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

2nd Dec 2021 17:48

RNS Number : 4434U

Vodafone Group Plc

02 December 2021

2 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:	2 December 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	110.70
Lowest price paid per share (pence):	108.84
Volume weighted average price paid per share (pence):	109.66

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,542,328,352 of its ordinary shares in treasury and has 27,275,299,516 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 2 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 2 December 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	109.66	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
09:30:19	XLON	8108	109.00	440449504398792
09:30:54	XLON	3000	109.12	440449504398957
09:31:04	XLON	15540	109.12	440449504399003
09:31:10	XLON	5684	109.10	440449504399020
09:32:18	XLON	13738	109.10	440449504399191
09:33:37	XLON	13653	109.08	440449504399512
09:35:46	XLON	14804	109.44	440449504400065
09:36:24	XLON	13607	109.40	440449504400186
09:36:24	XLON	1315	109.40	440449504400187
09:36:54	XLON	3381	109.42	440449504400254
09:37:50	XLON	13089	109.38	440449504400383
09:39:26	XLON	14658	109.40	440449504400589
09:40:07	XLON	3000	109.36	440449504400680
09:40:44	XLON	13914	109.38	440449504400763
09:42:45	XLON	15540	109.28	440449504401077
09:43:01	XLON	3000	109.26	440449504401178
09:43:01	XLON	2406	109.26	440449504401179
09:43:01	XLON	8973	109.26	440449504401180
09:44:23	XLON	3249	109.32	440449504401409
09:44:42	XLON	14502	109.30	440449504401438
09:44:42	XLON	524	109.30	440449504401439
09:46:09	XLON	13618	109.40	440449504401688
09:47:43	XLON	15540	109.26	440449504401900
09:47:57	XLON	5370	109.26	440449504401945
09:49:17	XLON	9620	109.28	440449504402172
09:49:17	XLON	4597	109.28	440449504402173
09:50:29	XLON	12978	109.16	440449504402362
09:50:29	XLON	780	109.16	440449504402363
09:52:31	XLON	15540	109.26	440449504402701
09:55:04	XLON	15540	109.26	440449504402915
09:55:04	XLON	15540	109.26	440449504402916
09:57:34	XLON	3381	109.40	440449504403179
09:57:34	XLON	3000	109.40	440449504403180
09:57:34	XLON	3441	109.40	440449504403181
09:57:34	XLON	2538	109.40	440449504403182
09:57:46	XLON	15540	109.38	440449504403209
10:00:04	XLON	11080	109.68	440449504403474
10:00:04	XLON	4460	109.68	440449504403475
10:00:31	XLON	15540	109.86	440449504403629
10:01:50	XLON	15142	109.76	440449504403866
10:02:50	XLON	15540	109.66	440449504404036
10:03:52	XLON	3000	109.64	440449504404176
10:03:52	XLON	150	109.64	440449504404177
10:04:12	XLON	3791	109.62	440449504404219
10:04:12	XLON	10146	109.62	440449504404220
10:05:24	XLON	14576	109.50	440449504404337
10:06:18	XLON	2664	109.46	440449504404478
10:06:18	XLON	12876	109.46	440449504404479
10:06:57	XLON	5292	109.46	440449504404599
10:08:31	XLON	3000	109.64	440449504404863
10:08:31	XLON	1967	109.64	440449504404864
10:08:36	XLON	546	109.64	440449504404879
10:08:36	XLON	217	109.64	440449504404880
10:08:36	XLON	2529	109.64	440449504404881
10:08:47	XLON	471	109.64	440449504404882
10:08:47	XLON	240	109.64	440449504404883
10:08:47	XLON	372	109.64	440449504404884
10:08:47	XLON	370	109.64	440449504404885
10:08:47	XLON	980	109.64	440449504404886
10:08:47	XLON	1727	109.64	440449504404887
10:09:12	XLON	15540	109.60	440449504404926
10:10:39	XLON	15540	109.50	440449504405255
10:11:50	XLON	7810	109.38	440449504405516
10:11:50	XLON	7730	109.38	440449504405517
