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

6th Dec 2021 18:12

RNS Number : 7432U

Vodafone Group Plc

06 December 2021

6 December 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

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

Date of purchase:	6 December 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	113.36
Lowest price paid per share (pence):	112.00
Volume weighted average price paid per share (pence):	112.59

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,553,680,051 of its ordinary shares in treasury and has 27,263,947,817 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 6 December 2021 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 6 December 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	112.59	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:26:10	XLON	10210	112.76	442923405547316
08:26:10	XLON	5515	112.76	442923405547317
08:27:36	XLON	13761	112.86	442923405547555
08:28:33	XLON	15725	112.76	442923405547709
08:31:18	XLON	3000	112.98	442923405548142
08:31:39	XLON	15725	113.02	442923405548203
08:31:42	XLON	14734	113.02	442923405548210
08:32:37	XLON	13125	113.00	442923405548408
08:34:11	XLON	4641	112.68	442923405548619
08:34:11	XLON	15725	112.66	442923405548622
08:35:13	XLON	2147	112.58	442923405548773
08:35:13	XLON	11677	112.58	442923405548774
08:37:26	XLON	1700	112.68	442923405549095
08:37:26	XLON	7580	112.68	442923405549096
08:37:53	XLON	1730	112.66	442923405549135
08:37:53	XLON	1524	112.66	442923405549136
08:37:53	XLON	3000	112.66	442923405549137
08:38:10	XLON	2398	112.62	442923405549151
08:38:13	XLON	910	112.62	442923405549159
08:38:20	XLON	5000	112.60	442923405549163
08:38:20	XLON	10725	112.60	442923405549164
08:39:16	XLON	5061	112.52	442923405549286
08:39:39	XLON	3232	112.52	442923405549359
08:39:39	XLON	2692	112.52	442923405549360
08:39:39	XLON	1654	112.52	442923405549361
08:40:54	XLON	15725	112.40	442923405549554
08:43:18	XLON	3000	112.36	442923405549816
08:43:46	XLON	1	112.36	442923405549869
08:44:19	XLON	3000	112.40	442923405549932
08:44:44	XLON	5817	112.40	442923405549999
08:44:44	XLON	492	112.40	442923405550000
08:44:44	XLON	3400	112.38	442923405550004
08:44:44	XLON	3000	112.40	442923405550005
08:44:44	XLON	2800	112.40	442923405550006
08:44:44	XLON	407	112.40	442923405550007
08:44:44	XLON	3352	112.40	442923405550008
08:44:44	XLON	1200	112.40	442923405550009
08:44:44	XLON	1200	112.40	442923405550010
08:44:44	XLON	366	112.40	442923405550011
08:45:33	XLON	1136	112.40	442923405550077
08:45:33	XLON	1562	112.40	442923405550078
08:45:33	XLON	3205	112.40	442923405550079
08:45:40	XLON	3000	112.40	442923405550089
08:45:51	XLON	7863	112.40	442923405550137
08:46:28	XLON	3283	112.36	442923405550249
08:46:28	XLON	12442	112.36	442923405550250
08:47:49	XLON	15725	112.52	442923405550425
08:49:11	XLON	3000	112.46	442923405550527
08:49:16	XLON	2340	112.46	442923405550530
08:49:16	XLON	4829	112.46	442923405550531
08:49:32	XLON	4536	112.42	442923405550583
08:50:21	XLON	13659	112.30	442923405550651
08:50:21	XLON	2066	112.30	442923405550652
08:50:21	XLON	3500	112.28	442923405550653
08:50:21	XLON	865	112.28	442923405550654
08:51:05	XLON	12024	112.28	442923405550716
08:51:05	XLON	2467	112.28	442923405550717
08:52:36	XLON	9690	112.18	442923405550882
08:52:36	XLON	6035	112.18	442923405550883
08:54:48	XLON	2228	112.20	442923405551128
08:54:48	XLON	9866	112.20	442923405551129
08:54:48	XLON	900	112.20	442923405551130
08:54:48	XLON	889	112.20	442923405551131
08:56:03	XLON	6028	112.22	442923405551307
08:56:03	XLON	8337	112.22	442923405551308
08:56:40	XLON	6823	112.22	442923405551353
08:56:40	XLON	15725	112.22	442923405551355
08:58:15	XLON	13957	112.16	442923405551461
09:01:00	XLON	3000	112.30	442923405551830
09:01:09	XLON	15725	112.30	442923405551844
09:01:09	XLON	4770	112.30	442923405551841
09:01:09	XLON	7955	112.30	442923405551842
09:01:58	XLON	13785	112.34	442923405551983
09:04:00	XLON	12702	112.50	442923405552436
09:04:41	XLON	1000	112.44	442923405552517
09:04:41	XLON	1000	112.44	442923405552518
09:04:57	XLON	3000	112.46	442923405552544
09:04:57	XLON	150	112.46	442923405552545
09:05:02	XLON	3000	112.46	442923405552552
09:05:21	XLON	3000	112.46	442923405552580
09:05:21	XLON	8328	112.46	442923405552581
09:05:51	XLON	15000	112.42	442923405552627
09:05:51	XLON	60	112.42	442923405552628
09:07:06	XLON	15725	112.44	442923405552749
09:08:33	XLON	3791	112.34	442923405552829
09:08:33	XLON	11934	112.34	442923405552830
09:10:14	XLON	3000	112.32	442923405553011
09:10:33	XLON	3065	112.34	442923405553054
09:11:21	XLON	3000	112.36	442923405553146
09:11:21	XLON	3000	112.38	442923405553147
09:11:21	XLON	1200	112.38	442923405553148
09:11:21	XLON	3415	112.38	442923405553149
09:11:21	XLON	5110	112.38	442923405553150
09:11:21	XLON	13260	112.38	442923405553135
09:12:49	XLON	9968	112.42	442923405553321
09:12:49	XLON	4085	112.42	442923405553322
09:13:58	XLON	13785	112.36	442923405553380
09:15:20	XLON	866	112.42	442923405553485
09:15:20	XLON	14859	112.42	442923405553486
09:17:26	XLON	12504	112.38	442923405553694
09:18:13	XLON	15725	112.40	442923405553749
