	92.96	0XLBA00000000000890NUT
12:45:23	XLON	3	92.96	0XLB170000000000890QU4
12:45:23	XLON	4	92.96	0XLB140000000000890SHA
12:45:23	XLON	4	92.96	0XLBD00000000000890OSU
12:45:23	XLON	116	92.96	0XLB110000000000890OI9
12:53:43	XLON	1	92.98	0XLB170000000000890RFT
12:53:43	XLON	2	92.98	0XLBA00000000000890OEN
12:53:43	XLON	2	92.98	0XLBD00000000000890PJP
12:53:43	XLON	5	92.98	0XLB100000000000890QVF
12:53:43	XLON	37	92.98	0XLB110000000000890P4H
12:58:13	XLON	3	92.94	0XLB140000000000890TF2
12:59:42	XLON	4	92.92	0XLB140000000000890TI0
13:06:50	XLON	188	93.02	0XLB110000000000890Q5M
13:06:51	XLON	2	93.00	0XLBA00000000000890P8J
13:06:51	XLON	3	93.00	0XLB170000000000890SEG
13:06:51	XLON	3	93.00	0XLBD00000000000890QI6
13:06:51	XLON	4	93.00	0XLB100000000000890S0A
13:10:49	XLON	1	93.00	0XLB100000000000890SAQ
13:11:22	XLON	3	92.94	0XLB140000000000890UG2
13:11:22	XLON	147	92.94	0XLB110000000000890R1J
13:14:45	XLON	8	93.00	0XLBA00000000000890PQU
13:14:45	XLON	16	92.98	0XLB170000000000890T3K
13:14:45	XLON	309	92.98	0XLB110000000000890RBM
13:15:00	XLON	1	92.96	0XLB170000000000890T4J
13:15:00	XLON	2	92.96	0XLB140000000000890UQT
13:15:00	XLON	3	92.96	0XLB100000000000890SLV
13:15:00	XLON	5	92.96	0XLBD00000000000890R83
13:15:00	XLON	41	92.96	0XLB110000000000890RCB
13:17:18	XLON	35	92.94	0XLB110000000000890RJO
13:17:33	XLON	1	92.92	0XLB170000000000890TD7
13:17:33	XLON	13	92.90	0XLBA00000000000890Q3E
13:24:24	XLON	4	92.98	0XLB100000000000890T9I
13:24:24	XLON	6	92.98	0XLBD00000000000890S2F
13:32:04	XLON	5	93.04	0XLB14000000000089104E
13:32:29	XLON	1	93.00	0XLB170000000000890UJ1
13:32:29	XLON	3	93.00	0XLB14000000000089105P
13:32:29	XLON	5	93.02	0XLB100000000000890U12
13:32:29	XLON	6	93.02	0XLBD00000000000890SOU
13:32:29	XLON	63	93.00	0XLB110000000000890ST5
13:32:30	XLON	2	92.98	0XLBA00000000000890R6K
13:33:16	XLON	36	92.96	0XLB110000000000890SVS
13:33:35	XLON	1	92.92	0XLB170000000000890UMH
13:33:35	XLON	2	92.94	0XLBA00000000000890R94
13:33:35	XLON	4	92.94	0XLB100000000000890U4O
13:33:35	XLON	6	92.94	0XLBD00000000000890SRP
13:33:35	XLON	8	92.92	0XLB14000000000089107S
13:33:35	XLON	48	92.92	0XLB110000000000890T0O
13:34:08	XLON	2	92.88	0XLB14000000000089109C
13:34:08	XLON	3	92.88	0XLBA00000000000890R9T
13:34:08	XLON	3	92.90	0XLBA00000000000890R9S
13:34:08	XLON	5	92.90	0XLB100000000000890U5R
13:34:08	XLON	6	92.90	0XLB170000000000890UNS
13:34:08	XLON	7	92.90	0XLBD00000000000890STK
13:34:08	XLON	68	92.90	0XLB110000000000890T1U
13:34:08	XLON	76	92.88	0XLB110000000000890T20
13:36:46	XLON	1	93.02	0XLB170000000000890UVS
13:36:46	XLON	3	93.02	0XLB1400000000008910F3
13:36:46	XLON	4	93.02	0XLBD00000000000890T6V
13:41:10	XLON	52	93.06	0XLB110000000000890TR9
13:42:11	XLON	1	93.02	0XLB100000000000890V1C
13:42:11	XLON	1	93.04	0XLB170000000000890VLG
13:42:11	XLON	2	93.02	0XLB14000000000089110Q
13:42:11	XLON	5	93.00	0XLBA00000000000890S40
13:43:22	XLON	3	92.98	0XLBD00000000000890U1P
13:43:22	XLON	179	92.98	0XLB110000000000890U3D
13:48:41	XLON	1	92.96	0XLB100000000000890VN1
13:48:41	XLON	1	92.96	0XLB1700000000008910J2
13:48:41	XLON	3	92.96	0XLB1400000000008911L3
13:48:41	XLON	102	92.96	0XLB110000000000890UK6
13:52:21	XLON	5	93.04	0XLB100000000000891053
13:52:21	XLON	6	93.04	0XLB1700000000008910VV
13:55:00	XLON	2	93.02	0XLBD00000000000890VHL
13:58:28	XLON	5	93.00	0XLB1000000000008910QB
13:58:28	XLON	8	93.00	0XLBA00000000000890TPE
13:59:36	XLON	3	93.00	0XLB1400000000008912MK
13:59:36	XLON	7	93.00	0XLBA00000000000890TSG
13:59:36	XLON	58	93.00	0XLB110000000000890VNN