10:13:16	XLON	4673	109.44	440449504405703
10:13:16	XLON	10867	109.44	440449504405704
10:14:18	XLON	15540	109.40	440449504406209
10:15:58	XLON	15540	109.40	440449504406602
10:16:38	XLON	15540	109.38	440449504406757
10:18:04	XLON	1667	109.42	440449504407057
10:18:04	XLON	13873	109.42	440449504407058
10:18:04	XLON	3130	109.42	440449504407054
10:18:47	XLON	14413	109.34	440449504407182
10:19:47	XLON	15386	109.44	440449504407354
10:21:09	XLON	3203	109.46	440449504407663
10:21:09	XLON	8547	109.46	440449504407664
10:22:45	XLON	14424	109.46	440449504407894
10:23:58	XLON	4579	109.48	440449504408038
10:23:58	XLON	8294	109.48	440449504408041
10:24:13	XLON	1209	109.48	440449504408064
10:24:22	XLON	6037	109.48	440449504408107
10:25:53	XLON	15540	109.44	440449504408338
10:27:41	XLON	3000	109.40	440449504408602
10:27:41	XLON	762	109.42	440449504408603
10:28:05	XLON	3000	109.42	440449504408636
10:28:05	XLON	3118	109.42	440449504408637
10:28:05	XLON	7082	109.42	440449504408635
10:29:10	XLON	6946	109.42	440449504408715
10:29:10	XLON	2475	109.42	440449504408716
10:29:51	XLON	15540	109.38	440449504408795
10:29:51	XLON	3000	109.36	440449504408796
10:29:51	XLON	2831	109.36	440449504408797
10:30:54	XLON	13073	109.36	440449504408987
10:32:51	XLON	15540	109.40	440449504409239
10:33:40	XLON	9998	109.44	440449504409320
10:33:40	XLON	5542	109.44	440449504409321
10:35:22	XLON	14807	109.54	440449504409474
10:36:22	XLON	14167	109.52	440449504409531
10:38:22	XLON	3413	109.58	440449504409753
10:38:22	XLON	332	109.58	440449504409754
10:38:28	XLON	465	109.58	440449504409762
10:38:28	XLON	3000	109.58	440449504409763
10:38:40	XLON	15540	109.58	440449504409781
10:38:40	XLON	3000	109.58	440449504409784
10:38:42	XLON	11026	109.58	440449504409785
10:38:42	XLON	1514	109.58	440449504409786
10:39:58	XLON	10	109.70	440449504410118
10:39:58	XLON	7896	109.70	440449504410119
10:41:24	XLON	15540	109.60	440449504410302
10:42:49	XLON	14898	109.56	440449504410545
10:44:05	XLON	9727	109.54	440449504410630
10:44:05	XLON	4917	109.54	440449504410631
10:45:00	XLON	5741	109.48	440449504410720
10:46:30	XLON	15540	109.52	440449504410910
10:47:16	XLON	10738	109.50	440449504411000
10:49:09	XLON	1032	109.46	440449504411164
10:49:09	XLON	14508	109.46	440449504411165
10:49:09	XLON	3000	109.46	440449504411166
10:49:51	XLON	4481	109.46	440449504411191
10:49:59	XLON	3083	109.44	440449504411195
10:49:59	XLON	1904	109.44	440449504411196
10:49:59	XLON	10553	109.44	440449504411197
10:51:01	XLON	10628	109.52	440449504411396
10:52:05	XLON	15154	109.44	440449504411477
10:52:52	XLON	15540	109.38	440449504411582
10:54:56	XLON	15540	109.38	440449504411783
10:56:03	XLON	15447	109.34	440449504411851
10:57:53	XLON	533	109.40	440449504412050
10:57:53	XLON	3000	109.40	440449504412051
10:57:53	XLON	177	109.40	440449504412052
10:57:58	XLON	2470	109.40	440449504412055
10:57:58	XLON	3000	109.40	440449504412056
10:57:58	XLON	501	109.40	440449504412057
10:58:03	XLON	3000	109.40	440449504412062
10:58:03	XLON	1327	109.40	440449504412063
10:59:22	XLON	3000	109.40	440449504412231
10:59:34	XLON	3000	109.40	440449504412246
11:00:22	XLON	2287	109.34	440449504412394
11:00:22	XLON	10820	109.38	440449504412384
11:00:22	XLON	3000	109.38	440449504412388
11:00:22	XLON	3413	109.38	440449504412389
11:00:22	XLON	9127	109.38	440449504412390
11:01:02	XLON	1445	109.38	440449504412456
11:01:02	XLON	13571	109.38	440449504412457
11:02:38	XLON	15385	109.36	440449504412732
11:03:58	XLON	14008	109.36	440449504412838