09:18:37	XLON	3000	112.38	442923405553778
09:18:37	XLON	210	112.38	442923405553779
09:19:19	XLON	1960	112.32	442923405553872
09:19:19	XLON	13760	112.32	442923405553873
09:21:29	XLON	3400	112.42	442923405554223
09:21:29	XLON	3000	112.42	442923405554224
09:21:29	XLON	320	112.42	442923405554225
09:21:29	XLON	916	112.42	442923405554226
09:21:29	XLON	11	112.42	442923405554227
09:21:34	XLON	4731	112.38	442923405554267
09:21:34	XLON	97	112.38	442923405554268
09:22:33	XLON	3450	112.50	442923405554436
09:22:36	XLON	1079	112.50	442923405554437
09:23:21	XLON	11348	112.52	442923405554529
09:24:16	XLON	3400	112.58	442923405554603
09:24:16	XLON	1962	112.58	442923405554604
09:24:16	XLON	1000	112.58	442923405554605
09:24:16	XLON	3000	112.58	442923405554606
09:24:16	XLON	384	112.58	442923405554607
09:24:36	XLON	3000	112.58	442923405554624
09:24:36	XLON	1038	112.58	442923405554625
09:24:36	XLON	1976	112.58	442923405554622
09:24:36	XLON	3965	112.58	442923405554623
09:25:04	XLON	14098	112.56	442923405554655
09:27:20	XLON	14982	112.50	442923405554838
09:28:38	XLON	8704	112.52	442923405555006
09:28:38	XLON	6743	112.52	442923405555007
09:30:36	XLON	14299	112.58	442923405555180
09:32:09	XLON	3327	112.64	442923405555415
09:32:09	XLON	1583	112.64	442923405555416
09:32:09	XLON	1938	112.64	442923405555417
09:32:09	XLON	3000	112.64	442923405555418
09:32:09	XLON	3320	112.64	442923405555419
09:32:09	XLON	3195	112.64	442923405555420
09:33:14	XLON	15725	112.52	442923405555545
09:34:54	XLON	4156	112.28	442923405555718
09:34:54	XLON	409	112.28	442923405555719
09:34:54	XLON	3000	112.28	442923405555723
09:34:54	XLON	1016	112.28	442923405555724
09:34:54	XLON	5547	112.28	442923405555725
09:34:54	XLON	3288	112.28	442923405555726
09:34:54	XLON	1200	112.28	442923405555727
09:34:54	XLON	1200	112.28	442923405555728
09:34:54	XLON	474	112.28	442923405555729
09:36:13	XLON	15519	112.30	442923405555901
09:39:10	XLON	10591	112.32	442923405556167
09:39:10	XLON	4404	112.32	442923405556169
09:39:10	XLON	424	112.32	442923405556170
09:39:50	XLON	3220	112.22	442923405556333
09:39:50	XLON	10817	112.22	442923405556334
09:42:18	XLON	13858	112.32	442923405556617
09:43:11	XLON	3765	112.32	442923405556688
09:43:11	XLON	11960	112.32	442923405556689
09:43:58	XLON	3738	112.36	442923405556738
09:46:00	XLON	7092	112.32	442923405556972
09:46:00	XLON	3000	112.32	442923405556973
09:46:00	XLON	4377	112.32	442923405556974
09:47:06	XLON	15101	112.24	442923405557153
09:49:33	XLON	2214	112.36	442923405557555
09:49:33	XLON	9800	112.36	442923405557556
09:49:33	XLON	3711	112.36	442923405557557
09:50:58	XLON	8061	112.24	442923405557732
09:50:58	XLON	7657	112.24	442923405557733
09:52:31	XLON	11091	112.20	442923405557888
09:52:31	XLON	4634	112.20	442923405557889
09:54:19	XLON	9160	112.32	442923405558088
09:54:19	XLON	6565	112.32	442923405558089
09:56:08	XLON	1413	112.32	442923405558230
09:56:08	XLON	14312	112.32	442923405558231
09:58:14	XLON	387	112.28	442923405558444
09:58:16	XLON	4064	112.28	442923405558445
09:58:16	XLON	11274	112.28	442923405558446
10:00:38	XLON	12678	112.30	442923405558997
10:01:04	XLON	15725	112.26	442923405559086
10:01:04	XLON	5702	112.26	442923405559095
10:02:39	XLON	13051	112.26	442923405559279
10:03:56	XLON	6410	112.02	442923405559475
10:03:56	XLON	3515	112.02	442923405559476
10:03:56	XLON	5800	112.02	442923405559477
10:05:43	XLON	15725	112.02	442923405559665
10:07:45	XLON	12645	112.06	442923405559836
10:08:17	XLON	15725	112.00	442923405559870
10:08:18	XLON	2642	112.00	442923405559885
10:08:18	XLON	1450	112.00	442923405559886
10:10:44	XLON	14780	112.00	442923405560153
10:13:00	XLON	3704	112.10	442923405560375
10:13:00	XLON	2555	112.10	442923405560376
10:14:12	XLON	6292	112.20	442923405560553
10:14:12	XLON	9433	112.20	442923405560554
10:14:21	XLON	850	112.20	442923405560573
10:14:21	XLON	3000	112.20	442923405560574
10:14:21	XLON	2383	112.20	442923405560575
10:14:50	XLON	3000	112.18	442923405560608
10:15:45	XLON	8200	112.14	442923405560690
10:15:45	XLON	7525	112.14	442923405560691
10:17:06	XLON	1571	112.08	442923405560864
10:17:07	XLON	10300	112.08	442923405560865
10:17:07	XLON	3854	112.08	442923405560866
10:18:02	XLON	4429	112.06	442923405560913
10:18:16	XLON	11296	112.06	442923405560938
10:21:06	XLON	15725	112.04	442923405561239
10:23:13	XLON	5657	112.02	442923405561499
10:23:13	XLON	7021	112.02	442923405561500
10:23:42	XLON	2	112.04	442923405561543
10:23:42	XLON	2345	112.04	442923405561544
10:23:42	XLON	2323	112.04	442923405561545
10:24:19	XLON	494	112.04	442923405561580
10:24:19	XLON	2563	112.04	442923405561581
10:24:19	XLON	8101	112.04	442923405561582
10:24:29	XLON	1594	112.04	442923405561610
10:24:38	XLON	10000	112.04	442923405561627
10:24:39	XLON	4131	112.04	442923405561628
10:24:47	XLON	4608	112.02	442923405561662
10:26:02	XLON	2313	112.02	442923405561945
10:26:02	XLON	13412	112.02	442923405561950
10:27:44	XLON	9313	112.04	442923405562117
10:27:53	XLON	6412	112.04	442923405562119
10:29:24	XLON	15698	112.02	442923405562255
10:33:08	XLON	14416	112.10	442923405562857
10:33:08	XLON	1309	112.10	442923405562858
