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

17th Jan 2022 17:39

RNS Number : 7308Y

Vodafone Group Plc

17 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:	17 January 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	119.96
Lowest price paid per share (pence):	118.50
Volume weighted average price paid per share (pence):	119.34

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,707,608,426 of its ordinary shares in treasury and has 27,110,019,442 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 17 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 17 January 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	119.34	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:00:30	XLON	5503	118.5	468899367748915
08:01:01	XLON	10003	118.72	468899367749147
08:01:49	XLON	3316	118.68	468899367749421
08:01:49	XLON	3000	118.68	468899367749432
08:01:49	XLON	12760	118.68	468899367749433
08:02:39	XLON	12650	118.54	468899367749621
08:04:44	XLON	15760	118.56	468899367750069
08:05:01	XLON	52	118.6	468899367750112
08:05:01	XLON	3	118.6	468899367750113
08:05:01	XLON	9	118.6	468899367750114
08:05:01	XLON	36	118.6	468899367750115
08:05:01	XLON	9	118.6	468899367750116
08:05:01	XLON	3	118.6	468899367750117
08:05:01	XLON	3	118.6	468899367750118
08:05:01	XLON	38	118.6	468899367750119
08:05:01	XLON	3	118.6	468899367750120
08:05:01	XLON	44	118.6	468899367750121
08:05:01	XLON	3	118.6	468899367750122
08:05:01	XLON	50	118.6	468899367750123
08:05:01	XLON	47	118.6	468899367750124
08:05:12	XLON	184	118.62	468899367750194
08:05:12	XLON	3000	118.66	468899367750195
08:05:12	XLON	1965	118.68	468899367750196
08:06:16	XLON	15760	118.76	468899367750377
08:07:02	XLON	15760	118.86	468899367750501
08:07:12	XLON	236	118.98	468899367750566
08:07:53	XLON	1249	119.04	468899367750728
08:07:54	XLON	75	119.04	468899367750729
08:08:02	XLON	3000	119.1	468899367750758
08:08:02	XLON	613	119.1	468899367750759
08:08:03	XLON	15760	119.08	468899367750765
08:08:30	XLON	3000	119.08	468899367750823
08:08:30	XLON	9436	119.08	468899367750824
08:10:33	XLON	3000	119.1	468899367751300
08:10:33	XLON	1992	119.1	468899367751301
08:10:46	XLON	3711	119.08	468899367751348
08:10:46	XLON	12042	119.08	468899367751349
08:11:29	XLON	15760	119.2	468899367751564
08:11:40	XLON	3000	119.34	468899367751644
08:11:40	XLON	1616	119.34	468899367751645
08:11:47	XLON	9568	119.34	468899367751665
08:12:52	XLON	15760	119.38	468899367751887
08:13:17	XLON	2971	119.34	468899367752006
08:13:17	XLON	2819	119.34	468899367752007
08:13:17	XLON	9970	119.34	468899367752008
08:13:59	XLON	3000	119.32	468899367752204
08:13:59	XLON	1522	119.32	468899367752205
08:15:08	XLON	5000	119.32	468899367752433
08:15:26	XLON	1235	119.32	468899367752522
08:15:33	XLON	6512	119.32	468899367752527
08:15:43	XLON	15760	119.28	468899367752572
08:17:16	XLON	2632	119.24	468899367752850
08:17:16	XLON	12941	119.24	468899367752851
08:17:52	XLON	15760	119.24	468899367753021
08:18:12	XLON	3000	119.26	468899367753091
08:18:12	XLON	299	119.26	468899367753092
08:19:07	XLON	14495	119.2	468899367753213
08:20:15	XLON	14579	119.16	468899367753423
08:21:00	XLON	4863	119.04	468899367753576
08:21:11	XLON	15760	119.02	468899367753620
08:22:11	XLON	28	119.04	468899367753776
08:22:12	XLON	2	119.04	468899367753777
08:23:02	XLON	1628	119.08	468899367753898
08:23:02	XLON	2416	119.1	468899367753899
08:23:02	XLON	5782	119.1	468899367753900
08:23:24	XLON	6500	119.06	468899367753958
08:23:24	XLON	5960	119.06	468899367753960
08:23:24	XLON	3300	119.06	468899367753961
08:24:47	XLON	4437	119.02	468899367754190
08:25:40	XLON	11384	119.06	468899367754338
08:25:57	XLON	199	119.04	468899367754389
08:25:57	XLON	5530	119.04	468899367754390
08:25:59	XLON	1865	119.04	468899367754407
08:26:00	XLON	5000	119.04	468899367754408
08:26:01	XLON	2290	119.04	468899367754411
08:26:01	XLON	6605	119.04	468899367754412
08:27:17	XLON	10563	119.08	468899367754572
08:28:12	XLON	12883	119.06	468899367754717
08:28:37	XLON	3704	119.08	468899367754745
08:29:54	XLON	3000	119.02	468899367754908
08:30:35	XLON	2117	119.04	468899367755045
08:30:35	XLON	9030	119.04	468899367755046
08:30:35	XLON	3200	119.04	468899367755050
08:30:35	XLON	2302	119.04	468899367755051
08:31:37	XLON	4502	119.02	468899367755190
08:32:37	XLON	6943	119.02	468899367755255
08:32:53	XLON	6456	119	468899367755263
08:33:16	XLON	15760	119	468899367755297
08:33:16	XLON	3000	119	468899367755306
08:33:16	XLON	700	119	468899367755307
08:33:16	XLON	401	119	468899367755308
08:33:16	XLON	7137	119	468899367755309
08:35:10	XLON	3000	119	468899367755593
08:35:10	XLON	9451	119	468899367755594
08:35:41	XLON	15760	118.94	468899367755712
08:35:41	XLON	3000	118.94	468899367755715
08:35:41	XLON	1146	118.94	468899367755716
08:36:53	XLON	14714	118.92	468899367755902
08:38:55	XLON	3000	118.94	468899367756280
08:39:00	XLON	3000	118.94	468899367756287
08:39:00	XLON	3000	118.94	468899367756288
08:39:53	XLON	3000	118.94	468899367756373
08:39:53	XLON	800	118.94	468899367756374
08:40:25	XLON	400	118.94	468899367756416
08:40:25	XLON	3000	118.94	468899367756417
08:40:31	XLON	12136	118.92	468899367756435
08:41:39	XLON	1500	118.94	468899367756565
08:41:39	XLON	3223	118.94	468899367756566
08:42:42	XLON	2	118.94	468899367756621
08:42:48	XLON	15758	118.94	468899367756624
08:43:08	XLON	10848	118.92	468899367756686
08:44:40	XLON	8676	118.98	468899367756894
08:44:40	XLON	7084	118.98	468899367756895
08:45:27	XLON	10521	119.08	468899367756960
08:45:27	XLON	2280	119.08	468899367756961
08:45:27	XLON	2959	119.08	468899367756962
08:45:59	XLON	15760	119.08	468899367757000
08:47:44	XLON	2415	119.06	468899367757163
08:47:44	XLON	13345	119.06	468899367757164
08:49:57	XLON	2	119.14	468899367757526
08:49:57	XLON	2400	119.14	468899367757527
08:49:57	XLON	3000	119.14	468899367757528
08:50:02	XLON	1962	119.14	468899367757538
08:50:02	XLON	3000	119.14	468899367757539
08:50:02	XLON	513	119.14	468899367757540
08:50:08	XLON	2900	119.14	468899367757562
08:50:08	XLON	2588	119.14	468899367757563
08:50:40	XLON	1236	119.14	468899367757574