11:06:30	XLON	3350	109.34	440449504413063
11:06:37	XLON	12395	109.30	440449504413079
11:06:37	XLON	3000	109.30	440449504413082
11:06:37	XLON	402	109.30	440449504413083
11:06:37	XLON	12138	109.30	440449504413084
11:07:24	XLON	4442	109.36	440449504413179
11:09:16	XLON	1141	109.36	440449504413366
11:09:42	XLON	14399	109.36	440449504413381
11:10:03	XLON	697	109.34	440449504413385
11:10:03	XLON	11342	109.34	440449504413386
11:11:48	XLON	14172	109.28	440449504413532
11:13:20	XLON	15540	109.30	440449504413742
11:14:08	XLON	213	109.24	440449504413856
11:14:37	XLON	2999	109.24	440449504413878
11:14:37	XLON	12245	109.24	440449504413879
11:15:28	XLON	15540	109.26	440449504413978
11:17:49	XLON	5284	109.20	440449504414242
11:17:49	XLON	10256	109.20	440449504414243
11:18:40	XLON	15381	109.14	440449504414302
11:20:06	XLON	15540	109.06	440449504414489
11:21:40	XLON	15540	109.08	440449504414702
11:24:30	XLON	15540	109.20	440449504414947
11:26:22	XLON	3000	109.28	440449504415244
11:26:27	XLON	3000	109.26	440449504415251
11:26:27	XLON	2381	109.26	440449504415252
11:26:27	XLON	15540	109.24	440449504415253
11:28:26	XLON	3531	109.22	440449504415473
11:28:26	XLON	8478	109.22	440449504415474
11:28:26	XLON	3531	109.22	440449504415475
11:28:26	XLON	3000	109.22	440449504415478
11:30:10	XLON	2851	109.22	440449504415608
11:30:10	XLON	6158	109.22	440449504415609
11:30:10	XLON	6531	109.22	440449504415610
11:31:02	XLON	2432	109.24	440449504415765
11:31:41	XLON	1859	109.20	440449504415861
11:31:41	XLON	9223	109.20	440449504415862
11:31:41	XLON	4458	109.20	440449504415863
11:32:54	XLON	15540	109.14	440449504416044
11:34:28	XLON	4266	109.08	440449504416298
11:35:56	XLON	4624	109.10	440449504416481
11:35:56	XLON	792	109.10	440449504416482
11:35:56	XLON	10124	109.10	440449504416483
11:35:57	XLON	3000	109.12	440449504416484
11:35:57	XLON	3439	109.12	440449504416485
11:36:38	XLON	1420	109.10	440449504416577
11:37:02	XLON	12662	109.10	440449504416604
11:37:13	XLON	7796	109.06	440449504416648
11:39:06	XLON	15368	109.02	440449504416959
11:42:47	XLON	15540	109.00	440449504417461
11:42:47	XLON	15540	109.00	440449504417466
11:44:53	XLON	15540	109.02	440449504417772
11:45:28	XLON	15540	109.08	440449504418003
11:47:35	XLON	8051	109.08	440449504418342
11:47:35	XLON	7489	109.08	440449504418343
11:49:26	XLON	2037	109.02	440449504418515
11:49:26	XLON	11000	109.02	440449504418516
11:49:26	XLON	2503	109.02	440449504418517
11:50:07	XLON	15340	108.98	440449504418594
11:52:06	XLON	796	108.98	440449504418863
11:52:06	XLON	14744	108.98	440449504418864
11:53:45	XLON	15540	109.00	440449504419078
11:55:05	XLON	15540	109.06	440449504419313
11:56:32	XLON	1181	109.04	440449504419453
11:56:32	XLON	14127	109.04	440449504419454
11:58:15	XLON	15540	108.98	440449504419746
11:59:21	XLON	12511	108.94	440449504419892
11:59:21	XLON	2993	108.94	440449504419893
12:02:17	XLON	3983	109.06	440449504420478
12:02:22	XLON	4061	109.06	440449504420496
12:02:27	XLON	1087	109.06	440449504420497
12:02:27	XLON	1087	109.06	440449504420498
12:02:27	XLON	3000	109.06	440449504420499
12:02:31	XLON	10004	109.04	440449504420523
12:02:46	XLON	15540	109.04	440449504420538
12:03:31	XLON	227	108.98	440449504420600
12:03:57	XLON	7670	108.98	440449504420682
12:06:00	XLON	13499	108.94	440449504420982
12:06:00	XLON	1967	108.94	440449504420983
12:06:58	XLON	15540	108.98	440449504421141
12:08:59	XLON	15377	108.98	440449504421399
12:11:34	XLON	15540	108.98	440449504421861
12:12:05	XLON	15540	108.94	440449504421928