10:33:39	XLON	3000	112.14	442923405562916
10:35:06	XLON	651	112.14	442923405563030
10:35:06	XLON	249	112.14	442923405563031
10:35:06	XLON	6729	112.14	442923405563032
10:35:18	XLON	7500	112.14	442923405563045
10:36:14	XLON	8695	112.16	442923405563141
10:36:30	XLON	7020	112.16	442923405563158
10:38:14	XLON	336	112.14	442923405563299
10:38:15	XLON	15389	112.14	442923405563300
10:38:55	XLON	3743	112.16	442923405563388
10:38:56	XLON	4966	112.16	442923405563389
10:39:45	XLON	4957	112.22	442923405563464
10:40:02	XLON	3000	112.22	442923405563502
10:40:45	XLON	7771	112.20	442923405563569
10:41:21	XLON	15725	112.22	442923405563634
10:41:25	XLON	340	112.20	442923405563637
10:41:25	XLON	3872	112.20	442923405563638
10:41:25	XLON	379	112.20	442923405563639
10:42:07	XLON	2018	112.10	442923405563690
10:42:29	XLON	4847	112.10	442923405563721
10:42:29	XLON	7333	112.10	442923405563722
10:44:54	XLON	1800	112.04	442923405563979
10:45:19	XLON	10879	112.06	442923405564056
10:46:15	XLON	920	112.04	442923405564128
10:46:15	XLON	14805	112.04	442923405564129
10:47:29	XLON	5117	112.06	442923405564263
10:48:41	XLON	1465	112.10	442923405564400
10:48:41	XLON	1385	112.10	442923405564401
10:48:41	XLON	2301	112.10	442923405564402
10:48:41	XLON	3320	112.10	442923405564403
10:48:41	XLON	3000	112.10	442923405564404
10:49:07	XLON	4444	112.06	442923405564437
10:49:23	XLON	1398	112.06	442923405564469
10:49:44	XLON	4717	112.06	442923405564491
10:49:46	XLON	1332	112.06	442923405564492
10:49:46	XLON	6946	112.06	442923405564493
10:49:46	XLON	1332	112.06	442923405564494
10:50:51	XLON	14883	112.02	442923405564557
10:52:25	XLON	1427	112.04	442923405564708
10:52:25	XLON	2282	112.04	442923405564709
10:52:41	XLON	1190	112.04	442923405564718
10:52:41	XLON	9338	112.04	442923405564719
10:54:30	XLON	9770	112.06	442923405564864
10:54:30	XLON	5955	112.06	442923405564865
10:56:07	XLON	15725	112.06	442923405564990
10:58:17	XLON	12643	112.16	442923405565214
10:59:11	XLON	6956	112.16	442923405565264
10:59:11	XLON	8769	112.16	442923405565265
10:59:35	XLON	2404	112.16	442923405565297
10:59:35	XLON	808	112.16	442923405565298
11:02:46	XLON	3400	112.20	442923405565494
11:02:46	XLON	3000	112.20	442923405565495
11:02:46	XLON	3000	112.22	442923405565496
11:02:46	XLON	3000	112.22	442923405565497
11:02:46	XLON	3288	112.22	442923405565498
11:02:46	XLON	37	112.22	442923405565499
11:02:46	XLON	1300	112.22	442923405565483
11:02:46	XLON	11223	112.22	442923405565484
11:03:59	XLON	1315	112.22	442923405565588
11:03:59	XLON	2040	112.22	442923405565589
11:05:06	XLON	3000	112.24	442923405565771
11:07:10	XLON	3000	112.26	442923405566027
11:07:10	XLON	12725	112.26	442923405566028
11:07:15	XLON	2419	112.26	442923405566034
11:07:15	XLON	3000	112.26	442923405566035
11:07:32	XLON	3893	112.24	442923405566071
11:07:33	XLON	15725	112.24	442923405566074
11:10:44	XLON	3400	112.28	442923405566344
11:10:44	XLON	12325	112.28	442923405566345
11:10:44	XLON	1276	112.28	442923405566346
11:11:32	XLON	1662	112.26	442923405566424
11:11:32	XLON	3686	112.26	442923405566425
11:11:32	XLON	10377	112.26	442923405566426
11:13:49	XLON	1335	112.22	442923405566583
11:13:49	XLON	14390	112.22	442923405566584
11:15:46	XLON	1502	112.42	442923405566704
11:15:46	XLON	932	112.42	442923405566705
11:15:46	XLON	13291	112.42	442923405566706
11:19:43	XLON	15725	112.44	442923405567041
11:19:43	XLON	2800	112.44	442923405567042
11:19:43	XLON	2479	112.44	442923405567043
11:20:44	XLON	2700	112.48	442923405567160
11:20:44	XLON	1774	112.48	442923405567161
11:20:47	XLON	2120	112.46	442923405567164
11:20:47	XLON	1766	112.46	442923405567165
11:20:47	XLON	11839	112.46	442923405567166
11:21:45	XLON	8332	112.46	442923405567294
11:23:15	XLON	13464	112.48	442923405567387
11:25:06	XLON	1800	112.48	442923405567607
11:25:06	XLON	4900	112.48	442923405567608
11:25:43	XLON	10262	112.50	442923405567654
11:28:05	XLON	12978	112.62	442923405567811
11:29:06	XLON	3198	112.64	442923405567871
11:29:55	XLON	2454	112.64	442923405567963
11:29:55	XLON	12896	112.64	442923405567964
11:30:55	XLON	14911	112.68	442923405568037
11:34:00	XLON	14725	112.62	442923405568417
11:36:34	XLON	6000	112.52	442923405568584
11:36:34	XLON	3000	112.52	442923405568585
11:36:34	XLON	3000	112.54	442923405568586
11:36:34	XLON	2697	112.54	442923405568587
11:36:45	XLON	12031	112.50	442923405568594
11:36:45	XLON	3377	112.50	442923405568595
11:38:00	XLON	3000	112.48	442923405568671
11:38:00	XLON	502	112.48	442923405568672
11:39:04	XLON	14396	112.48	442923405568782
11:41:08	XLON	14030	112.50	442923405568901
11:45:02	XLON	3300	112.52	442923405569151
11:45:02	XLON	1630	112.52	442923405569152
11:45:06	XLON	15725	112.56	442923405569168
11:45:06	XLON	3000	112.56	442923405569169
11:45:06	XLON	3192	112.56	442923405569170
11:45:06	XLON	7479	112.56	442923405569171
11:47:32	XLON	7553	112.62	442923405569378
11:47:32	XLON	7259	112.62	442923405569379
11:49:23	XLON	13723	112.56	442923405569522
11:50:45	XLON	5114	112.58	442923405569674
11:51:43	XLON	8135	112.58	442923405569767
11:52:20	XLON	15725	112.56	442923405569857
11:54:03	XLON	3000	112.40	442923405569962
11:54:03	XLON	1837	112.40	442923405569963