13:59:58	XLON	75	92.96	0XLB110000000000890VOF
14:00:16	XLON	1	92.94	0XLB1000000000008910VF
14:00:16	XLON	5	92.94	0XLB1700000000008911R3
14:00:16	XLON	8	92.94	0XLBD0000000000089104B
14:00:16	XLON	10	92.94	0XLBA00000000000890TUJ
14:07:14	XLON	2	92.94	0XLBA00000000000890UKT
14:07:14	XLON	4	92.96	0XLB1000000000008911QK
14:07:14	XLON	5	92.96	0XLB1400000000008913GL
14:07:14	XLON	249	92.96	0XLB1100000000008910H6
14:07:17	XLON	2	92.92	0XLB1400000000008913H4
14:07:17	XLON	3	92.92	0XLB1000000000008911R6
14:07:17	XLON	4	92.92	0XLB1700000000008912M7
14:07:17	XLON	6	92.92	0XLBD0000000000089111K
14:07:17	XLON	114	92.92	0XLB1100000000008910HD
14:09:29	XLON	3	92.90	0XLB1400000000008913SO
14:09:29	XLON	109	92.90	0XLB1100000000008910UE
14:13:07	XLON	6	92.90	0XLB1700000000008913F5
14:13:32	XLON	1	92.88	0XLB1000000000008912ID
14:13:32	XLON	2	92.88	0XLBA00000000000890VET
14:16:38	XLON	2	92.94	0XLB1700000000008913SP
14:16:38	XLON	3	92.92	0XLBD000000000008912C7
14:16:38	XLON	7	92.94	0XLBD000000000008912C6
14:16:38	XLON	35	92.94	0XLB1100000000008911PK
14:20:05	XLON	5	92.94	0XLB10000000000089138F
14:23:50	XLON	224	92.92	0XLB1100000000008912HJ
14:24:09	XLON	5	92.90	0XLB1400000000008915EG
14:24:09	XLON	7	92.90	0XLBA000000000008910HF
14:25:20	XLON	5	92.88	0XLB1700000000008914QI
14:25:21	XLON	2	92.86	0XLB1400000000008915IC
14:25:21	XLON	3	92.86	0XLB1700000000008914QL
14:25:21	XLON	3	92.86	0XLBA000000000008910LU
14:25:21	XLON	122	92.86	0XLB1100000000008912NE
14:25:40	XLON	3	92.84	0XLBA000000000008910N9
14:25:40	XLON	4	92.84	0XLB1400000000008915J7
14:25:40	XLON	4	92.84	0XLB1700000000008914RD
14:25:40	XLON	5	92.84	0XLB1000000000008913Q9
14:25:40	XLON	5	92.84	0XLBD000000000008913D2
14:25:40	XLON	225	92.84	0XLB1100000000008912OU
14:27:52	XLON	3	92.82	0XLB10000000000089143D
14:27:52	XLON	3	92.82	0XLBD000000000008913LK
14:28:00	XLON	36	92.80	0XLB11000000000089132T
14:28:01	XLON	5	92.78	0XLB1400000000008915SN
14:28:01	XLON	7	92.78	0XLBA000000000008910UO
14:30:01	XLON	3	92.76	0XLB1700000000008915G4
14:30:02	XLON	1	92.72	0XLB1000000000008914DJ
14:30:02	XLON	2	92.72	0XLB140000000000891650
14:30:02	XLON	3	92.70	0XLB1000000000008914DK
14:30:02	XLON	3	92.72	0XLBA0000000000089118L
14:30:02	XLON	3	92.72	0XLBD0000000000089140J
14:30:02	XLON	4	92.70	0XLB140000000000891651
14:30:02	XLON	5	92.70	0XLBA0000000000089118M
14:30:02	XLON	5	92.70	0XLBD0000000000089140K
14:30:02	XLON	39	92.70	0XLB1100000000008913AT
14:30:02	XLON	93	92.72	0XLB1100000000008913AS
14:30:04	XLON	1	92.66	0XLB1700000000008915HF
14:30:13	XLON	2	92.72	0XLB1000000000008914HT
14:30:13	XLON	39	92.72	0XLB1100000000008913FH
14:30:26	XLON	1	92.64	0XLB1000000000008914K5
14:30:26	XLON	2	92.64	0XLB14000000000089169Q
14:30:26	XLON	2	92.64	0XLBD0000000000089148D
14:30:26	XLON	3	92.64	0XLB1700000000008915MI
14:30:26	XLON	4	92.64	0XLBA000000000008911FE
14:30:26	XLON	60	92.64	0XLB1100000000008913I7
14:30:30	XLON	2	92.62	0XLB1000000000008914KG
14:30:30	XLON	37	92.62	0XLB1100000000008913IQ
14:30:39	XLON	1	92.58	0XLB1000000000008914LM
14:30:39	XLON	2	92.54	0XLB1700000000008915O0
14:30:39	XLON	2	92.56	0XLBA000000000008911GP
14:30:39	XLON	3	92.56	0XLB1400000000008916BO
14:30:39	XLON	4	92.56	0XLBD000000000008914AK
14:30:39	XLON	4	92.58	0XLB1700000000008915NU
14:30:39	XLON	4	92.60	0XLBA000000000008911GN
14:30:40	XLON	2	92.50	0XLB1000000000008914LV
14:30:40	XLON	2	92.50	0XLB1400000000008916BV
14:30:40	XLON	2	92.52	0XLBD000000000008914AT
14:30:40	XLON	3	92.50	0XLBD000000000008914AU