08:50:40	XLON	3000	119.14	468899367757575
08:51:09	XLON	7642	119.2	468899367757620
08:51:09	XLON	5456	119.2	468899367757621
08:52:07	XLON	3000	119.24	468899367757739
08:52:07	XLON	3500	119.24	468899367757740
08:52:07	XLON	6902	119.24	468899367757741
08:52:38	XLON	4574	119.24	468899367757834
08:52:47	XLON	4265	119.24	468899367757883
08:52:47	XLON	6921	119.24	468899367757884
08:54:40	XLON	4998	119.24	468899367758112
08:54:40	XLON	10762	119.24	468899367758113
08:55:41	XLON	2396	119.2	468899367758240
08:55:55	XLON	12955	119.2	468899367758262
08:56:37	XLON	3000	119.18	468899367758322
08:57:08	XLON	2161	119.22	468899367758403
08:57:34	XLON	3388	119.22	468899367758429
08:59:20	XLON	5171	119.34	468899367758636
08:59:25	XLON	5315	119.34	468899367758641
08:59:30	XLON	6028	119.36	468899367758648
08:59:40	XLON	2710	119.36	468899367758670
08:59:40	XLON	5971	119.36	468899367758671
09:00:41	XLON	8871	119.32	468899367758799
09:00:59	XLON	1189	119.32	468899367758815
09:00:59	XLON	4342	119.32	468899367758816
09:01:39	XLON	15375	119.32	468899367758913
09:02:59	XLON	766	119.3	468899367759093
09:02:59	XLON	2099	119.3	468899367759094
09:02:59	XLON	9500	119.3	468899367759095
09:02:59	XLON	3017	119.3	468899367759096
09:04:17	XLON	8027	119.28	468899367759284
09:04:17	XLON	7733	119.28	468899367759285
09:05:23	XLON	15161	119.22	468899367759406
09:06:27	XLON	3000	119.24	468899367759538
09:06:27	XLON	647	119.24	468899367759539
09:06:49	XLON	4295	119.2	468899367759642
09:06:49	XLON	9871	119.2	468899367759643
09:08:03	XLON	15593	119.12	468899367759873
09:09:20	XLON	3884	119.04	468899367760176
09:09:42	XLON	2	119.1	468899367760227
09:09:52	XLON	3100	119.12	468899367760254
09:09:52	XLON	3000	119.12	468899367760255
09:09:52	XLON	2404	119.12	468899367760256
09:10:29	XLON	3242	119.24	468899367760364
09:11:24	XLON	3000	119.26	468899367760449
09:11:24	XLON	3100	119.28	468899367760450
09:11:24	XLON	3000	119.28	468899367760451
09:11:24	XLON	980	119.28	468899367760452
09:11:24	XLON	2112	119.28	468899367760453
09:11:24	XLON	1200	119.28	468899367760454
09:11:24	XLON	850	119.28	468899367760455
09:11:52	XLON	15760	119.28	468899367760485
09:14:08	XLON	15760	119.32	468899367760686
09:14:44	XLON	15270	119.3	468899367760818
09:16:22	XLON	3000	119.3	468899367760981
09:16:22	XLON	645	119.3	468899367760982
09:17:05	XLON	1376	119.36	468899367761081
09:17:05	XLON	2764	119.36	468899367761082
09:17:32	XLON	8413	119.36	468899367761200
09:17:32	XLON	3000	119.36	468899367761206
09:17:32	XLON	11955	119.36	468899367761207
09:18:37	XLON	3100	119.36	468899367761312
09:18:37	XLON	506	119.36	468899367761313
09:18:55	XLON	1215	119.3	468899367761333
09:18:55	XLON	14145	119.3	468899367761334
09:21:59	XLON	15760	119.34	468899367761796
09:22:26	XLON	3653	119.38	468899367761881
09:22:51	XLON	9544	119.6	468899367761981
09:23:16	XLON	15760	119.66	468899367762022
09:24:48	XLON	15760	119.86	468899367762319
09:26:23	XLON	15760	119.84	468899367762642
09:29:15	XLON	5660	119.96	468899367763172
09:29:19	XLON	12913	119.96	468899367763184
09:30:07	XLON	5765	119.92	468899367763322
09:30:07	XLON	9416	119.92	468899367763323
09:32:11	XLON	15192	119.84	468899367763661
09:32:54	XLON	14418	119.82	468899367763770
09:34:43	XLON	14668	119.84	468899367764042
09:35:01	XLON	3000	119.84	468899367764103
09:35:01	XLON	204	119.84	468899367764104
09:35:01	XLON	307	119.84	468899367764105
09:35:58	XLON	258	119.76	468899367764180
09:35:58	XLON	13237	119.76	468899367764181
09:38:57	XLON	14879	119.76	468899367764548
09:40:03	XLON	2274	119.82	468899367764837
09:40:03	XLON	2459	119.82	468899367764838
09:40:03	XLON	850	119.82	468899367764839
09:40:03	XLON	2488	119.82	468899367764840
09:40:26	XLON	7512	119.82	468899367764952
09:41:25	XLON	15760	119.86	468899367765154
09:41:53	XLON	309	119.84	468899367765208
09:41:53	XLON	2857	119.84	468899367765209
09:42:51	XLON	15283	119.88	468899367765325
09:44:40	XLON	14537	119.92	468899367765602
09:46:21	XLON	15760	119.92	468899367765838
09:48:05	XLON	191	119.82	468899367766090
09:48:05	XLON	7480	119.82	468899367766091
09:48:05	XLON	623	119.82	468899367766092
09:48:05	XLON	7263	119.82	468899367766093
09:49:39	XLON	14663	119.84	468899367766271
09:51:35	XLON	4255	119.82	468899367766705
09:51:41	XLON	11505	119.82	468899367766711
09:53:31	XLON	15278	119.8	468899367766938
09:54:09	XLON	1883	119.8	468899367767010
09:54:09	XLON	1325	119.8	468899367767011
09:55:09	XLON	14022	119.78	468899367767200
09:56:50	XLON	15760	119.8	468899367767457
09:58:19	XLON	14467	119.84	468899367767678
10:00:07	XLON	15507	119.72	468899367767918
10:00:24	XLON	3174	119.74	468899367767966
10:01:21	XLON	13935	119.72	468899367768056
10:02:34	XLON	1810	119.68	468899367768297
10:02:41	XLON	12458	119.7	468899367768304
10:03:44	XLON	3000	119.62	468899367768416
10:03:44	XLON	223	119.62	468899367768417
10:04:48	XLON	1007	119.62	468899367768522
10:04:48	XLON	1815	119.62	468899367768523
10:04:48	XLON	1957	119.62	468899367768524
10:04:48	XLON	1395	119.62	468899367768525
10:04:48	XLON	4800	119.62	468899367768526
10:04:48	XLON	2483	119.62	468899367768527
10:05:51	XLON	15760	119.58	468899367768667
10:07:12	XLON	3161	119.62	468899367768927
10:07:12	XLON	11755	119.62	468899367768928
10:09:05	XLON	15697	119.6	468899367769050
10:10:47	XLON	15760	119.58	468899367769221
10:13:20	XLON	1994	119.64	468899367769441
10:13:20	XLON	2313	119.64	468899367769442
10:13:25	XLON	2029	119.64	468899367769443
10:13:25	XLON	3100	119.64	468899367769444
10:13:25	XLON	3000	119.64	468899367769445
10:13:25	XLON	2414	119.64	468899367769446
10:13:25	XLON	3442	119.64	468899367769447
10:14:09	XLON	13921	119.56	468899367769518
10:15:16	XLON	7472	119.5	468899367769778
10:15:16	XLON	8288	119.5	468899367769779
10:18:10	XLON	13019	119.62	468899367770062
10:18:10	XLON	1663	119.62	468899367770063
10:18:42	XLON	1040	119.62	468899367770109
10:18:42	XLON	1034	119.62	468899367770110
10:18:42	XLON	6107	119.62	468899367770111
10:19:22	XLON	10698	119.62	468899367770161
10:19:22	XLON	5062	119.62	468899367770162