11:57:00	XLON	1286	112.46	442923405570242
11:57:00	XLON	14439	112.46	442923405570243
11:58:35	XLON	1889	112.50	442923405570407
11:58:35	XLON	13593	112.50	442923405570408
11:58:35	XLON	243	112.50	442923405570409
11:58:35	XLON	3400	112.50	442923405570411
11:58:35	XLON	3000	112.50	442923405570412
12:00:21	XLON	10137	112.48	442923405570578
12:00:21	XLON	5588	112.48	442923405570579
12:01:45	XLON	1872	112.54	442923405570724
12:01:45	XLON	2944	112.54	442923405570725
12:02:10	XLON	3945	112.58	442923405570741
12:02:34	XLON	15725	112.58	442923405570783
12:02:34	XLON	3000	112.58	442923405570784
12:02:34	XLON	4838	112.58	442923405570785
12:04:44	XLON	2	112.56	442923405570996
12:04:44	XLON	2324	112.56	442923405570997
12:04:44	XLON	3447	112.56	442923405570998
12:04:44	XLON	2583	112.56	442923405570999
12:06:07	XLON	11000	112.54	442923405571129
12:06:07	XLON	4725	112.54	442923405571130
12:08:00	XLON	10670	112.50	442923405571310
12:08:00	XLON	4334	112.50	442923405571311
12:10:26	XLON	1396	112.44	442923405571538
12:10:26	XLON	13603	112.44	442923405571539
12:13:10	XLON	7290	112.38	442923405571729
12:13:40	XLON	8435	112.38	442923405571742
12:14:37	XLON	15725	112.38	442923405571838
12:14:41	XLON	2429	112.38	442923405571846
12:14:41	XLON	1288	112.38	442923405571847
12:17:57	XLON	14723	112.38	442923405572131
12:19:50	XLON	14213	112.36	442923405572259
12:24:01	XLON	15725	112.34	442923405572582
12:24:03	XLON	5649	112.34	442923405572589
12:24:14	XLON	11951	112.34	442923405572610
12:24:14	XLON	3774	112.34	442923405572611
12:27:20	XLON	12126	112.36	442923405572774
12:28:37	XLON	14551	112.32	442923405572859
12:31:34	XLON	12032	112.20	442923405573189
12:31:34	XLON	3685	112.20	442923405573190
12:33:50	XLON	15725	112.22	442923405573372
12:35:59	XLON	14698	112.24	442923405573560
12:35:59	XLON	1027	112.24	442923405573561
12:37:51	XLON	15725	112.20	442923405573689
12:41:00	XLON	15725	112.32	442923405573897
12:42:44	XLON	15725	112.34	442923405574013
12:44:29	XLON	15725	112.34	442923405574096
12:48:44	XLON	15725	112.30	442923405574379
12:48:50	XLON	1309	112.30	442923405574385
12:48:50	XLON	3341	112.30	442923405574386
12:48:50	XLON	11075	112.30	442923405574387
12:49:36	XLON	4252	112.30	442923405574446
12:49:36	XLON	1469	112.30	442923405574447
12:49:36	XLON	127	112.30	442923405574448
12:51:45	XLON	9881	112.28	442923405574565
12:54:01	XLON	1325	112.34	442923405574708
12:54:01	XLON	3000	112.34	442923405574709
12:54:01	XLON	711	112.34	442923405574710
12:54:06	XLON	2394	112.34	442923405574724
12:54:06	XLON	3000	112.34	442923405574725
12:55:13	XLON	85	112.34	442923405574807
12:55:13	XLON	3415	112.34	442923405574808
12:55:13	XLON	175	112.34	442923405574809
12:55:52	XLON	9036	112.32	442923405574838
12:56:48	XLON	11190	112.30	442923405574927
12:57:01	XLON	4535	112.30	442923405574946
12:57:01	XLON	10765	112.30	442923405574947
12:59:06	XLON	13262	112.28	442923405575071
13:01:49	XLON	3707	112.34	442923405575265
13:01:49	XLON	2024	112.34	442923405575266
13:01:54	XLON	2461	112.34	442923405575267
13:01:54	XLON	7545	112.34	442923405575268
13:02:57	XLON	15634	112.30	442923405575360
13:04:52	XLON	4923	112.30	442923405575555
13:04:52	XLON	10802	112.30	442923405575556
13:07:32	XLON	15725	112.30	442923405575778
13:09:39	XLON	14910	112.32	442923405575949
13:09:39	XLON	815	112.32	442923405575950
13:10:29	XLON	9108	112.32	442923405576056
13:10:29	XLON	6617	112.32	442923405576057
13:12:40	XLON	15725	112.30	442923405576306
13:16:23	XLON	1892	112.52	442923405576791
13:16:23	XLON	275	112.50	442923405576794
13:16:23	XLON	11461	112.50	442923405576795
13:17:30	XLON	15725	112.48	442923405576931
13:21:02	XLON	15725	112.50	442923405577290
13:21:02	XLON	12488	112.50	442923405577293
13:22:21	XLON	1070	112.50	442923405577510
13:22:21	XLON	790	112.50	442923405577511
13:22:21	XLON	13865	112.50	442923405577512
13:23:44	XLON	3400	112.52	442923405577648
13:23:44	XLON	1676	112.52	442923405577649
13:25:12	XLON	5675	112.54	442923405577761
13:25:12	XLON	8627	112.54	442923405577762
13:26:22	XLON	15541	112.50	442923405577858
13:27:43	XLON	4587	112.46	442923405577985
13:27:43	XLON	11138	112.46	442923405577986
13:29:39	XLON	14078	112.48	442923405578366
13:30:49	XLON	3241	112.50	442923405578458
13:32:31	XLON	15725	112.46	442923405578600
13:32:37	XLON	10790	112.46	442923405578640
13:33:58	XLON	4286	112.46	442923405578741
13:34:25	XLON	15725	112.46	442923405578772
13:35:44	XLON	8300	112.46	442923405578864
13:36:03	XLON	5800	112.46	442923405578884
13:36:43	XLON	13284	112.42	442923405578913
13:38:45	XLON	3647	112.46	442923405579127
13:38:45	XLON	12078	112.46	442923405579128
13:39:30	XLON	469	112.48	442923405579206
13:39:30	XLON	3730	112.48	442923405579207
13:40:44	XLON	381	112.44	442923405579291
13:40:44	XLON	14379	112.44	442923405579292
13:41:19	XLON	15725	112.42	442923405579325
13:43:05	XLON	30	112.42	442923405579478
13:43:05	XLON	15695	112.42	442923405579479
13:45:44	XLON	3707	112.40	442923405579757
13:45:44	XLON	2500	112.40	442923405579758
13:45:44	XLON	1947	112.40	442923405579759
13:45:56	XLON	3707	112.40	442923405579767
13:45:56	XLON	1091	112.40	442923405579768