14:30:40	XLON	40	92.50	0XLB1100000000008913JT
14:30:40	XLON	46	92.52	0XLB1100000000008913JS
14:30:56	XLON	3	92.48	0XLB1400000000008916DU
14:31:03	XLON	1	92.60	0XLB1000000000008914OI
14:31:03	XLON	1	92.60	0XLB1700000000008915RH
14:31:03	XLON	2	92.60	0XLBD000000000008914F5
14:31:03	XLON	4	92.60	0XLB1400000000008916F6
14:31:03	XLON	4	92.60	0XLBA000000000008911LG
14:31:03	XLON	63	92.60	0XLB1100000000008913NU
14:32:26	XLON	2	92.58	0XLBA000000000008911VB
14:32:40	XLON	3	92.54	0XLB1400000000008916Q2
14:33:56	XLON	81	92.66	0XLB1100000000008914BO
14:33:58	XLON	2	92.62	0XLBA00000000000891294
14:33:58	XLON	2	92.64	0XLB100000000000891583
14:33:58	XLON	4	92.64	0XLB1700000000008916EI
14:33:58	XLON	4	92.64	0XLBD0000000000089154C
14:33:58	XLON	84	92.62	0XLB1100000000008914C9
14:34:00	XLON	2	92.58	0XLB140000000000891723
14:34:00	XLON	117	92.58	0XLB1100000000008914CD
14:37:14	XLON	5	92.62	0XLB1000000000008915QK
14:38:08	XLON	1	92.66	0XLB1000000000008915UR
14:38:08	XLON	2	92.66	0XLB17000000000089175O
14:38:08	XLON	2	92.66	0XLBD000000000008915UL
14:38:08	XLON	7	92.68	0XLBD000000000008915UK
14:38:08	XLON	38	92.66	0XLB11000000000089153B
14:38:12	XLON	2	92.62	0XLB1400000000008917NU
14:38:12	XLON	2	92.64	0XLBA0000000000089131S
14:40:17	XLON	2	92.58	0XLB10000000000089169T
14:40:17	XLON	4	92.58	0XLB1700000000008917HK
14:40:17	XLON	6	92.58	0XLBD000000000008916C4
14:40:17	XLON	138	92.58	0XLB1100000000008915FO
14:41:11	XLON	2	92.56	0XLB1400000000008918A1
14:41:11	XLON	3	92.56	0XLBD000000000008916J7
14:41:11	XLON	6	92.56	0XLBA000000000008913HH
14:41:11	XLON	7	92.56	0XLB1000000000008916H9
14:41:11	XLON	7	92.56	0XLB1700000000008917PL
14:41:11	XLON	262	92.56	0XLB1100000000008915KT
14:42:25	XLON	1	92.54	0XLB1000000000008916N6
14:42:25	XLON	2	92.52	0XLB170000000000891817
14:42:25	XLON	3	92.54	0XLB1400000000008918K1
14:42:25	XLON	4	92.52	0XLB1400000000008918K2
14:42:25	XLON	8	92.54	0XLBA000000000008913RE
14:42:25	XLON	82	92.54	0XLB1100000000008915T7
14:44:17	XLON	2	92.46	0XLB10000000000089171M
14:44:17	XLON	2	92.46	0XLBD0000000000089177B
14:44:17	XLON	86	92.46	0XLB11000000000089169I
14:46:18	XLON	2	92.44	0XLB1000000000008917CK
14:46:18	XLON	2	92.44	0XLB1700000000008918M5
14:46:18	XLON	3	92.44	0XLBA000000000008914HE
14:46:18	XLON	3	92.44	0XLBD000000000008917KV
14:46:18	XLON	6	92.44	0XLB1400000000008919AO
14:46:18	XLON	77	92.44	0XLB1100000000008916L5
14:47:26	XLON	2	92.62	0XLB1000000000008917I2
14:47:26	XLON	2	92.62	0XLB1700000000008918SV
14:47:26	XLON	2	92.62	0XLBD000000000008917SM
14:47:26	XLON	7	92.62	0XLBA000000000008914NT
14:48:30	XLON	5	92.64	0XLB1400000000008919PB
14:49:32	XLON	6	92.68	0XLB1700000000008919AJ
14:49:54	XLON	1	92.64	0XLB1000000000008917VS
14:49:54	XLON	2	92.64	0XLBD000000000008918BV
14:49:54	XLON	2	92.66	0XLB140000000000891A2H
14:49:54	XLON	7	92.66	0XLBA0000000000089157R
14:49:54	XLON	7	92.66	0XLBD000000000008918BU
14:49:54	XLON	163	92.64	0XLB1100000000008917A6
14:49:56	XLON	1	92.58	0XLB1700000000008919DG
14:49:56	XLON	2	92.60	0XLB1700000000008919DF
14:49:56	XLON	3	92.56	0XLB10000000000089180A
14:49:56	XLON	5	92.56	0XLB140000000000891A36
14:49:56	XLON	5	92.56	0XLBD000000000008918CC
14:49:56	XLON	5	92.58	0XLB140000000000891A35
14:49:56	XLON	5	92.58	0XLBA0000000000089158K
14:49:56	XLON	6	92.56	0XLB1700000000008919DH
14:49:56	XLON	6	92.56	0XLBA0000000000089158L
14:49:56	XLON	39	92.60	0XLB1100000000008917AH
14:49:56	XLON	146	92.56	0XLB1100000000008917AI
14:51:10	XLON	1	92.54	0XLB1700000000008919LF
14:51:10	XLON	2	92.54	0XLBA000000000008915H2