10:19:22	XLON	3000	119.62	468899367770164
10:19:37	XLON	7441	119.6	468899367770184
10:20:56	XLON	9800	119.6	468899367770328
10:22:18	XLON	3000	119.68	468899367770441
10:23:21	XLON	15760	119.68	468899367770511
10:23:21	XLON	3100	119.68	468899367770513
10:23:21	XLON	86	119.68	468899367770514
10:26:08	XLON	2479	119.72	468899367770750
10:26:08	XLON	9977	119.72	468899367770751
10:26:08	XLON	2581	119.72	468899367770754
10:26:08	XLON	3475	119.72	468899367770755
10:26:08	XLON	1200	119.72	468899367770756
10:26:08	XLON	1200	119.72	468899367770757
10:26:08	XLON	1953	119.72	468899367770758
10:27:22	XLON	3953	119.72	468899367770874
10:27:22	XLON	4048	119.72	468899367770875
10:28:51	XLON	2154	119.7	468899367771056
10:28:51	XLON	11063	119.7	468899367771057
10:31:06	XLON	3000	119.72	468899367771338
10:31:06	XLON	2021	119.72	468899367771339
10:31:11	XLON	322	119.72	468899367771351
10:31:11	XLON	700	119.72	468899367771352
10:31:11	XLON	2657	119.72	468899367771353
10:31:37	XLON	1916	119.72	468899367771376
10:31:37	XLON	7007	119.72	468899367771377
10:32:02	XLON	15718	119.7	468899367771419
10:34:42	XLON	3000	119.72	468899367771759
10:34:42	XLON	2747	119.72	468899367771760
10:35:22	XLON	8013	119.7	468899367771833
10:35:22	XLON	3000	119.7	468899367771834
10:35:22	XLON	1798	119.7	468899367771835
10:35:22	XLON	2990	119.72	468899367771836
10:35:59	XLON	12729	119.68	468899367771985
10:35:59	XLON	3031	119.68	468899367771984
10:37:07	XLON	9007	119.62	468899367772091
10:39:07	XLON	15760	119.6	468899367772400
10:42:03	XLON	2857	119.6	468899367772687
10:42:03	XLON	9500	119.6	468899367772688
10:42:03	XLON	149	119.6	468899367772689
10:42:03	XLON	2434	119.6	468899367772692
10:42:20	XLON	12146	119.6	468899367772752
10:42:52	XLON	5463	119.52	468899367772850
10:44:05	XLON	81	119.48	468899367772989
10:44:05	XLON	13577	119.48	468899367772990
10:46:37	XLON	6364	119.52	468899367773309
10:46:37	XLON	3000	119.52	468899367773310
10:46:47	XLON	9500	119.52	468899367773320
10:46:47	XLON	6260	119.52	468899367773321
10:47:25	XLON	15760	119.5	468899367773406
10:48:39	XLON	9612	119.4	468899367773584
10:50:26	XLON	10910	119.42	468899367773972
10:50:26	XLON	4429	119.42	468899367773973
10:52:32	XLON	2954	119.44	468899367774139
10:52:32	XLON	3000	119.44	468899367774140
10:52:47	XLON	6608	119.42	468899367774174
10:53:25	XLON	6473	119.44	468899367774270
10:54:15	XLON	2525	119.44	468899367774326
10:54:15	XLON	3000	119.44	468899367774327
10:54:19	XLON	3729	119.42	468899367774331
10:55:52	XLON	4642	119.38	468899367774500
10:55:52	XLON	11118	119.38	468899367774501
10:56:47	XLON	519	119.4	468899367774645
10:56:47	XLON	91	119.4	468899367774646
10:58:52	XLON	4761	119.44	468899367774892
10:58:52	XLON	539	119.44	468899367774893
10:58:52	XLON	14934	119.42	468899367774895
10:59:11	XLON	3699	119.42	468899367774933
10:59:11	XLON	9500	119.42	468899367774934
10:59:11	XLON	2262	119.42	468899367774935
11:01:03	XLON	2052	119.5	468899367775278
11:01:05	XLON	2244	119.5	468899367775288
11:01:05	XLON	6501	119.5	468899367775289
11:02:19	XLON	5331	119.48	468899367775532
11:02:22	XLON	15760	119.46	468899367775538
11:04:18	XLON	1398	119.46	468899367775725
11:04:18	XLON	7011	119.46	468899367775726
11:04:18	XLON	1347	119.46	468899367775727
11:04:56	XLON	15760	119.44	468899367775793
11:05:55	XLON	4267	119.44	468899367775912
11:08:58	XLON	4582	119.42	468899367776238
11:08:58	XLON	7373	119.42	468899367776239
11:09:02	XLON	2093	119.44	468899367776255
11:09:15	XLON	5503	119.44	468899367776295
11:09:15	XLON	3400	119.44	468899367776298
11:09:15	XLON	3406	119.44	468899367776299
11:09:15	XLON	3000	119.44	468899367776300
11:09:15	XLON	5954	119.44	468899367776301
11:11:46	XLON	4200	119.46	468899367776474
11:13:02	XLON	2764	119.54	468899367776571
11:13:02	XLON	7522	119.54	468899367776572
11:13:14	XLON	2529	119.54	468899367776589
11:13:14	XLON	2094	119.54	468899367776590
11:15:23	XLON	4691	119.56	468899367776768
11:15:43	XLON	2500	119.56	468899367776797
11:15:43	XLON	2126	119.56	468899367776798
11:16:00	XLON	7449	119.54	468899367776808
11:16:00	XLON	3000	119.54	468899367776809
11:16:21	XLON	685	119.54	468899367776878
11:17:12	XLON	1851	119.56	468899367776954
11:17:12	XLON	2129	119.56	468899367776955
11:17:50	XLON	3568	119.56	468899367776987
11:17:50	XLON	8170	119.56	468899367776988
11:18:24	XLON	3099	119.54	468899367777021
11:18:52	XLON	2555	119.54	468899367777051
11:18:52	XLON	2735	119.54	468899367777052
11:19:07	XLON	1943	119.54	468899367777056
11:19:07	XLON	7363	119.54	468899367777057
11:20:50	XLON	3000	119.54	468899367777156
11:20:50	XLON	1100	119.54	468899367777157
11:21:08	XLON	2396	119.54	468899367777167
11:21:08	XLON	5684	119.54	468899367777168
11:21:22	XLON	3000	119.52	468899367777180
11:22:01	XLON	14642	119.5	468899367777322
11:25:01	XLON	3000	119.54	468899367777493
11:25:01	XLON	1745	119.54	468899367777494
11:25:31	XLON	10630	119.54	468899367777518
11:25:46	XLON	15379	119.54	468899367777534
11:26:56	XLON	2	119.52	468899367777586
11:26:56	XLON	3000	119.52	468899367777587
11:28:24	XLON	6625	119.52	468899367777659
11:28:24	XLON	2176	119.52	468899367777660
11:28:54	XLON	288	119.52	468899367777674
11:28:54	XLON	880	119.52	468899367777675
11:28:54	XLON	2750	119.52	468899367777676
11:30:05	XLON	2091	119.56	468899367777755
11:30:05	XLON	13669	119.56	468899367777756
11:30:17	XLON	3000	119.56	468899367777774
11:31:07	XLON	9500	119.5	468899367777876
11:31:07	XLON	3761	119.5	468899367777877
11:35:26	XLON	15760	119.5	468899367778161
11:35:26	XLON	3000	119.5	468899367778162
11:35:26	XLON	10216	119.5	468899367778163
11:37:50	XLON	8259	119.52	468899367778303
11:38:56	XLON	3000	119.52	468899367778371
11:38:56	XLON	3317	119.52	468899367778372
11:38:56	XLON	3336	119.52	468899367778373
11:40:18	XLON	15760	119.52	468899367778458
11:42:11	XLON	5230	119.54	468899367778602
11:42:11	XLON	10530	119.54	468899367778603
11:44:22	XLON	2897	119.56	468899367778787
11:44:22	XLON	6470	119.56	468899367778788
11:44:36	XLON	3687	119.58	468899367778825
11:45:52	XLON	15760	119.6	468899367778958