13:46:08	XLON	6128	112.36	442923405579784
13:46:30	XLON	15725	112.34	442923405579801
13:47:37	XLON	5213	112.28	442923405579871
13:47:37	XLON	4650	112.28	442923405579872
13:47:37	XLON	4150	112.28	442923405579873
13:49:14	XLON	15725	112.34	442923405580008
13:50:21	XLON	12838	112.20	442923405580140
13:50:21	XLON	2887	112.20	442923405580141
13:52:48	XLON	3352	112.24	442923405580264
13:52:48	XLON	12345	112.24	442923405580265
13:53:48	XLON	1727	112.24	442923405580390
13:53:48	XLON	13998	112.24	442923405580391
13:55:58	XLON	15725	112.22	442923405580547
13:57:40	XLON	8878	112.20	442923405580648
13:57:40	XLON	6819	112.20	442923405580649
13:59:10	XLON	15725	112.22	442923405580817
14:00:31	XLON	15725	112.28	442923405581217
14:02:46	XLON	2378	112.34	442923405581564
14:02:46	XLON	2600	112.34	442923405581565
14:03:34	XLON	1980	112.36	442923405581659
14:03:34	XLON	3211	112.36	442923405581660
14:03:34	XLON	3986	112.36	442923405581661
14:05:18	XLON	385	112.40	442923405581854
14:05:18	XLON	15340	112.40	442923405581855
14:05:26	XLON	2214	112.40	442923405581864
14:05:28	XLON	7189	112.40	442923405581866
14:05:28	XLON	4068	112.40	442923405581867
14:07:11	XLON	15725	112.40	442923405582029
14:07:11	XLON	2645	112.38	442923405582040
14:07:11	XLON	536	112.38	442923405582041
14:08:21	XLON	2261	112.32	442923405582173
14:08:21	XLON	1154	112.32	442923405582174
14:08:59	XLON	5129	112.34	442923405582217
14:08:59	XLON	7640	112.34	442923405582218
14:10:39	XLON	3000	112.38	442923405582487
14:10:39	XLON	2385	112.38	442923405582488
14:10:39	XLON	399	112.38	442923405582489
14:10:48	XLON	1073	112.36	442923405582511
14:10:48	XLON	2503	112.36	442923405582512
14:10:53	XLON	578	112.36	442923405582514
14:10:53	XLON	4730	112.36	442923405582515
14:12:38	XLON	2121	112.48	442923405582650
14:12:38	XLON	3198	112.48	442923405582651
14:12:38	XLON	3350	112.46	442923405582652
14:12:42	XLON	2809	112.50	442923405582660
14:12:42	XLON	2897	112.50	442923405582661
14:12:42	XLON	1044	112.50	442923405582662
14:12:46	XLON	15725	112.48	442923405582810
14:13:21	XLON	8470	112.48	442923405582869
14:15:21	XLON	45	112.48	442923405583132
14:15:21	XLON	8604	112.48	442923405583133
14:16:49	XLON	3400	112.48	442923405583333
14:16:49	XLON	3000	112.48	442923405583334
14:16:54	XLON	2340	112.48	442923405583356
14:16:54	XLON	1362	112.48	442923405583357
14:17:00	XLON	4684	112.50	442923405583396
14:17:00	XLON	434	112.50	442923405583397
14:18:41	XLON	14764	112.54	442923405583540
14:18:41	XLON	3000	112.54	442923405583545
14:18:41	XLON	2174	112.54	442923405583546
14:18:41	XLON	10551	112.54	442923405583547
14:20:56	XLON	15610	112.50	442923405583833
14:21:59	XLON	1694	112.48	442923405583967
14:21:59	XLON	14031	112.48	442923405583968
14:24:02	XLON	6050	112.42	442923405584126
14:24:02	XLON	3000	112.42	442923405584127
14:24:02	XLON	2319	112.42	442923405584128
14:24:02	XLON	3221	112.42	442923405584129
14:25:00	XLON	9000	112.42	442923405584242
14:25:00	XLON	6725	112.42	442923405584243
14:25:30	XLON	4060	112.36	442923405584410
14:25:30	XLON	7894	112.36	442923405584406
14:25:30	XLON	7831	112.36	442923405584407
14:26:40	XLON	123	112.32	442923405584571
14:26:40	XLON	6226	112.32	442923405584572
14:26:40	XLON	8098	112.32	442923405584573
14:27:40	XLON	723	112.30	442923405584667
14:27:40	XLON	2600	112.30	442923405584668
14:27:40	XLON	2400	112.30	442923405584669
14:27:50	XLON	3941	112.30	442923405584672
14:27:50	XLON	3760	112.30	442923405584673
14:27:50	XLON	1900	112.30	442923405584674
14:27:50	XLON	400	112.30	442923405584675
14:27:50	XLON	1	112.30	442923405584676
14:28:23	XLON	15725	112.36	442923405584751
14:30:00	XLON	15725	112.34	442923405584985
14:30:01	XLON	9240	112.34	442923405585016
14:30:01	XLON	6485	112.34	442923405585017
14:30:54	XLON	12861	112.40	442923405585497
14:30:54	XLON	1174	112.40	442923405585498
14:31:16	XLON	6132	112.34	442923405585667
14:31:16	XLON	9593	112.34	442923405585668
14:31:16	XLON	5037	112.34	442923405585673
14:32:01	XLON	10080	112.48	442923405585978
14:32:43	XLON	15725	112.38	442923405586139
14:33:22	XLON	3409	112.36	442923405586293
14:33:22	XLON	1887	112.36	442923405586294
14:33:45	XLON	9829	112.44	442923405586374
14:33:45	XLON	5896	112.44	442923405586375
14:34:06	XLON	10515	112.40	442923405586502
14:34:52	XLON	15725	112.30	442923405586764
14:35:03	XLON	5206	112.28	442923405586824
14:35:44	XLON	14927	112.28	442923405587101
14:36:09	XLON	13468	112.18	442923405587244
14:37:06	XLON	4489	112.20	442923405587515
14:37:06	XLON	11236	112.20	442923405587516
14:37:41	XLON	437	112.20	442923405587622
14:37:57	XLON	3000	112.24	442923405587695
14:37:57	XLON	150	112.24	442923405587696
14:38:00	XLON	15725	112.22	442923405587720
14:38:06	XLON	4032	112.22	442923405587786
14:38:07	XLON	3118	112.22	442923405587792
14:38:56	XLON	1797	112.30	442923405587964
14:39:02	XLON	3000	112.36	442923405588038
14:39:02	XLON	150	112.36	442923405588039
14:39:07	XLON	7969	112.34	442923405588060
14:39:16	XLON	15643	112.32	442923405588090
14:39:16	XLON	15725	112.32	442923405588093
14:40:07	XLON	7733	112.42	442923405588262
14:40:51	XLON	4192	112.48	442923405588441