14:51:10	XLON	3	92.54	0XLB140000000000891A9A
14:51:10	XLON	4	92.54	0XLBD000000000008918N5
14:51:10	XLON	6	92.54	0XLB10000000000089188S
14:51:10	XLON	161	92.54	0XLB1100000000008917IO
14:53:18	XLON	2	92.48	0XLB1000000000008918MS
14:53:18	XLON	3	92.48	0XLB140000000000891AOH
14:53:18	XLON	4	92.48	0XLBD00000000000891980
14:53:50	XLON	3	92.44	0XLB140000000000891AS9
14:53:50	XLON	3	92.44	0XLB170000000000891A6G
14:53:50	XLON	3	92.44	0XLBA000000000008915U6
14:53:50	XLON	4	92.44	0XLBD000000000008919BL
14:53:50	XLON	63	92.44	0XLB11000000000089185C
14:53:51	XLON	2	92.42	0XLB170000000000891A7M
14:53:51	XLON	100	92.42	0XLB11000000000089185P
14:54:00	XLON	1	92.40	0XLB10000000000089191A
14:54:00	XLON	2	92.38	0XLB10000000000089191B
14:54:00	XLON	2	92.38	0XLB170000000000891AB8
14:54:00	XLON	2	92.38	0XLBA00000000000891644
14:54:58	XLON	2	92.36	0XLB140000000000891B6U
14:54:58	XLON	3	92.36	0XLBA000000000008916AO
14:54:58	XLON	70	92.36	0XLB1100000000008918HS
15:00:00	XLON	2	92.44	0XLB140000000000891CH3
15:00:00	XLON	5	92.44	0XLBA000000000008917L2
15:00:01	XLON	1	92.42	0XLB170000000000891C7Q
15:00:01	XLON	42	92.42	0XLB1100000000008919T2
15:00:02	XLON	1	92.38	0XLB170000000000891C8A
15:00:02	XLON	4	92.40	0XLB100000000000891AKI
15:00:02	XLON	52	92.38	0XLB1100000000008919T9
15:02:50	XLON	2	92.44	0XLB170000000000891CP2
15:02:50	XLON	4	92.44	0XLB100000000000891B3A
15:03:20	XLON	3	92.40	0XLBD00000000000891BGJ
15:03:20	XLON	223	92.40	0XLB110000000000891AK0
15:03:47	XLON	3	92.34	0XLBD00000000000891BJ5
15:03:47	XLON	3	92.36	0XLB100000000000891B7C
15:03:47	XLON	3	92.36	0XLB140000000000891D87
15:03:47	XLON	3	92.36	0XLB170000000000891CTT
15:03:47	XLON	3	92.36	0XLBA000000000008918B5
15:03:47	XLON	4	92.32	0XLBD00000000000891BJ7
15:03:47	XLON	4	92.34	0XLB100000000000891B7E
15:03:47	XLON	4	92.34	0XLB140000000000891D8C
15:03:47	XLON	5	92.34	0XLBA000000000008918B8
15:03:47	XLON	6	92.34	0XLB170000000000891CTV
15:03:47	XLON	143	92.32	0XLB110000000000891AMD
15:03:47	XLON	199	92.34	0XLB110000000000891AMB
15:05:20	XLON	2	92.30	0XLB170000000000891D7F
15:05:20	XLON	5	92.30	0XLBD00000000000891BR9
15:08:40	XLON	1	92.40	0XLB170000000000891DSB
15:08:40	XLON	2	92.40	0XLB100000000000891C27
15:08:40	XLON	3	92.40	0XLB140000000000891E4K
15:08:40	XLON	4	92.40	0XLBA00000000000891946
15:08:40	XLON	53	92.40	0XLB110000000000891BJ4
15:10:57	XLON	1	92.42	0XLB170000000000891E6M
15:11:15	XLON	3	92.38	0XLBD00000000000891CRS
15:11:23	XLON	2	92.34	0XLB140000000000891EHK
15:11:23	XLON	2	92.34	0XLBA000000000008919IF
15:11:23	XLON	3	92.30	0XLB100000000000891CDN
15:11:23	XLON	3	92.30	0XLBD00000000000891CSG
15:11:23	XLON	3	92.32	0XLBD00000000000891CSF
15:11:23	XLON	4	92.32	0XLB100000000000891CDL
15:11:23	XLON	4	92.34	0XLB170000000000891E97
15:11:23	XLON	4	92.36	0XLB140000000000891EHJ
15:11:23	XLON	5	92.32	0XLB170000000000891E98
15:11:23	XLON	6	92.36	0XLBA000000000008919IE
15:11:23	XLON	10	92.32	0XLB140000000000891EHL
15:11:23	XLON	12	92.32	0XLBA000000000008919IG
15:11:23	XLON	49	92.36	0XLB110000000000891C08
15:11:23	XLON	114	92.30	0XLB110000000000891C0A
15:11:23	XLON	123	92.32	0XLB110000000000891C09
15:11:40	XLON	1	92.30	0XLB100000000000891CFF
15:11:40	XLON	6	92.28	0XLBD00000000000891CTG
15:11:40	XLON	69	92.30	0XLB110000000000891C1M
15:12:29	XLON	1	92.28	0XLB170000000000891EFU
15:15:39	XLON	1	92.24	0XLB170000000000891F20
15:15:39	XLON	2	92.24	0XLB100000000000891D4O
15:15:39	XLON	2	92.24	0XLBD00000000000891DIP
15:15:39	XLON	3	92.26	0XLB140000000000891FC6