11:46:36	XLON	3000	119.6	468899367779010
11:46:36	XLON	2351	119.6	468899367779011
11:48:33	XLON	2151	119.6	468899367779098
11:48:33	XLON	2305	119.6	468899367779099
11:48:52	XLON	695	119.6	468899367779104
11:48:52	XLON	6345	119.6	468899367779105
11:49:03	XLON	2029	119.6	468899367779109
11:49:03	XLON	1742	119.6	468899367779110
11:50:12	XLON	8473	119.64	468899367779206
11:50:12	XLON	7287	119.64	468899367779207
11:51:53	XLON	6225	119.6	468899367779363
11:51:53	XLON	9535	119.6	468899367779364
11:54:01	XLON	15760	119.64	468899367779527
11:55:25	XLON	13833	119.62	468899367779638
11:59:07	XLON	5993	119.6	468899367779915
11:59:07	XLON	9767	119.6	468899367779916
11:59:07	XLON	11029	119.6	468899367779920
11:59:07	XLON	1200	119.6	468899367779921
11:59:59	XLON	15760	119.62	468899367780021
12:00:35	XLON	4376	119.62	468899367780090
12:00:35	XLON	868	119.62	468899367780091
12:01:28	XLON	14133	119.58	468899367780125
12:04:47	XLON	14809	119.6	468899367780341
12:06:17	XLON	3000	119.58	468899367780463
12:06:17	XLON	12760	119.58	468899367780464
12:06:30	XLON	13	119.58	468899367780471
12:06:30	XLON	1159	119.58	468899367780472
12:06:30	XLON	1993	119.58	468899367780473
12:07:50	XLON	12992	119.64	468899367780550
12:10:03	XLON	5506	119.56	468899367780697
12:10:03	XLON	10254	119.56	468899367780698
12:12:09	XLON	722	119.56	468899367780793
12:12:18	XLON	8603	119.56	468899367780801
12:12:18	XLON	6435	119.56	468899367780802
12:13:29	XLON	15702	119.54	468899367780874
12:16:02	XLON	15760	119.5	468899367781108
12:18:14	XLON	1475	119.46	468899367781321
12:18:14	XLON	14285	119.46	468899367781322
12:19:10	XLON	15760	119.44	468899367781400
12:22:13	XLON	2629	119.42	468899367781706
12:22:13	XLON	2319	119.42	468899367781707
12:22:26	XLON	10812	119.42	468899367781733
12:23:23	XLON	4115	119.4	468899367781774
12:23:23	XLON	829	119.4	468899367781775
12:24:25	XLON	3728	119.38	468899367781849
12:24:28	XLON	6466	119.38	468899367781860
12:24:31	XLON	5566	119.38	468899367781875
12:25:29	XLON	1984	119.38	468899367781955
12:25:33	XLON	6242	119.38	468899367781957
12:25:36	XLON	4261	119.38	468899367781958
12:28:58	XLON	15760	119.4	468899367782253
12:30:40	XLON	7287	119.4	468899367782579
12:30:40	XLON	8473	119.4	468899367782580
12:32:09	XLON	15760	119.32	468899367782754
12:34:18	XLON	7037	119.26	468899367782886
12:34:18	XLON	8723	119.26	468899367782887
12:34:37	XLON	129	119.26	468899367782911
12:35:37	XLON	3189	119.26	468899367782982
12:36:51	XLON	12994	119.28	468899367783152
12:38:42	XLON	1	119.28	468899367783354
12:39:07	XLON	3935	119.28	468899367783405
12:39:08	XLON	4667	119.28	468899367783406
12:39:08	XLON	1541	119.28	468899367783407
12:39:08	XLON	4053	119.28	468899367783408
12:39:08	XLON	1563	119.28	468899367783409
12:43:01	XLON	4175	119.38	468899367783727
12:43:01	XLON	767	119.38	468899367783728
12:43:01	XLON	7554	119.38	468899367783729
12:43:09	XLON	1040	119.36	468899367783771
12:43:09	XLON	14720	119.36	468899367783772
12:44:07	XLON	1011	119.36	468899367783897
12:44:07	XLON	3381	119.36	468899367783898
12:46:48	XLON	37	119.34	468899367784140
12:46:48	XLON	2524	119.34	468899367784141
12:47:28	XLON	2064	119.34	468899367784206
12:47:28	XLON	3000	119.34	468899367784207
12:47:28	XLON	6457	119.32	468899367784209
12:47:54	XLON	2336	119.32	468899367784235
12:49:16	XLON	10645	119.32	468899367784422
12:50:03	XLON	4059	119.3	468899367784487
12:50:17	XLON	2629	119.3	468899367784514
12:50:52	XLON	2787	119.3	468899367784557
12:51:01	XLON	2800	119.3	468899367784565
12:51:01	XLON	1808	119.3	468899367784566
12:51:01	XLON	1603	119.3	468899367784567
12:53:05	XLON	900	119.3	468899367784713
12:53:05	XLON	3000	119.3	468899367784714
12:53:05	XLON	1345	119.3	468899367784715
12:53:14	XLON	2000	119.32	468899367784754
12:53:14	XLON	1458	119.32	468899367784755
12:53:24	XLON	6062	119.32	468899367784756
12:54:20	XLON	5690	119.3	468899367784852
12:54:20	XLON	3606	119.3	468899367784853
12:54:20	XLON	6464	119.3	468899367784854
12:54:20	XLON	3000	119.3	468899367784859
12:54:20	XLON	3100	119.3	468899367784860
12:54:20	XLON	162	119.3	468899367784861
12:57:04	XLON	2466	119.24	468899367785080
12:57:04	XLON	1426	119.24	468899367785081
12:57:04	XLON	1750	119.24	468899367785082
12:57:04	XLON	1526	119.24	468899367785083
12:57:04	XLON	2235	119.24	468899367785084
12:57:04	XLON	1786	119.24	468899367785085
12:57:04	XLON	1200	119.24	468899367785086
12:58:19	XLON	15760	119.26	468899367785195
13:00:53	XLON	15760	119.24	468899367785428
13:02:02	XLON	4233	119.22	468899367785494
13:02:12	XLON	1	119.22	468899367785523
13:03:48	XLON	9401	119.26	468899367785681
13:05:21	XLON	15760	119.24	468899367785813
13:07:02	XLON	1685	119.26	468899367785969
13:07:02	XLON	554	119.26	468899367785970
13:07:11	XLON	1574	119.26	468899367785981
13:07:41	XLON	3	119.26	468899367786030
13:08:22	XLON	7448	119.3	468899367786077
13:08:22	XLON	8312	119.3	468899367786078
13:09:07	XLON	15760	119.34	468899367786149
13:13:42	XLON	15760	119.52	468899367786599
13:14:16	XLON	3100	119.52	468899367786657
13:14:16	XLON	3000	119.52	468899367786658
13:14:16	XLON	2500	119.52	468899367786659
13:14:16	XLON	3100	119.52	468899367786660
13:14:16	XLON	1094	119.5	468899367786665
13:14:16	XLON	3000	119.5	468899367786666
13:14:16	XLON	306	119.52	468899367786667
13:14:16	XLON	2112	119.52	468899367786668
13:14:16	XLON	3479	119.52	468899367786669
13:14:16	XLON	1200	119.52	468899367786670
13:14:16	XLON	1200	119.52	468899367786671
13:14:16	XLON	968	119.52	468899367786672
13:15:29	XLON	4697	119.5	468899367786770
13:16:52	XLON	2143	119.42	468899367786922
13:17:33	XLON	13617	119.42	468899367786973
13:21:10	XLON	9500	119.46	468899367787278
13:21:10	XLON	5068	119.46	468899367787279
13:21:14	XLON	1192	119.46	468899367787282
13:22:04	XLON	15760	119.46	468899367787322
13:23:40	XLON	15760	119.44	468899367787482
13:25:17	XLON	15760	119.44	468899367787658
13:27:41	XLON	3229	119.44	468899367787823
13:29:37	XLON	4323	119.48	468899367787992
13:29:37	XLON	11437	119.48	468899367787993
13:29:57	XLON	7769	119.6	468899367788016
13:29:57	XLON	5570	119.6	468899367788017