14:41:00	XLON	1805	112.50	442923405588494
14:41:00	XLON	2797	112.50	442923405588495
14:41:08	XLON	9140	112.48	442923405588545
14:42:06	XLON	120	112.58	442923405588749
14:42:11	XLON	2452	112.58	442923405588773
14:42:11	XLON	2983	112.58	442923405588774
14:42:25	XLON	15725	112.62	442923405588826
14:42:29	XLON	2200	112.62	442923405588836
14:42:29	XLON	2545	112.62	442923405588837
14:42:37	XLON	15725	112.60	442923405588882
14:42:51	XLON	15725	112.64	442923405589022
14:44:03	XLON	3000	112.74	442923405589359
14:44:03	XLON	5352	112.74	442923405589360
14:44:05	XLON	7764	112.70	442923405589384
14:44:25	XLON	15725	112.66	442923405589458
14:45:20	XLON	4467	112.70	442923405589692
14:45:20	XLON	195	112.70	442923405589693
14:45:25	XLON	3000	112.70	442923405589722
14:45:25	XLON	973	112.70	442923405589723
14:45:30	XLON	1721	112.72	442923405589736
14:45:35	XLON	3000	112.74	442923405589748
14:45:35	XLON	1742	112.74	442923405589749
14:45:46	XLON	1298	112.80	442923405589787
14:46:01	XLON	973	112.80	442923405589806
14:46:01	XLON	1362	112.80	442923405589807
14:46:01	XLON	1079	112.80	442923405589808
14:46:07	XLON	1298	112.80	442923405589815
14:46:07	XLON	2900	112.80	442923405589816
14:46:07	XLON	4190	112.80	442923405589817
14:46:08	XLON	327	112.78	442923405589827
14:46:08	XLON	3035	112.78	442923405589828
14:46:11	XLON	15725	112.76	442923405589846
14:47:04	XLON	5066	112.86	442923405590109
14:47:04	XLON	3736	112.86	442923405590110
14:47:25	XLON	3150	112.84	442923405590176
14:47:29	XLON	3597	112.80	442923405590184
14:47:52	XLON	15223	112.86	442923405590257
14:48:04	XLON	3558	112.84	442923405590277
14:48:19	XLON	1251	112.88	442923405590332
14:48:19	XLON	2888	112.88	442923405590333
14:48:19	XLON	2172	112.88	442923405590334
14:48:19	XLON	1125	112.88	442923405590335
14:48:19	XLON	3796	112.88	442923405590336
14:48:19	XLON	2147	112.88	442923405590337
14:48:19	XLON	1588	112.88	442923405590338
14:49:05	XLON	15725	112.82	442923405590555
14:49:45	XLON	12551	112.72	442923405590640
14:49:45	XLON	1656	112.72	442923405590641
14:50:39	XLON	15702	112.74	442923405590842
14:51:09	XLON	8094	112.74	442923405590957
14:51:09	XLON	7631	112.74	442923405590958
14:51:55	XLON	1321	112.74	442923405591134
14:51:55	XLON	744	112.74	442923405591135
14:51:55	XLON	7078	112.74	442923405591136
14:51:55	XLON	6582	112.74	442923405591137
14:53:09	XLON	3000	112.84	442923405591367
14:53:09	XLON	11479	112.84	442923405591368
14:53:09	XLON	420	112.84	442923405591369
14:53:49	XLON	3000	112.90	442923405591482
14:53:58	XLON	455	112.96	442923405591521
14:54:25	XLON	1443	112.92	442923405591642
14:54:25	XLON	3973	112.92	442923405591643
14:54:25	XLON	8812	112.92	442923405591644
14:54:25	XLON	1497	112.92	442923405591645
14:54:31	XLON	4322	112.90	442923405591667
14:54:31	XLON	5419	112.90	442923405591668
14:54:33	XLON	3000	112.90	442923405591672
14:54:33	XLON	1618	112.90	442923405591673
14:54:52	XLON	15725	112.84	442923405591772
14:55:54	XLON	344	112.88	442923405592036
14:55:54	XLON	5454	112.88	442923405592037
14:55:54	XLON	9908	112.88	442923405592038
14:56:46	XLON	5373	112.92	442923405592168
14:56:51	XLON	3000	112.94	442923405592175
14:56:51	XLON	2	112.94	442923405592176
14:56:58	XLON	88	112.96	442923405592206
14:56:58	XLON	3000	112.96	442923405592207
14:56:59	XLON	5113	112.94	442923405592218
14:57:23	XLON	8692	112.94	442923405592373
14:57:23	XLON	1945	112.94	442923405592374
14:57:23	XLON	5088	112.94	442923405592375
14:58:13	XLON	14931	112.88	442923405592592
14:58:57	XLON	13650	112.92	442923405592872
14:59:49	XLON	15606	113.00	442923405593060
14:59:59	XLON	10578	113.00	442923405593093
15:00:06	XLON	6032	113.04	442923405593215
15:00:48	XLON	9183	113.12	442923405593455
15:00:48	XLON	3665	113.12	442923405593456
15:00:48	XLON	2877	113.12	442923405593457
15:01:19	XLON	15725	113.18	442923405593615
15:02:02	XLON	1710	113.10	442923405593743
15:02:02	XLON	2828	113.10	442923405593744
15:02:31	XLON	3000	113.20	442923405593944
15:02:36	XLON	3000	113.20	442923405593959
15:02:36	XLON	3000	113.20	442923405593960
15:02:36	XLON	1148	113.20	442923405593961
15:02:49	XLON	1144	113.18	442923405594008
15:02:49	XLON	14581	113.18	442923405594009
15:03:31	XLON	3164	113.20	442923405594158
15:03:45	XLON	14739	113.22	442923405594217
15:03:45	XLON	986	113.22	442923405594218
15:04:35	XLON	1706	113.30	442923405594434
15:04:35	XLON	2588	113.30	442923405594435
15:04:44	XLON	1740	113.30	442923405594491
15:04:44	XLON	2520	113.30	442923405594492
15:04:51	XLON	1785	113.30	442923405594510
15:04:51	XLON	2684	113.30	442923405594511
15:05:00	XLON	3925	113.32	442923405594603
15:05:00	XLON	11000	113.32	442923405594604
15:05:00	XLON	800	113.32	442923405594605
15:05:01	XLON	3000	113.32	442923405594606
15:05:01	XLON	5652	113.32	442923405594607
15:05:01	XLON	330	113.32	442923405594608
15:05:40	XLON	9466	113.32	442923405594739
15:06:56	XLON	7447	113.28	442923405595210
15:06:56	XLON	8278	113.28	442923405595211
15:06:56	XLON	3500	113.24	442923405595214
15:06:56	XLON	3000	113.24	442923405595215
15:06:56	XLON	3000	113.26	442923405595216
15:06:56	XLON	4738	113.26	442923405595217
15:08:05	XLON	15642	113.30	442923405595476