15:15:39	XLON	3	92.26	0XLBA00000000000891ACK
15:15:39	XLON	4	92.26	0XLBD00000000000891DIO
15:15:39	XLON	67	92.32	0XLB110000000000891CRC
15:15:39	XLON	79	92.24	0XLB110000000000891CRE
15:15:40	XLON	2	92.22	0XLBA00000000000891ACO
15:15:40	XLON	3	92.22	0XLBD00000000000891DJ1
15:15:40	XLON	5	92.22	0XLB100000000000891D4R
15:15:40	XLON	105	92.22	0XLB110000000000891CRP
15:17:20	XLON	1	92.32	0XLB170000000000891FAE
15:17:20	XLON	2	92.32	0XLB140000000000891FLL
15:17:20	XLON	2	92.32	0XLBA00000000000891AKH
15:18:40	XLON	1	92.34	0XLB100000000000891DMF
15:18:40	XLON	33	92.34	0XLB110000000000891DEA
15:19:12	XLON	1	92.30	0XLB100000000000891DPG
15:19:12	XLON	3	92.30	0XLBD00000000000891E6D
15:19:12	XLON	51	92.30	0XLB110000000000891DGV
15:24:01	XLON	5	92.34	0XLB140000000000891GKP
15:25:06	XLON	2	92.32	0XLB140000000000891GQI
15:25:06	XLON	3	92.32	0XLBA00000000000891BQ8
15:25:07	XLON	5	92.30	0XLB170000000000891GG5
15:25:07	XLON	63	92.30	0XLB110000000000891EF5
15:26:48	XLON	4	92.36	0XLB100000000000891EVG
15:26:48	XLON	5	92.36	0XLB170000000000891GOP
15:26:48	XLON	6	92.36	0XLBD00000000000891FHE
15:26:48	XLON	7	92.36	0XLBA00000000000891C49
15:27:17	XLON	2	92.34	0XLB170000000000891GR9
15:27:17	XLON	2	92.34	0XLBD00000000000891FK0
15:27:17	XLON	96	92.34	0XLB110000000000891EQC
15:29:45	XLON	5	92.36	0XLB100000000000891FDH
15:29:45	XLON	7	92.36	0XLBA00000000000891CGD
15:29:45	XLON	7	92.36	0XLBD00000000000891G15
15:30:13	XLON	6	92.34	0XLB140000000000891HLH
15:30:13	XLON	6	92.34	0XLB170000000000891HAN
15:30:13	XLON	214	92.34	0XLB110000000000891F81
15:30:40	XLON	5	92.30	0XLB100000000000891FI2
15:30:40	XLON	6	92.30	0XLB140000000000891HN4
15:30:40	XLON	106	92.30	0XLB110000000000891FA0
15:32:04	XLON	7	92.34	0XLBA00000000000891CSK
15:32:04	XLON	240	92.34	0XLB110000000000891FGO
15:33:14	XLON	5	92.34	0XLB100000000000891FUI
15:33:14	XLON	6	92.34	0XLB140000000000891I3I
15:35:47	XLON	5	92.38	0XLB100000000000891GB9
15:35:47	XLON	7	92.36	0XLB170000000000891I5T
15:35:47	XLON	7	92.38	0XLBA00000000000891DD1
15:35:47	XLON	9	92.38	0XLBD00000000000891GV3
15:35:51	XLON	6	92.44	0XLB140000000000891IFI
15:35:51	XLON	6	92.44	0XLB170000000000891I6C
15:35:51	XLON	7	92.44	0XLBD00000000000891GVF
15:35:51	XLON	276	92.44	0XLB110000000000891FVO
15:36:03	XLON	1	92.42	0XLB100000000000891GD8
15:36:03	XLON	3	92.42	0XLBA00000000000891DEB
15:40:04	XLON	5	92.42	0XLB100000000000891GU0
15:40:04	XLON	6	92.42	0XLB140000000000891J30
15:40:04	XLON	6	92.42	0XLB170000000000891IQ1
15:40:04	XLON	7	92.42	0XLBD00000000000891HKI
15:40:04	XLON	237	92.42	0XLB110000000000891GHK
15:40:40	XLON	2	92.34	0XLB100000000000891H12
15:40:40	XLON	2	92.36	0XLB100000000000891H10
15:40:40	XLON	2	92.36	0XLBA00000000000891E45
15:40:40	XLON	3	92.34	0XLBA00000000000891E48
15:40:40	XLON	6	92.36	0XLB140000000000891J5T
15:40:40	XLON	218	92.36	0XLB110000000000891GKD
15:41:30	XLON	4	92.32	0XLB100000000000891H4J
15:41:30	XLON	5	92.32	0XLB140000000000891J9P
15:41:30	XLON	6	92.32	0XLBA00000000000891E85
15:41:30	XLON	9	92.32	0XLB170000000000891J18
15:41:30	XLON	11	92.32	0XLBD00000000000891HR6
15:41:30	XLON	109	92.32	0XLB110000000000891GNI
15:41:34	XLON	1	92.28	0XLB100000000000891H4V
15:41:34	XLON	1	92.28	0XLB170000000000891J1I
15:41:34	XLON	2	92.28	0XLB140000000000891JAB
15:41:34	XLON	2	92.28	0XLBD00000000000891HRF
15:45:31	XLON	1	92.30	0XLB100000000000891HOO
15:45:31	XLON	1	92.30	0XLB170000000000891JMM
15:48:24	XLON	7	92.38	0XLBD00000000000891J0H
15:48:24	XLON	280	92.38	0XLB110000000000891HLG
15:50:08	XLON	7	92.44	0XLBD00000000000891JAH