13:31:07	XLON	14051	119.58	468899367788147
13:32:58	XLON	812	119.58	468899367788285
13:32:58	XLON	14387	119.58	468899367788286
13:34:35	XLON	3000	119.62	468899367788404
13:34:35	XLON	1980	119.62	468899367788405
13:34:35	XLON	3068	119.62	468899367788406
13:34:44	XLON	2608	119.62	468899367788437
13:35:07	XLON	3934	119.6	468899367788484
13:36:36	XLON	15738	119.58	468899367788683
13:36:36	XLON	4564	119.58	468899367788684
13:37:06	XLON	1185	119.58	468899367788740
13:37:06	XLON	2229	119.58	468899367788741
13:37:06	XLON	5882	119.58	468899367788742
13:37:15	XLON	3000	119.58	468899367788753
13:37:15	XLON	1743	119.58	468899367788754
13:37:48	XLON	13743	119.56	468899367788800
13:38:58	XLON	14164	119.52	468899367788907
13:40:02	XLON	3000	119.54	468899367788973
13:41:22	XLON	14537	119.52	468899367789096
13:42:07	XLON	3538	119.54	468899367789171
13:42:33	XLON	8070	119.54	468899367789243
13:42:33	XLON	4152	119.54	468899367789244
13:44:28	XLON	14532	119.5	468899367789451
13:48:06	XLON	3000	119.58	468899367789910
13:48:06	XLON	93	119.58	468899367789911
13:48:06	XLON	167	119.58	468899367789912
13:48:06	XLON	2071	119.58	468899367789913
13:48:11	XLON	117	119.58	468899367789924
13:48:11	XLON	2029	119.58	468899367789925
13:48:31	XLON	161	119.58	468899367789951
13:48:31	XLON	99	119.58	468899367789952
13:48:31	XLON	3000	119.58	468899367789953
13:48:31	XLON	714	119.58	468899367789954
13:48:36	XLON	3684	119.58	468899367789957
13:48:36	XLON	1136	119.58	468899367789958
13:48:41	XLON	3000	119.58	468899367789963
13:48:41	XLON	1511	119.58	468899367789964
13:48:46	XLON	518	119.58	468899367789982
13:48:46	XLON	3000	119.58	468899367789983
13:48:46	XLON	2122	119.58	468899367789984
13:48:46	XLON	2229	119.58	468899367789985
13:48:51	XLON	798	119.58	468899367789992
13:48:51	XLON	93	119.58	468899367789993
13:48:51	XLON	2029	119.58	468899367789994
13:48:51	XLON	1818	119.58	468899367789995
13:48:56	XLON	304	119.58	468899367789997
13:48:56	XLON	93	119.58	468899367789998
13:48:56	XLON	7140	119.58	468899367789999
13:48:56	XLON	2374	119.58	468899367790000
13:49:01	XLON	2029	119.58	468899367790013
13:49:01	XLON	1962	119.58	468899367790014
13:50:03	XLON	3000	119.6	468899367790177
13:50:03	XLON	2122	119.6	468899367790178
13:50:18	XLON	10402	119.6	468899367790238
13:50:18	XLON	3100	119.6	468899367790239
13:50:18	XLON	2078	119.6	468899367790240
13:50:52	XLON	12165	119.58	468899367790292
13:53:52	XLON	15760	119.6	468899367790704
13:54:14	XLON	117	119.6	468899367790746
13:54:14	XLON	1210	119.6	468899367790747
13:54:14	XLON	10748	119.6	468899367790748
13:54:29	XLON	2901	119.54	468899367790824
13:54:29	XLON	1585	119.54	468899367790825
13:56:04	XLON	6494	119.52	468899367791020
13:56:04	XLON	2528	119.52	468899367791021
13:56:04	XLON	333	119.52	468899367791022
13:56:32	XLON	3780	119.56	468899367791067
13:57:44	XLON	2655	119.56	468899367791175
13:57:44	XLON	6633	119.56	468899367791176
13:57:44	XLON	330	119.56	468899367791177
13:57:52	XLON	3000	119.56	468899367791190
13:58:07	XLON	3000	119.56	468899367791204
13:58:07	XLON	2734	119.56	468899367791205
13:59:25	XLON	3000	119.58	468899367791384
13:59:25	XLON	2400	119.58	468899367791385
13:59:43	XLON	1262	119.58	468899367791420
13:59:43	XLON	2244	119.58	468899367791421
13:59:59	XLON	3000	119.58	468899367791435
13:59:59	XLON	2356	119.58	468899367791436
14:00:19	XLON	8833	119.58	468899367791479
14:00:19	XLON	6076	119.58	468899367791480
14:00:20	XLON	3100	119.56	468899367791487
14:00:20	XLON	1105	119.58	468899367791488
14:02:12	XLON	1776	119.54	468899367791671
14:02:12	XLON	1451	119.54	468899367791672
14:02:12	XLON	6406	119.54	468899367791673
14:03:01	XLON	9862	119.54	468899367791777
14:03:01	XLON	5898	119.54	468899367791778
14:03:02	XLON	3200	119.54	468899367791779
14:03:02	XLON	1089	119.54	468899367791780
14:04:01	XLON	13939	119.56	468899367791883
14:06:01	XLON	8311	119.5	468899367792137
14:06:01	XLON	7449	119.5	468899367792138
14:07:48	XLON	3500	119.48	468899367792277
14:07:48	XLON	3000	119.48	468899367792278
14:07:48	XLON	8244	119.48	468899367792279
14:09:10	XLON	3687	119.54	468899367792410
14:09:12	XLON	4223	119.52	468899367792427
14:09:52	XLON	7802	119.52	468899367792496
14:10:04	XLON	15760	119.52	468899367792511
14:11:33	XLON	2778	119.52	468899367792627
14:11:37	XLON	2764	119.52	468899367792661
14:13:22	XLON	849	119.54	468899367792887
14:13:22	XLON	7219	119.54	468899367792888
14:13:22	XLON	2269	119.54	468899367792889
14:14:34	XLON	15760	119.54	468899367792984
14:14:43	XLON	15760	119.56	468899367793034
14:16:02	XLON	15584	119.56	468899367793188
14:17:18	XLON	12370	119.66	468899367793350
14:17:18	XLON	1372	119.66	468899367793351
14:17:26	XLON	2018	119.66	468899367793373
14:19:22	XLON	15760	119.7	468899367793623
14:20:01	XLON	15760	119.62	468899367793709
14:22:07	XLON	15760	119.58	468899367793968
14:23:26	XLON	15138	119.58	468899367794123
14:24:24	XLON	2049	119.56	468899367794237
14:24:24	XLON	1448	119.56	468899367794238
14:25:05	XLON	11509	119.56	468899367794279
14:25:05	XLON	1743	119.56	468899367794280
14:26:28	XLON	1140	119.56	468899367794421
14:26:28	XLON	2049	119.56	468899367794422
14:26:28	XLON	2580	119.56	468899367794423
14:26:28	XLON	7237	119.56	468899367794424
14:26:28	XLON	1996	119.56	468899367794425
14:26:33	XLON	2624	119.56	468899367794440
14:26:33	XLON	650	119.56	468899367794441
14:27:37	XLON	15760	119.54	468899367794553
14:27:37	XLON	3500	119.54	468899367794554
14:27:37	XLON	3000	119.54	468899367794555
14:27:37	XLON	3500	119.54	468899367794556
14:27:37	XLON	1200	119.54	468899367794557
14:27:37	XLON	1753	119.54	468899367794558
14:28:12	XLON	10574	119.6	468899367794619
14:29:10	XLON	1135	119.6	468899367794709
14:29:10	XLON	5286	119.6	468899367794710
14:29:50	XLON	1894	119.58	468899367794819
14:29:50	XLON	13336	119.58	468899367794820
14:30:16	XLON	11518	119.56	468899367794920
14:30:16	XLON	4242	119.56	468899367794921
14:31:31	XLON	3100	119.56	468899367795095
14:31:31	XLON	2800	119.56	468899367795096
14:31:31	XLON	3000	119.56	468899367795097
14:31:31	XLON	5575	119.56	468899367795098