15:08:45	XLON	1267	113.30	442923405595668
15:08:45	XLON	14458	113.30	442923405595671
15:09:20	XLON	14895	113.32	442923405595732
15:09:20	XLON	830	113.32	442923405595733
15:09:44	XLON	4793	113.32	442923405595863
15:09:44	XLON	8830	113.32	442923405595864
15:09:44	XLON	1720	113.32	442923405595865
15:09:44	XLON	382	113.32	442923405595866
15:10:26	XLON	13919	113.30	442923405596036
15:11:39	XLON	15725	113.34	442923405596444
15:12:04	XLON	5124	113.28	442923405596526
15:12:04	XLON	10601	113.28	442923405596527
15:13:17	XLON	3000	113.34	442923405596736
15:13:37	XLON	15725	113.32	442923405596802
15:13:37	XLON	3000	113.32	442923405596803
15:14:01	XLON	9942	113.36	442923405596926
15:14:28	XLON	1197	113.34	442923405596987
15:14:28	XLON	3414	113.34	442923405596988
15:14:28	XLON	11114	113.34	442923405596989
15:15:01	XLON	15725	113.30	442923405597076
15:15:32	XLON	3182	113.26	442923405597264
15:15:53	XLON	5248	113.24	442923405597379
15:15:53	XLON	8720	113.24	442923405597380
15:16:41	XLON	1106	113.18	442923405597488
15:16:41	XLON	13513	113.18	442923405597489
15:16:41	XLON	1106	113.18	442923405597490
15:17:00	XLON	14507	113.18	442923405597549
15:17:50	XLON	3048	113.10	442923405597743
15:17:50	XLON	12677	113.10	442923405597744
15:19:06	XLON	3000	113.02	442923405598236
15:19:06	XLON	150	113.02	442923405598237
15:19:12	XLON	10829	112.98	442923405598303
15:19:12	XLON	1569	112.98	442923405598304
15:19:12	XLON	3000	112.98	442923405598306
15:19:12	XLON	12725	112.98	442923405598307
15:19:56	XLON	15411	112.98	442923405598407
15:20:56	XLON	3000	113.02	442923405598701
15:20:56	XLON	264	113.02	442923405598702
15:21:17	XLON	5686	113.00	442923405598793
15:21:17	XLON	10039	113.00	442923405598794
15:22:04	XLON	14127	112.98	442923405598922
15:22:22	XLON	15725	112.98	442923405598982
15:23:15	XLON	14928	112.98	442923405599141
15:24:48	XLON	15725	113.00	442923405599528
15:24:48	XLON	3000	113.00	442923405599530
15:25:09	XLON	12926	112.98	442923405599571
15:25:13	XLON	2799	112.98	442923405599587
15:25:52	XLON	13707	113.04	442923405599774
15:27:24	XLON	15725	113.08	442923405600159
15:27:35	XLON	14198	113.10	442923405600191
15:28:00	XLON	15511	113.04	442923405600262
15:28:41	XLON	2174	113.10	442923405600404
15:28:41	XLON	1042	113.10	442923405600405
15:29:07	XLON	1434	113.02	442923405600475
15:29:07	XLON	14086	113.02	442923405600476
15:29:55	XLON	7144	113.00	442923405600605
15:29:55	XLON	6306	113.00	442923405600606
15:30:40	XLON	10074	112.98	442923405600841
15:30:44	XLON	5651	112.98	442923405600854
15:31:20	XLON	15725	113.00	442923405600969
15:32:33	XLON	15725	112.96	442923405601249
15:33:17	XLON	3998	112.96	442923405601410
15:33:19	XLON	11727	112.96	442923405601415
15:34:22	XLON	13672	112.98	442923405601691
15:34:22	XLON	2053	112.98	442923405601692
15:35:41	XLON	15725	112.98	442923405601903
15:35:42	XLON	93	112.98	442923405601921
15:35:42	XLON	3000	112.98	442923405601915
15:35:42	XLON	4513	112.98	442923405601916
15:35:42	XLON	2174	112.98	442923405601917
15:35:42	XLON	5945	112.98	442923405601918
15:36:22	XLON	13744	113.02	442923405602078
15:36:22	XLON	1395	113.02	442923405602079
15:36:58	XLON	15725	113.00	442923405602149
15:38:11	XLON	3400	113.08	442923405602478
15:38:11	XLON	3000	113.08	442923405602479
15:39:59	XLON	2786	113.10	442923405602851
15:39:59	XLON	506	113.10	442923405602852
15:39:59	XLON	8184	113.10	442923405602853
15:39:59	XLON	3636	113.10	442923405602854
15:40:19	XLON	3714	113.10	442923405602943
15:40:19	XLON	186	113.10	442923405602944
15:40:20	XLON	1813	113.08	442923405602946
15:40:20	XLON	13912	113.08	442923405602947
15:40:25	XLON	8693	113.08	442923405602984
15:40:32	XLON	8428	113.08	442923405602998
15:40:32	XLON	1023	113.08	442923405602999
15:40:43	XLON	1789	113.12	442923405603070
15:40:43	XLON	2857	113.12	442923405603071
15:40:57	XLON	5467	113.12	442923405603145
15:41:00	XLON	15725	113.10	442923405603168
15:41:35	XLON	8159	113.10	442923405603267
15:41:35	XLON	1847	113.10	442923405603268
15:42:50	XLON	5440	113.04	442923405603537
15:42:50	XLON	10285	113.04	442923405603538
15:43:22	XLON	1271	113.06	442923405603642
15:43:22	XLON	6179	113.06	442923405603643
15:43:22	XLON	1666	113.06	442923405603644
15:43:22	XLON	6609	113.06	442923405603645
15:44:11	XLON	7618	113.00	442923405603907
15:44:11	XLON	8107	113.00	442923405603908
15:45:34	XLON	6843	113.02	442923405604237
15:45:34	XLON	3748	113.02	442923405604238
15:45:59	XLON	4178	113.00	442923405604272
15:45:59	XLON	3000	113.00	442923405604273
15:46:24	XLON	943	113.02	442923405604368
15:46:43	XLON	15725	113.04	442923405604429
15:47:02	XLON	14341	113.04	442923405604481
15:48:01	XLON	13030	113.06	442923405604623
15:49:24	XLON	14791	113.16	442923405604794
15:49:29	XLON	3970	113.16	442923405604813
15:50:01	XLON	1853	113.20	442923405604933
15:50:01	XLON	2331	113.20	442923405604934
15:50:26	XLON	1424	113.18	442923405605034
15:50:41	XLON	1418	113.18	442923405605084
15:50:41	XLON	4605	113.18	442923405605085
15:50:41	XLON	8278	113.18	442923405605086
15:51:20	XLON	3669	113.16	442923405605204
15:51:21	XLON	3727	113.16	442923405605207
15:51:24	XLON	2556	113.16	442923405605209