15:50:19	XLON	7	92.48	0XLB100000000000891IGA
15:50:19	XLON	8	92.48	0XLB140000000000891KLV
15:50:19	XLON	8	92.48	0XLB170000000000891KDL
15:50:19	XLON	10	92.48	0XLBA00000000000891FEL
15:50:19	XLON	275	92.48	0XLB110000000000891HTH
15:50:20	XLON	3	92.46	0XLBD00000000000891JBR
15:51:09	XLON	5	92.42	0XLB100000000000891IKP
15:51:09	XLON	5	92.42	0XLB170000000000891KHS
15:51:09	XLON	8	92.42	0XLB140000000000891KQ3
15:51:09	XLON	9	92.42	0XLBA00000000000891FI5
15:51:09	XLON	223	92.42	0XLB110000000000891I1H
15:53:36	XLON	5	92.46	0XLB170000000000891KUR
15:53:36	XLON	6	92.46	0XLB140000000000891L6K
15:53:36	XLON	7	92.46	0XLBD00000000000891JRJ
15:54:15	XLON	5	92.44	0XLB100000000000891J5R
15:54:15	XLON	8	92.44	0XLBA00000000000891G1S
15:54:41	XLON	231	92.42	0XLB110000000000891II1
15:55:00	XLON	6	92.44	0XLBD00000000000891K49
15:55:01	XLON	4	92.42	0XLB100000000000891JBR
15:55:01	XLON	5	92.42	0XLB140000000000891LEV
15:55:01	XLON	6	92.42	0XLB170000000000891L8E
15:56:20	XLON	4	92.38	0XLBD00000000000891KC1
15:56:20	XLON	5	92.36	0XLB100000000000891JIA
15:56:21	XLON	5	92.36	0XLBD00000000000891KCD
15:56:21	XLON	6	92.36	0XLB140000000000891LMO
15:56:21	XLON	7	92.36	0XLBA00000000000891GFC
15:56:21	XLON	8	92.36	0XLB170000000000891LI0
15:56:21	XLON	175	92.36	0XLB110000000000891IRQ
15:58:11	XLON	2	92.34	0XLB170000000000891LSK
15:58:11	XLON	2	92.34	0XLBD00000000000891KMJ
15:58:11	XLON	4	92.34	0XLB140000000000891M0Q
15:58:11	XLON	69	92.34	0XLB110000000000891J51
15:59:43	XLON	1	92.30	0XLB100000000000891K3S
15:59:43	XLON	1	92.32	0XLB170000000000891M4L
15:59:43	XLON	3	92.32	0XLB100000000000891K3R
15:59:43	XLON	5	92.32	0XLBA00000000000891GTK
15:59:43	XLON	113	92.32	0XLB110000000000891JB0
16:00:03	XLON	4	92.34	0XLB100000000000891K6A
16:00:03	XLON	8	92.34	0XLBA00000000000891H0P
16:00:03	XLON	232	92.34	0XLB110000000000891JDM
16:00:07	XLON	6	92.32	0XLB140000000000891MBA
16:00:32	XLON	6	92.30	0XLBD00000000000891L52
16:00:32	XLON	8	92.30	0XLBA00000000000891H4B
16:01:22	XLON	5	92.28	0XLB100000000000891KFO
16:01:22	XLON	5	92.28	0XLB170000000000891MHK
16:02:46	XLON	6	92.28	0XLB140000000000891MRT
16:02:46	XLON	8	92.28	0XLBD00000000000891LKR
16:02:46	XLON	243	92.28	0XLB110000000000891JRV
16:03:11	XLON	1	92.24	0XLB100000000000891KPC
16:03:11	XLON	2	92.24	0XLBD00000000000891LNN
16:03:11	XLON	3	92.24	0XLB170000000000891MRA
16:03:11	XLON	4	92.24	0XLB140000000000891MU6
16:03:11	XLON	4	92.24	0XLBA00000000000891HH8
16:03:11	XLON	95	92.24	0XLB110000000000891JUP
16:05:58	XLON	4	92.28	0XLB100000000000891L7E
16:05:58	XLON	5	92.28	0XLB170000000000891NA6
16:05:58	XLON	6	92.28	0XLB140000000000891ND7
16:05:58	XLON	6	92.28	0XLBD00000000000891M83
16:05:58	XLON	8	92.28	0XLBA00000000000891HT7
16:05:58	XLON	230	92.28	0XLB110000000000891KA5
16:06:20	XLON	5	92.28	0XLB100000000000891LA1
16:06:20	XLON	5	92.28	0XLB170000000000891NDH
16:06:20	XLON	8	92.28	0XLBA00000000000891I02
16:06:49	XLON	6	92.30	0XLBD00000000000891MEA
16:06:51	XLON	2	92.28	0XLBA00000000000891I28
16:06:51	XLON	5	92.28	0XLB140000000000891NHQ
16:08:43	XLON	7	92.24	0XLBA00000000000891IA0
16:10:12	XLON	3	92.22	0XLBA00000000000891IG8
16:10:12	XLON	6	92.22	0XLB170000000000891O09
16:10:12	XLON	7	92.22	0XLB140000000000891O1E
16:10:12	XLON	7	92.22	0XLBD00000000000891N1F
16:10:12	XLON	8	92.22	0XLB100000000000891LS3
16:10:12	XLON	237	92.22	0XLB110000000000891KRD
16:10:47	XLON	7	92.24	0XLBD00000000000891N55
16:11:05	XLON	6	92.24	0XLB140000000000891O6U
16:11:05	XLON	8	92.24	0XLBA00000000000891IL4