12:14:08	XLON	136	108.98	440449504422266
12:14:18	XLON	15315	108.98	440449504422288
12:16:36	XLON	13255	108.98	440449504422508
12:16:36	XLON	2285	108.98	440449504422509
12:18:21	XLON	15540	108.98	440449504422694
12:20:37	XLON	15540	108.94	440449504422937
12:22:49	XLON	6	109.02	440449504423143
12:22:49	XLON	3381	109.02	440449504423144
12:23:17	XLON	7180	109.02	440449504423185
12:23:25	XLON	1806	109.02	440449504423193
12:23:53	XLON	2239	109.04	440449504423241
12:24:04	XLON	5610	109.04	440449504423244
12:24:04	XLON	15540	109.04	440449504423247
12:25:17	XLON	12584	108.98	440449504423348
12:26:43	XLON	15319	108.94	440449504423521
12:28:42	XLON	11751	108.88	440449504423694
12:28:42	XLON	1988	108.88	440449504423695
12:30:33	XLON	15540	108.94	440449504423982
12:32:19	XLON	15480	108.90	440449504424141
12:34:48	XLON	15468	108.84	440449504424413
12:37:12	XLON	15540	108.90	440449504424691
12:37:19	XLON	3108	108.88	440449504424709
12:38:17	XLON	8644	108.90	440449504424829
12:38:17	XLON	4068	108.90	440449504424830
12:40:10	XLON	15540	108.84	440449504425054
12:41:00	XLON	15182	108.90	440449504425246
12:43:05	XLON	6262	108.88	440449504425587
12:43:05	XLON	9278	108.88	440449504425588
12:45:26	XLON	12047	108.88	440449504426059
12:45:27	XLON	1353	108.88	440449504426060
12:46:20	XLON	4136	108.92	440449504426159
12:48:07	XLON	1248	108.94	440449504426291
12:48:07	XLON	14292	108.94	440449504426292
12:48:07	XLON	3718	108.94	440449504426300
12:48:07	XLON	3000	108.94	440449504426301
12:48:07	XLON	3350	108.94	440449504426302
12:48:07	XLON	4359	108.94	440449504426303
12:50:54	XLON	15540	109.02	440449504426604
12:51:31	XLON	14461	108.98	440449504426684
12:53:53	XLON	15540	109.12	440449504426959
12:56:22	XLON	15540	109.20	440449504427206
12:56:22	XLON	15529	109.20	440449504427218
12:56:49	XLON	7594	109.16	440449504427290
12:59:33	XLON	637	109.26	440449504427541
12:59:33	XLON	3000	109.26	440449504427542
12:59:33	XLON	9341	109.22	440449504427546
12:59:33	XLON	3200	109.24	440449504427549
12:59:33	XLON	3000	109.24	440449504427550
12:59:33	XLON	3350	109.24	440449504427551
12:59:33	XLON	408	109.24	440449504427552
12:59:33	XLON	5582	109.24	440449504427553
13:02:34	XLON	7831	109.28	440449504427928
13:02:34	XLON	7709	109.28	440449504427929
13:03:22	XLON	12521	109.28	440449504428029
13:04:05	XLON	3869	109.28	440449504428092
13:04:05	XLON	8260	109.28	440449504428093
13:05:41	XLON	14419	109.34	440449504428231
13:08:41	XLON	15540	109.30	440449504428544
13:09:54	XLON	43	109.32	440449504428687
13:09:54	XLON	3000	109.32	440449504428688
13:10:08	XLON	2516	109.32	440449504428741
13:10:08	XLON	2221	109.32	440449504428742
13:10:20	XLON	2567	109.34	440449504428770
13:10:20	XLON	12973	109.34	440449504428771
13:10:20	XLON	3852	109.34	440449504428772
13:10:20	XLON	3000	109.34	440449504428773
13:10:20	XLON	106	109.34	440449504428774
13:10:24	XLON	5578	109.30	440449504428788
13:10:24	XLON	5114	109.30	440449504428789
13:12:22	XLON	6398	109.32	440449504429009
13:13:30	XLON	15540	109.32	440449504429171
13:17:05	XLON	10740	109.38	440449504429504
13:17:07	XLON	2700	109.38	440449504429513
13:17:07	XLON	2322	109.38	440449504429514
13:17:07	XLON	562	109.38	440449504429515
13:17:17	XLON	15540	109.32	440449504429536
13:19:02	XLON	861	109.32	440449504429684
13:19:02	XLON	13708	109.32	440449504429685
13:20:13	XLON	9667	109.34	440449504429786
13:20:13	XLON	5873	109.34	440449504429787
13:21:08	XLON	15540	109.34	440449504429866