15:51:24	XLON	5773	113.16	442923405605211
15:51:32	XLON	12584	113.14	442923405605235
15:51:32	XLON	3141	113.14	442923405605236
15:51:33	XLON	7843	113.14	442923405605237
15:52:01	XLON	3908	113.10	442923405605339
15:52:12	XLON	14412	113.06	442923405605384
15:53:28	XLON	14303	113.18	442923405605609
15:54:08	XLON	15725	113.20	442923405605721
15:57:03	XLON	1255	113.20	442923405606203
15:57:03	XLON	2450	113.20	442923405606204
15:57:03	XLON	2845	113.20	442923405606205
15:57:08	XLON	1561	113.20	442923405606218
15:57:08	XLON	6753	113.20	442923405606219
15:57:13	XLON	1363	113.20	442923405606249
15:57:13	XLON	2315	113.20	442923405606250
15:57:32	XLON	15725	113.20	442923405606320
15:57:32	XLON	1727	113.20	442923405606328
15:57:39	XLON	10373	113.20	442923405606358
15:57:39	XLON	3625	113.20	442923405606359
15:58:51	XLON	1790	113.20	442923405606615
15:58:51	XLON	2872	113.20	442923405606616
15:58:56	XLON	2254	113.20	442923405606623
15:58:56	XLON	7278	113.20	442923405606624
15:59:01	XLON	2763	113.20	442923405606631
15:59:01	XLON	1015	113.20	442923405606632
15:59:07	XLON	11059	113.20	442923405606654
15:59:47	XLON	15725	113.22	442923405606853
16:00:05	XLON	11269	113.20	442923405606908
16:00:06	XLON	3784	113.20	442923405606911
16:00:06	XLON	672	113.20	442923405606912
16:01:06	XLON	13316	113.12	442923405607154
16:01:06	XLON	1296	113.12	442923405607155
16:01:11	XLON	500	113.14	442923405607170
16:01:11	XLON	2976	113.14	442923405607171
16:01:24	XLON	695	113.10	442923405607219
16:01:24	XLON	13088	113.10	442923405607220
16:03:07	XLON	3502	113.10	442923405607562
16:03:12	XLON	4116	113.08	442923405607616
16:03:12	XLON	4116	113.08	442923405607622
16:03:14	XLON	3919	113.06	442923405607632
16:03:14	XLON	3698	113.06	442923405607633
16:03:35	XLON	12269	113.08	442923405607728
16:03:35	XLON	3000	113.08	442923405607729
16:03:35	XLON	1927	113.08	442923405607730
16:03:37	XLON	3000	113.04	442923405607739
16:03:38	XLON	3000	113.04	442923405607740
16:04:33	XLON	500	112.96	442923405607954
16:04:40	XLON	3629	112.94	442923405608001
16:04:40	XLON	9608	112.92	442923405608019
16:04:44	XLON	9608	112.92	442923405608045
16:04:44	XLON	13216	112.92	442923405608046
16:04:45	XLON	10907	112.90	442923405608053
16:04:45	XLON	1893	112.90	442923405608054
16:05:02	XLON	3000	112.94	442923405608161
16:05:03	XLON	2440	112.94	442923405608162
16:05:04	XLON	1996	112.94	442923405608163
16:05:04	XLON	6206	112.94	442923405608164
16:05:04	XLON	3000	112.94	442923405608165
16:05:04	XLON	5075	112.94	442923405608166
16:05:04	XLON	1200	112.94	442923405608167
16:05:04	XLON	3812	112.94	442923405608168
16:05:04	XLON	3223	112.94	442923405608169
16:05:04	XLON	5593	112.94	442923405608170
16:05:04	XLON	3000	112.94	442923405608171
16:05:28	XLON	5981	112.92	442923405608283
16:05:37	XLON	2664	112.98	442923405608332
16:05:37	XLON	2676	112.98	442923405608333
16:05:37	XLON	3000	112.98	442923405608334
16:05:38	XLON	14271	112.98	442923405608335
16:05:38	XLON	3000	112.98	442923405608336
16:05:39	XLON	2888	112.98	442923405608337
16:05:39	XLON	2888	112.98	442923405608338
16:05:39	XLON	3000	112.98	442923405608339
16:05:39	XLON	152	112.98	442923405608350
16:05:39	XLON	3000	112.98	442923405608351
16:05:40	XLON	977	112.98	442923405608354
16:05:40	XLON	3000	112.98	442923405608355
16:06:06	XLON	4	112.98	442923405608426
16:06:06	XLON	3000	112.98	442923405608427
16:06:07	XLON	1084	112.96	442923405608429
16:06:07	XLON	1575	112.96	442923405608430
16:06:07	XLON	2049	112.96	442923405608431
16:06:10	XLON	6349	112.96	442923405608444
16:06:11	XLON	6020	112.96	442923405608447
16:06:11	XLON	3000	112.96	442923405608448
16:06:11	XLON	2400	112.96	442923405608451
16:06:11	XLON	3000	112.96	442923405608452
16:06:33	XLON	1420	112.96	442923405608538
16:06:33	XLON	3000	112.96	442923405608539
16:06:36	XLON	6618	112.94	442923405608541
16:06:36	XLON	3084	112.94	442923405608546
16:06:43	XLON	353	112.94	442923405608561
16:06:43	XLON	10631	112.94	442923405608562
16:06:43	XLON	353	112.94	442923405608563
16:07:04	XLON	3000	112.92	442923405608615
16:07:04	XLON	3437	112.92	442923405608611
16:07:06	XLON	6882	112.88	442923405608632
16:07:06	XLON	3000	112.88	442923405608633
16:07:06	XLON	2336	112.88	442923405608634
16:07:07	XLON	2084	112.90	442923405608645
16:07:07	XLON	2991	112.90	442923405608646
16:07:08	XLON	129	112.90	442923405608651
16:07:08	XLON	3000	112.90	442923405608652
16:07:53	XLON	2647	112.90	442923405608798
16:07:55	XLON	3000	112.90	442923405608804
16:08:01	XLON	5027	112.88	442923405608836
16:08:01	XLON	3000	112.88	442923405608837
16:08:23	XLON	7935	112.88	442923405608904
16:08:53	XLON	13690	112.82	442923405608967
16:08:53	XLON	555	112.82	442923405608968
16:08:53	XLON	12027	112.82	442923405608969
16:08:53	XLON	5574	112.80	442923405608972
16:08:53	XLON	7972	112.80	442923405608973
16:08:54	XLON	8077	112.80	442923405608977
16:08:54	XLON	2462	112.80	442923405608978
16:08:55	XLON	182	112.80	442923405608987
16:09:12	XLON	670	112.82	442923405609036

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

POSFSAFAMEFSESE

Related Shares:

FTSE 100 Latest

Value8,288.61

Change12.95