16:11:19	XLON	4	92.22	0XLB100000000000891M2T
16:11:19	XLON	5	92.22	0XLB170000000000891O82
16:11:19	XLON	281	92.22	0XLB110000000000891L0O
16:11:22	XLON	2	92.20	0XLB140000000000891O86
16:11:22	XLON	5	92.20	0XLBA00000000000891IN2
16:11:22	XLON	229	92.20	0XLB110000000000891L10
16:11:54	XLON	2	92.16	0XLB140000000000891OBM
16:11:54	XLON	2	92.18	0XLB140000000000891OBJ
16:11:54	XLON	4	92.16	0XLBA00000000000891IQ2
16:11:54	XLON	5	92.16	0XLB100000000000891M67
16:11:54	XLON	5	92.18	0XLBA00000000000891IQ0
16:11:54	XLON	5	92.18	0XLBD00000000000891NCD
16:11:54	XLON	7	92.16	0XLB170000000000891OBN
16:11:54	XLON	69	92.16	0XLB110000000000891L45
16:11:54	XLON	108	92.14	0XLB110000000000891L46
16:12:28	XLON	2	92.10	0XLBA00000000000891ITM
16:12:28	XLON	3	92.10	0XLB700000000000891OQS
16:12:28	XLON	4	92.10	0XLB100000000000891M9T
16:12:28	XLON	5	92.10	0XLB170000000000891OFQ
16:12:28	XLON	5	92.12	0XLB140000000000891OG8
16:12:28	XLON	6	92.12	0XLBD00000000000891NFN
16:12:28	XLON	167	92.10	0XLB110000000000891L7K
16:12:28	XLON	528	92.10	0XLB700000000000891OQQ
16:13:21	XLON	51	92.06	0XLB110000000000891LCO
16:13:50	XLON	67	92.08	0XLB110000000000891LF1
16:14:50	XLON	1	92.02	0XLB170000000000891OS2
16:14:50	XLON	2	92.02	0XLB140000000000891OSF
16:14:50	XLON	2	92.04	0XLB100000000000891MKN
16:14:50	XLON	3	92.02	0XLB100000000000891MKO
16:14:50	XLON	3	92.02	0XLBA00000000000891J83
16:14:50	XLON	3	92.02	0XLBD00000000000891NQU
16:14:50	XLON	3	92.04	0XLB700000000000891P7D
16:14:50	XLON	6	92.04	0XLB170000000000891OS1
16:16:04	XLON	7	92.08	0XLB140000000000891P64
16:16:04	XLON	8	92.08	0XLBD00000000000891O2G
16:16:34	XLON	5	92.08	0XLB170000000000891P72
16:16:34	XLON	247	92.08	0XLB110000000000891M0U
16:17:05	XLON	4	92.06	0XLB100000000000891N2S
16:17:05	XLON	8	92.06	0XLBA00000000000891JM2
16:17:51	XLON	5	92.06	0XLB170000000000891PEL
16:17:51	XLON	227	92.06	0XLB110000000000891M7B
16:18:17	XLON	9	92.06	0XLBD00000000000891ODK
16:18:43	XLON	6	92.06	0XLB170000000000891PIR
16:19:15	XLON	7	92.06	0XLB700000000000891Q5Q
16:19:15	XLON	9	92.06	0XLB140000000000891POO
16:19:15	XLON	227	92.06	0XLB110000000000891MD6
16:19:46	XLON	2	92.04	0XLB700000000000891Q9E
16:19:46	XLON	4	92.00	0XLB140000000000891PSC
16:19:46	XLON	4	92.00	0XLBD00000000000891OL6
16:19:46	XLON	5	92.00	0XLB170000000000891PP1
16:19:46	XLON	5	92.04	0XLB170000000000891POV
16:19:46	XLON	6	92.04	0XLB140000000000891PS9
16:19:46	XLON	6	92.04	0XLBD00000000000891OL5
16:19:46	XLON	8	92.04	0XLBA00000000000891K44
16:19:46	XLON	10	92.04	0XLB100000000000891NHG
16:19:46	XLON	48	92.00	0XLB110000000000891MGB
16:19:46	XLON	50	92.04	0XLB110000000000891MGA
16:21:02	XLON	9	92.06	0XLBD00000000000891OTJ
16:21:23	XLON	5	92.18	0XLB170000000000891Q4U
16:21:23	XLON	6	92.18	0XLBD00000000000891OVJ
16:21:23	XLON	7	92.18	0XLB140000000000891Q7M
16:21:23	XLON	8	92.18	0XLB100000000000891NR5
16:21:23	XLON	16	92.18	0XLBA00000000000891KF3
16:21:23	XLON	273	92.18	0XLB110000000000891MPH
16:22:28	XLON	5	92.22	0XLB170000000000891QB6
16:22:28	XLON	7	92.22	0XLB100000000000891O19
16:22:28	XLON	7	92.22	0XLBD00000000000891P5N
16:22:28	XLON	8	92.22	0XLB140000000000891QDC
16:22:28	XLON	14	92.22	0XLBA00000000000891KKS
16:22:28	XLON	253	92.22	0XLB110000000000891MTP
16:22:36	XLON	5	92.24	0XLB140000000000891QE7
16:22:36	XLON	6	92.24	0XLB100000000000891O27
16:22:37	XLON	10	92.24	0XLBA00000000000891KM2
16:22:38	XLON	3	92.22	0XLB170000000000891QCV
16:22:59	XLON	6	92.18	0XLB140000000000891QGK
16:22:59	XLON	223	92.18	0XLB110000000000891MVL
16:23:17	XLON	7	92.18	0XLBD00000000000891PA2