14:31:57	XLON	15760	119.5	468899367795152
14:32:06	XLON	3000	119.5	468899367795160
14:32:06	XLON	177	119.5	468899367795161
14:32:39	XLON	5466	119.46	468899367795246
14:32:39	XLON	10254	119.46	468899367795247
14:33:27	XLON	3000	119.44	468899367795368
14:33:27	XLON	7555	119.44	468899367795369
14:33:27	XLON	2475	119.44	468899367795370
14:33:27	XLON	1200	119.44	468899367795371
14:33:27	XLON	152	119.44	468899367795372
14:34:07	XLON	14270	119.44	468899367795461
14:34:07	XLON	1490	119.44	468899367795462
14:34:32	XLON	15760	119.48	468899367795494
14:34:32	XLON	3000	119.48	468899367795495
14:34:32	XLON	368	119.48	468899367795496
14:35:06	XLON	6770	119.46	468899367795584
14:35:06	XLON	6856	119.46	468899367795585
14:36:22	XLON	1712	119.52	468899367795731
14:36:22	XLON	3000	119.52	468899367795732
14:36:22	XLON	2365	119.52	468899367795733
14:37:07	XLON	5380	119.54	468899367795887
14:38:07	XLON	4108	119.56	468899367796049
14:38:07	XLON	3000	119.56	468899367796051
14:38:07	XLON	12760	119.56	468899367796052
14:38:07	XLON	11652	119.56	468899367796050
14:38:13	XLON	1329	119.56	468899367796076
14:38:13	XLON	2864	119.56	468899367796077
14:38:18	XLON	241	119.56	468899367796082
14:38:18	XLON	1086	119.56	468899367796083
14:38:18	XLON	6394	119.56	468899367796084
14:38:23	XLON	1429	119.58	468899367796098
14:38:23	XLON	2276	119.58	468899367796099
14:38:39	XLON	196	119.58	468899367796123
14:38:39	XLON	3000	119.58	468899367796124
14:38:52	XLON	5840	119.58	468899367796151
14:39:07	XLON	5568	119.58	468899367796185
14:39:08	XLON	10364	119.56	468899367796187
14:39:08	XLON	2328	119.56	468899367796188
14:40:05	XLON	346	119.6	468899367796315
14:40:05	XLON	1191	119.6	468899367796316
14:40:05	XLON	3084	119.6	468899367796317
14:40:05	XLON	2321	119.6	468899367796318
14:40:05	XLON	7353	119.6	468899367796319
14:40:05	XLON	2470	119.6	468899367796320
14:40:19	XLON	15760	119.6	468899367796332
14:40:31	XLON	13896	119.6	468899367796357
14:40:47	XLON	7279	119.58	468899367796381
14:42:00	XLON	3000	119.54	468899367796578
14:42:00	XLON	10179	119.54	468899367796579
14:42:39	XLON	7151	119.52	468899367796709
14:42:39	XLON	3775	119.52	468899367796710
14:42:39	XLON	314	119.52	468899367796711
14:43:02	XLON	4664	119.5	468899367796768
14:44:56	XLON	2155	119.54	468899367796968
14:44:56	XLON	6408	119.54	468899367796969
14:44:56	XLON	3730	119.54	468899367796970
14:44:56	XLON	2537	119.54	468899367796971
14:44:56	XLON	2760	119.54	468899367796972
14:45:02	XLON	2	119.54	468899367796985
14:45:16	XLON	15758	119.54	468899367797030
14:45:16	XLON	3000	119.54	468899367797031
14:45:16	XLON	12760	119.54	468899367797032
14:45:27	XLON	507	119.54	468899367797058
14:45:27	XLON	3000	119.54	468899367797059
14:45:33	XLON	1928	119.54	468899367797078
14:45:33	XLON	2963	119.54	468899367797079
14:45:37	XLON	4956	119.56	468899367797092
14:46:27	XLON	7851	119.58	468899367797203
14:46:27	XLON	7909	119.58	468899367797204
14:46:27	XLON	3100	119.58	468899367797205
14:46:27	XLON	1695	119.58	468899367797206
14:46:50	XLON	3718	119.58	468899367797255
14:46:50	XLON	7142	119.58	468899367797256
14:47:22	XLON	15760	119.58	468899367797300
14:47:22	XLON	3000	119.58	468899367797302
14:47:22	XLON	678	119.58	468899367797303
14:48:13	XLON	2345	119.56	468899367797427
14:48:13	XLON	55	119.56	468899367797428
14:48:13	XLON	7141	119.56	468899367797429
14:48:13	XLON	3461	119.56	468899367797430
14:48:55	XLON	6579	119.56	468899367797517
14:48:55	XLON	3000	119.56	468899367797518
14:48:55	XLON	1018	119.56	468899367797519
14:49:01	XLON	616	119.56	468899367797530
14:49:01	XLON	3068	119.56	468899367797531
14:49:21	XLON	2450	119.56	468899367797544
14:49:21	XLON	1294	119.56	468899367797545
14:49:24	XLON	15760	119.54	468899367797564
14:50:19	XLON	6369	119.54	468899367797768
14:50:19	XLON	3000	119.54	468899367797769
14:50:19	XLON	1809	119.54	468899367797770
14:50:24	XLON	665	119.54	468899367797779
14:50:24	XLON	3000	119.54	468899367797780
14:50:53	XLON	15760	119.54	468899367797834
14:51:18	XLON	15760	119.54	468899367797939
14:52:31	XLON	3103	119.48	468899367798075
14:52:31	XLON	3657	119.48	468899367798076
14:53:01	XLON	6769	119.48	468899367798153
14:53:01	XLON	3000	119.48	468899367798161
14:53:01	XLON	3100	119.48	468899367798162
14:53:01	XLON	6768	119.48	468899367798163
14:53:01	XLON	1200	119.48	468899367798164
14:53:01	XLON	1200	119.48	468899367798165
14:53:01	XLON	492	119.48	468899367798166
14:53:15	XLON	2403	119.48	468899367798208
14:53:15	XLON	750	119.48	468899367798209
14:53:58	XLON	15720	119.44	468899367798333
14:54:18	XLON	10812	119.44	468899367798383
14:54:18	XLON	4920	119.44	468899367798384
14:55:04	XLON	8222	119.42	468899367798473
14:55:04	XLON	7538	119.42	468899367798474
14:56:27	XLON	15760	119.42	468899367798656
14:56:57	XLON	4176	119.42	468899367798707
14:56:57	XLON	2320	119.42	468899367798708
14:56:57	XLON	5211	119.42	468899367798709
14:56:57	XLON	6406	119.42	468899367798710
14:56:57	XLON	268	119.42	468899367798711
14:57:08	XLON	13056	119.4	468899367798738
14:58:26	XLON	3180	119.42	468899367798928
14:58:26	XLON	2090	119.42	468899367798929
14:58:26	XLON	650	119.42	468899367798930
14:58:33	XLON	3000	119.42	468899367798969
14:58:33	XLON	2630	119.42	468899367798970
14:59:07	XLON	3140	119.4	468899367799081
14:59:07	XLON	12620	119.4	468899367799082
14:59:07	XLON	662	119.36	468899367799092
14:59:07	XLON	3000	119.38	468899367799085
14:59:07	XLON	1586	119.4	468899367799086
14:59:39	XLON	5087	119.34	468899367799136
14:59:39	XLON	9305	119.34	468899367799137
14:59:39	XLON	91	119.34	468899367799138
15:00:26	XLON	1038	119.32	468899367799349
15:00:26	XLON	14722	119.32	468899367799350
15:01:25	XLON	31	119.3	468899367799458
15:01:25	XLON	3031	119.3	468899367799459
15:01:25	XLON	3710	119.3	468899367799460
15:01:25	XLON	5104	119.3	468899367799461
15:01:25	XLON	3000	119.3	468899367799462
15:01:42	XLON	15760	119.28	468899367799497
15:02:20	XLON	4362	119.24	468899367799588
15:02:20	XLON	3074	119.24	468899367799589
15:02:29	XLON	8324	119.24	468899367799628
15:03:07	XLON	15760	119.22	468899367799748