16:24:36	XLON	5	92.22	0XLB140000000000891QQP
16:24:36	XLON	6	92.22	0XLB170000000000891QPP
16:24:38	XLON	6	92.20	0XLB100000000000891ODN
16:24:38	XLON	7	92.20	0XLBD00000000000891PHL
16:24:38	XLON	10	92.20	0XLBA00000000000891L20
16:24:38	XLON	219	92.20	0XLB110000000000891N7F
16:24:41	XLON	4	92.20	0XLB100000000000891OE2
16:24:46	XLON	8	92.20	0XLBA00000000000891L2L
16:24:53	XLON	5	92.16	0XLB100000000000891OGF
16:24:53	XLON	6	92.18	0XLB170000000000891QRI
16:24:53	XLON	10	92.16	0XLBA00000000000891L3N
16:24:53	XLON	220	92.18	0XLB110000000000891N8T
16:25:35	XLON	5	92.16	0XLB140000000000891R39
16:25:57	XLON	6	92.20	0XLB140000000000891R4U
16:25:57	XLON	8	92.20	0XLBD00000000000891PQG
16:25:57	XLON	212	92.20	0XLB110000000000891NEG
16:26:00	XLON	4	92.20	0XLB100000000000891OOC
16:26:37	XLON	4	92.18	0XLB100000000000891OQD
16:26:37	XLON	6	92.18	0XLB170000000000891R77
16:26:37	XLON	8	92.18	0XLBA00000000000891LCA
16:26:37	XLON	223	92.18	0XLB110000000000891NGS
16:26:40	XLON	4	92.14	0XLB170000000000891R7C
16:26:40	XLON	5	92.14	0XLBD00000000000891PTI
16:28:22	XLON	7	92.20	0XLB140000000000891RDP
16:29:00	XLON	8	92.20	0XLBD00000000000891Q9I
16:29:05	XLON	3	92.18	0XLB100000000000891P4M
16:29:05	XLON	4	92.18	0XLB100000000000891P4O
16:29:05	XLON	4	92.18	0XLB170000000000891RMV
16:29:05	XLON	5	92.18	0XLB170000000000891RNA
16:29:05	XLON	6	92.18	0XLBD00000000000891QAC
16:29:05	XLON	7	92.18	0XLBA00000000000891LMT
16:29:05	XLON	190	92.18	0XLB110000000000891NQ0
16:29:05	XLON	203	92.18	0XLB110000000000891NQ3
16:29:12	XLON	4	92.18	0XLB100000000000891P5H
16:29:12	XLON	4	92.18	0XLB170000000000891RNV
16:29:12	XLON	117	92.18	0XLB110000000000891NQN
16:29:29	XLON	5	92.20	0XLB140000000000891RLA
16:29:29	XLON	6	92.20	0XLB140000000000891RL7
16:29:36	XLON	2	92.20	0XLBD00000000000891QF8
16:29:36	XLON	2	92.20	0XLBD00000000000891QFA
16:29:36	XLON	3	92.20	0XLBD00000000000891QF4
16:29:37	XLON	1	92.20	0XLB100000000000891PBA
16:29:37	XLON	2	92.20	0XLB100000000000891PBD
16:29:37	XLON	3	92.20	0XLBA00000000000891LRU
16:29:37	XLON	4	92.20	0XLBA00000000000891LS4
16:29:37	XLON	9	92.20	0XLBA00000000000891LS2
16:29:39	XLON	2	92.20	0XLB170000000000891RVA
16:29:46	XLON	2	92.22	0XLB140000000000891RPR
16:29:46	XLON	2	92.22	0XLB140000000000891RPU
16:29:46	XLON	82	92.22	0XLB110000000000891O1P
16:29:47	XLON	1	92.22	0XLB100000000000891PF0
16:29:47	XLON	2	92.22	0XLB100000000000891PF5
16:29:47	XLON	2	92.22	0XLBA00000000000891LVC
16:29:47	XLON	2	92.22	0XLBA00000000000891LVF
16:29:47	XLON	3	92.22	0XLBD00000000000891QJ8
16:29:48	XLON	2	92.22	0XLB170000000000891S2H
16:29:48	XLON	2	92.22	0XLB170000000000891S2J
16:29:49	XLON	3	92.22	0XLB140000000000891RRG
16:29:50	XLON	2	92.22	0XLBD00000000000891QJJ
16:29:51	XLON	2	92.18	0XLB100000000000891PHA
16:29:51	XLON	2	92.18	0XLB140000000000891RRM
16:29:51	XLON	2	92.18	0XLB170000000000891S3R
16:29:51	XLON	2	92.18	0XLBD00000000000891QJR
16:29:51	XLON	5	92.18	0XLBA00000000000891M12
16:29:51	XLON	25	92.22	0XLB110000000000891O2P
16:29:51	XLON	56	92.22	0XLB110000000000891O2N
16:29:51	XLON	78	92.18	0XLB110000000000891O2R
16:29:57	XLON	12	92.24	0XLB110000000000891O4Q

This announcement will also be available on Vodafone's website.

For more information, please contact:

Investor Relations:

investors.vodafone.com

[email protected]

Media Relations:

Vodafone.com/media/contact

[email protected]

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

POSFFIESUEISEFF

Related Shares:

FTSE 100 Latest

Value9,527.65

Change20.24