15:04:33	XLON	13219	119.2	468899367799978
15:04:33	XLON	3000	119.2	468899367799979
15:04:33	XLON	1200	119.2	468899367799980
15:04:33	XLON	4818	119.2	468899367799981
15:04:33	XLON	4703	119.2	468899367799982
15:04:33	XLON	1200	119.2	468899367799983
15:04:33	XLON	839	119.2	468899367799984
15:04:36	XLON	3245	119.2	468899367800003
15:05:27	XLON	13019	119.24	468899367800107
15:05:27	XLON	2741	119.24	468899367800108
15:06:05	XLON	15742	119.2	468899367800290
15:07:07	XLON	14944	119.12	468899367800447
15:07:07	XLON	531	119.12	468899367800448
15:07:45	XLON	12978	119.12	468899367800559
15:07:45	XLON	2782	119.12	468899367800560
15:09:00	XLON	9981	119.14	468899367800711
15:09:00	XLON	5350	119.14	468899367800712
15:09:00	XLON	1490	119.14	468899367800713
15:09:08	XLON	14519	119.12	468899367800775
15:10:33	XLON	6758	119.14	468899367801006
15:10:33	XLON	1093	119.14	468899367801007
15:10:33	XLON	3359	119.14	468899367801008
15:10:33	XLON	2463	119.14	468899367801009
15:10:33	XLON	5081	119.14	468899367801010
15:11:01	XLON	12921	119.14	468899367801056
15:11:33	XLON	10469	119.14	468899367801205
15:11:33	XLON	5291	119.14	468899367801206
15:12:52	XLON	3099	119.12	468899367801430
15:12:52	XLON	1550	119.12	468899367801431
15:12:52	XLON	4560	119.12	468899367801432
15:12:52	XLON	1093	119.12	468899367801433
15:12:52	XLON	3000	119.12	468899367801434
15:12:52	XLON	1200	119.12	468899367801435
15:12:52	XLON	1350	119.12	468899367801436
15:13:02	XLON	15566	119.08	468899367801457
15:14:27	XLON	1502	119.1	468899367801720
15:14:27	XLON	1550	119.1	468899367801721
15:14:27	XLON	3000	119.1	468899367801722
15:14:33	XLON	6458	119.08	468899367801729
15:15:36	XLON	3000	119.1	468899367801855
15:15:55	XLON	8405	119.12	468899367801892
15:16:00	XLON	6318	119.12	468899367801907
15:16:02	XLON	13544	119.1	468899367801912
15:16:52	XLON	3984	119.08	468899367801987
15:16:58	XLON	4072	119.08	468899367802003
15:16:58	XLON	7704	119.08	468899367802002
15:17:14	XLON	8313	119.08	468899367802017
15:17:26	XLON	5404	119.1	468899367802035
15:17:26	XLON	835	119.1	468899367802036
15:17:26	XLON	1346	119.1	468899367802037
15:17:26	XLON	2354	119.1	468899367802038
15:18:03	XLON	15760	119.08	468899367802130
15:18:22	XLON	4367	119.02	468899367802173
15:18:57	XLON	4173	119.04	468899367802222
15:18:57	XLON	835	119.04	468899367802223
15:18:57	XLON	7763	119.04	468899367802224
15:19:25	XLON	14796	119	468899367802320
15:20:31	XLON	10712	118.98	468899367802494
15:20:36	XLON	1	118.98	468899367802495
15:20:36	XLON	3204	118.98	468899367802496
15:22:12	XLON	3000	119	468899367802760
15:22:17	XLON	2431	119	468899367802779
15:22:17	XLON	1655	119	468899367802780
15:22:17	XLON	900	119	468899367802781
15:22:17	XLON	3000	119	468899367802782
15:22:22	XLON	2530	119	468899367802795
15:22:22	XLON	3000	119	468899367802796
15:22:22	XLON	1502	119	468899367802797
15:22:27	XLON	1297	119	468899367802798
15:22:27	XLON	7281	119	468899367802799
15:22:32	XLON	1696	119	468899367802800
15:22:32	XLON	5317	119	468899367802801
15:23:00	XLON	2196	119	468899367802841
15:23:00	XLON	2491	119	468899367802842
15:23:00	XLON	3000	119	468899367802843
15:23:04	XLON	4646	118.98	468899367802859
15:23:33	XLON	3855	118.94	468899367802946
15:23:50	XLON	3000	118.94	468899367802985
15:23:50	XLON	3127	118.94	468899367802986
15:23:54	XLON	4048	118.88	468899367802999
15:23:54	XLON	1795	118.88	468899367803000
15:24:22	XLON	809	118.88	468899367803092
15:24:34	XLON	2806	118.88	468899367803100
15:24:52	XLON	44	118.9	468899367803151
15:24:52	XLON	280	118.88	468899367803143
15:24:58	XLON	3000	118.9	468899367803177
15:24:58	XLON	15760	118.9	468899367803176
15:25:01	XLON	11525	118.9	468899367803189
15:25:01	XLON	24	118.9	468899367803190
15:26:23	XLON	3386	118.88	468899367803338
15:26:39	XLON	3155	118.88	468899367803378
15:26:42	XLON	1273	118.88	468899367803380
15:27:07	XLON	3000	118.9	468899367803440
15:27:07	XLON	1113	118.9	468899367803441
15:27:07	XLON	3500	118.9	468899367803442
15:27:13	XLON	11332	118.88	468899367803449
15:27:13	XLON	5440	118.86	468899367803477
15:27:13	XLON	3000	118.86	468899367803478
15:27:13	XLON	1200	118.86	468899367803479
15:27:13	XLON	3000	118.88	468899367803480
15:27:13	XLON	143	118.88	468899367803481
15:28:09	XLON	1866	118.84	468899367803686
15:28:09	XLON	1429	118.84	468899367803687
15:28:14	XLON	3000	118.84	468899367803701
15:28:14	XLON	1296	118.84	468899367803702
15:28:37	XLON	15760	118.82	468899367803739
15:29:26	XLON	15760	118.8	468899367803958
15:30:44	XLON	2000	118.88	468899367804265
15:30:44	XLON	3000	118.88	468899367804266
15:30:53	XLON	3301	118.88	468899367804288
15:30:55	XLON	2181	118.9	468899367804297
15:31:32	XLON	3000	118.9	468899367804404
15:31:32	XLON	3100	118.9	468899367804405
15:31:32	XLON	1200	118.9	468899367804406
15:31:32	XLON	1200	118.9	468899367804407
15:31:32	XLON	4317	118.9	468899367804408
15:31:37	XLON	3000	118.9	468899367804427
15:31:37	XLON	4317	118.9	468899367804428
15:31:37	XLON	1863	118.9	468899367804429
15:31:52	XLON	3209	118.86	468899367804467
15:31:52	XLON	2034	118.86	468899367804468
15:31:52	XLON	2003	118.86	468899367804474
15:31:52	XLON	2504	118.86	468899367804475
15:31:52	XLON	797	118.86	468899367804476
15:31:52	XLON	5083	118.86	468899367804477
15:31:52	XLON	3262	118.86	468899367804478
15:31:52	XLON	2047	118.86	468899367804479
15:32:12	XLON	64	118.86	468899367804530
15:33:14	XLON	3000	118.8	468899367804657
15:33:14	XLON	6182	118.8	468899367804658
15:33:14	XLON	1200	118.8	468899367804659
15:33:25	XLON	6513	118.78	468899367804678
15:33:25	XLON	3000	118.78	468899367804679
15:33:25	XLON	2328	118.78	468899367804680
15:33:55	XLON	850	118.8	468899367804764
15:33:55	XLON	700	118.8	468899367804765
15:33:55	XLON	1619	118.8	468899367804766
15:34:43	XLON	1569	118.8	468899367804880
15:34:43	XLON	1113	118.8	468899367804881
15:34:43	XLON	3067	118.8	468899367804882
15:34:43	XLON	1729	118.8	468899367804883
15:34:43	XLON	2983	118.8	468899367804884
15:34:43	XLON	5731	118.8	468899367804885
15:34:43	XLON	850	118.8	468899367804886
15:34:43	XLON	19	118.8	468899367804887
15:36:04	XLON	1438	118.82	468899367805189
15:36:04	XLON	3000	118.82	468899367805190
15:36:09	XLON	1297	118.82	468899367805203
15:36:09	XLON	69	118.82	468899367805204
15:36:09	XLON	3000	118.82	468899367805205
15:36:09	XLON	4506	118.82	468899367805206
15:36:21	XLON	1696	118.82	468899367805228
15:36:21	XLON	3287	118.82	468899367805229
15:36:21	XLON	2331	118.82	468899367805230
15:36:21	XLON	1238	118.82	468899367805231
15:36:26	XLON	1907	118.82	468899367805250
15:36:26	XLON	105	118.82	468899367805251
15:36:26	XLON	3030	118.82	468899367805252
15:37:10	XLON	7638	118.82	468899367805412
15:37:10	XLON	1406	118.82	468899367805413
15:37:15	XLON	3767	118.82	468899367805424
15:37:15	XLON	835	118.82	468899367805425
15:37:15	XLON	449	118.82	468899367805426
15:37:20	XLON	4629	118.8	468899367805437
15:37:20	XLON	812	118.8	468899367805438
15:38:00	XLON	2536	118.8	468899367805499
15:38:00	XLON	7146	118.8	468899367805500
15:38:00	XLON	1200	118.8	468899367805501
15:38:00	XLON	145	118.8	468899367805502
15:38:00	XLON	6061	118.8	468899367805503
15:38:00	XLON	834	118.8	468899367805504
15:38:39	XLON	12901	118.78	468899367805594
15:39:39	XLON	1933	118.78	468899367805880
15:39:39	XLON	2029	118.78	468899367805881
15:39:39	XLON	3011	118.78	468899367805882
15:39:39	XLON	3068	118.78	468899367805883
15:39:39	XLON	3000	118.78	468899367805884
15:39:39	XLON	3143	118.78	468899367805885
15:40:19	XLON	15334	118.76	468899367805994
15:41:14	XLON	2129	118.78	468899367806170
15:41:14	XLON	2029	118.78	468899367806171
15:41:45	XLON	8334	118.76	468899367806215
15:42:24	XLON	7019	118.76	468899367806305
15:42:24	XLON	6183	118.76	468899367806306
15:42:24	XLON	2558	118.76	468899367806307
15:42:48	XLON	3000	118.72	468899367806346
15:42:48	XLON	6880	118.74	468899367806347
15:42:48	XLON	2519	118.74	468899367806348
15:42:48	XLON	1553	118.74	468899367806349
15:42:48	XLON	3000	118.74	468899367806350
15:42:48	XLON	1676	118.74	468899367806351
15:42:48	XLON	1033	118.74	468899367806352
15:43:35	XLON	875	118.72	468899367806523
15:43:35	XLON	2029	118.72	468899367806524
15:43:35	XLON	1199	118.72	468899367806525
15:43:35	XLON	6354	118.72	468899367806526
15:43:35	XLON	835	118.72	468899367806527
15:43:35	XLON	3000	118.72	468899367806528
15:43:35	XLON	3045	118.72	468899367806529
15:44:20	XLON	13143	118.66	468899367806655
15:44:56	XLON	3982	118.62	468899367806747
15:44:58	XLON	8420	118.62	468899367806754
15:44:59	XLON	3274	118.62	468899367806755
15:45:59	XLON	1113	118.64	468899367806941
15:45:59	XLON	9635	118.64	468899367806942
15:45:59	XLON	1680	118.64	468899367806943
15:45:59	XLON	2337	118.64	468899367806944
15:45:59	XLON	2210	118.64	468899367806945
15:46:30	XLON	312	118.6	468899367807029
15:46:30	XLON	9500	118.6	468899367807030
15:46:30	XLON	3546	118.6	468899367807032
15:46:30	XLON	1097	118.6	468899367807033
15:46:30	XLON	67	118.6	468899367807034
15:47:36	XLON	15760	118.62	468899367807197
15:48:54	XLON	10989	118.66	468899367807368
15:48:54	XLON	4771	118.66	468899367807369
15:48:54	XLON	2500	118.66	468899367807371
15:48:54	XLON	3000	118.66	468899367807372
15:48:56	XLON	1209	118.66	468899367807375
15:48:56	XLON	3132	118.66	468899367807376
15:48:57	XLON	1454	118.66	468899367807377
15:52:10	XLON	3000	118.7	468899367807715
15:52:10	XLON	6545	118.7	468899367807716
15:52:15	XLON	4739	118.7	468899367807744
15:52:15	XLON	2029	118.7	468899367807745
15:52:15	XLON	5890	118.7	468899367807746
15:52:20	XLON	856	118.7	468899367807753
15:52:20	XLON	4676	118.7	468899367807754
15:52:20	XLON	1293	118.7	468899367807755
15:52:20	XLON	3000	118.7	468899367807756
15:52:25	XLON	261	118.7	468899367807762
15:52:25	XLON	1334	118.7	468899367807763
15:52:25	XLON	3031	118.7	468899367807764
15:52:30	XLON	2029	118.7	468899367807766
15:52:30	XLON	3275	118.7	468899367807767
15:54:23	XLON	13	118.72	468899367808047
15:54:27	XLON	3230	118.74	468899367808053
15:54:44	XLON	15760	118.76	468899367808076
15:54:45	XLON	3000	118.76	468899367808079
15:54:46	XLON	560	118.76	468899367808080
15:54:46	XLON	12200	118.76	468899367808081
15:55:22	XLON	2363	118.78	468899367808138
15:55:22	XLON	1200	118.78	468899367808139
15:56:07	XLON	733	118.78	468899367808221
15:56:07	XLON	6777	118.78	468899367808222
15:56:21	XLON	15760	118.78	468899367808246
15:56:24	XLON	4230	118.78	468899367808259
15:56:24	XLON	1408	118.78	468899367808260
15:56:37	XLON	1377	118.78	468899367808282
15:56:37	XLON	2495	118.78	468899367808283
15:56:42	XLON	1297	118.78	468899367808285
15:56:42	XLON	2040	118.78	468899367808286
15:56:42	XLON	1406	118.78	468899367808287
15:57:00	XLON	1696	118.78	468899367808335
15:57:00	XLON	3207	118.78	468899367808336
15:57:22	XLON	1113	118.78	468899367808420
15:57:22	XLON	7318	118.78	468899367808421
15:57:35	XLON	1274	118.78	468899367808494
15:57:35	XLON	835	118.78	468899367808495
15:57:45	XLON	3127	118.78	468899367808506
15:57:45	XLON	156	118.78	468899367808507
15:57:53	XLON	15760	118.76	468899367808518
15:58:38	XLON	4133	118.78	468899367808617
15:58:38	XLON	835	118.78	468899367808618
15:58:38	XLON	1137	118.78	468899367808619
15:58:43	XLON	1008	118.78	468899367808632
15:58:43	XLON	3179	118.78	468899367808633
15:58:43	XLON	1664	118.78	468899367808634
15:58:52	XLON	6657	118.78	468899367808660
15:58:52	XLON	541	118.78	468899367808661
15:58:52	XLON	6657	118.78	468899367808659
15:59:22	XLON	835	118.76	468899367808801
15:59:22	XLON	291	118.76	468899367808802
15:59:22	XLON	3289	118.76	468899367808803
15:59:22	XLON	5456	118.76	468899367808804
15:59:22	XLON	2279	118.76	468899367808805
15:59:23	XLON	185	118.76	468899367808806
15:59:22	XLON	1415	118.76	468899367808799
15:59:22	XLON	1737	118.76	468899367808800
15:59:48	XLON	4664	118.78	468899367808901
15:59:48	XLON	1113	118.78	468899367808902
15:59:48	XLON	1407	118.78	468899367808903
15:59:48	XLON	2196	118.78	468899367808905
15:59:49	XLON	700	118.78	468899367808906
15:59:48	XLON	1696	118.78	468899367808904
15:59:56	XLON	2952	118.78	468899367808928

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

POSSFMFWWEESEDF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00