13:22:53	XLON	14114	109.34	440449504430034
13:24:11	XLON	1514	109.28	440449504430270
13:24:11	XLON	14026	109.28	440449504430271
13:27:06	XLON	2	109.26	440449504430652
13:27:06	XLON	1131	109.26	440449504430653
13:27:06	XLON	2278	109.26	440449504430654
13:27:13	XLON	2197	109.26	440449504430657
13:27:13	XLON	2683	109.26	440449504430658
13:27:18	XLON	3462	109.26	440449504430670
13:27:20	XLON	15540	109.24	440449504430672
13:27:20	XLON	9199	109.24	440449504430674
13:27:20	XLON	614	109.24	440449504430675
13:27:20	XLON	1127	109.24	440449504430676
13:29:01	XLON	13032	109.28	440449504430806
13:31:21	XLON	3000	109.50	440449504431192
13:32:52	XLON	7346	109.60	440449504431486
13:33:33	XLON	3000	109.60	440449504431539
13:33:33	XLON	15540	109.62	440449504431537
13:34:06	XLON	2184	109.62	440449504431590
13:34:06	XLON	11172	109.62	440449504431591
13:34:06	XLON	2184	109.62	440449504431592
13:34:07	XLON	3000	109.60	440449504431594
13:34:07	XLON	3000	109.62	440449504431595
13:34:07	XLON	3961	109.62	440449504431596
13:34:07	XLON	5579	109.62	440449504431597
13:35:22	XLON	14422	109.58	440449504431776
13:36:02	XLON	13820	109.56	440449504431893
13:37:07	XLON	10723	109.58	440449504431999
13:37:07	XLON	4290	109.58	440449504432000
13:37:57	XLON	3000	109.62	440449504432128
13:37:57	XLON	315	109.62	440449504432129
13:39:07	XLON	3000	109.50	440449504432338
13:39:07	XLON	1131	109.50	440449504432339
13:39:07	XLON	2707	109.50	440449504432340
13:39:07	XLON	1131	109.50	440449504432341
13:39:07	XLON	2424	109.50	440449504432342
13:39:12	XLON	3000	109.50	440449504432350
13:39:12	XLON	1261	109.50	440449504432351
13:40:26	XLON	10713	109.48	440449504432689
13:40:26	XLON	4827	109.48	440449504432690
13:41:00	XLON	7986	109.48	440449504432780
13:41:00	XLON	2860	109.48	440449504432781
13:42:07	XLON	3623	109.56	440449504432955
13:42:14	XLON	7220	109.56	440449504432970
13:42:14	XLON	8320	109.56	440449504432971
13:44:00	XLON	15540	109.46	440449504433134
13:45:24	XLON	7617	109.42	440449504433337
13:45:24	XLON	2672	109.42	440449504433338
13:45:24	XLON	3000	109.42	440449504433339
13:45:24	XLON	1131	109.42	440449504433340
13:45:24	XLON	11	109.42	440449504433341
13:45:29	XLON	14747	109.40	440449504433371
13:49:03	XLON	15540	109.52	440449504433936
13:49:04	XLON	15540	109.50	440449504433950
13:49:05	XLON	3000	109.50	440449504433951
13:49:05	XLON	2400	109.50	440449504433952
13:49:05	XLON	274	109.50	440449504433953
13:50:38	XLON	15540	109.50	440449504434186
13:50:38	XLON	3000	109.50	440449504434195
13:50:38	XLON	2625	109.50	440449504434196
13:50:38	XLON	3888	109.50	440449504434197
13:50:38	XLON	109	109.50	440449504434198
13:51:19	XLON	3000	109.46	440449504434282
13:51:19	XLON	687	109.46	440449504434283
13:52:35	XLON	3000	109.50	440449504434501
13:52:35	XLON	1131	109.50	440449504434502
13:52:35	XLON	1126	109.50	440449504434503
13:52:35	XLON	2505	109.50	440449504434504
13:52:40	XLON	2622	109.50	440449504434520
13:52:40	XLON	3000	109.50	440449504434521
13:52:40	XLON	1316	109.50	440449504434522
13:55:14	XLON	3100	109.50	440449504434811
13:55:14	XLON	3000	109.50	440449504434812
13:55:14	XLON	9440	109.50	440449504434813
13:55:15	XLON	9440	109.50	440449504434819
13:55:15	XLON	3000	109.50	440449504434820
13:55:15	XLON	782	109.50	440449504434821
13:57:16	XLON	2800	109.62	440449504435043
13:57:16	XLON	2382	109.62	440449504435044
13:57:24	XLON	1	109.60	440449504435074
13:57:24	XLON	10283	109.60	440449504435075
13:58:57	XLON	2551	109.58	440449504435212
13:58:57	XLON	2193	109.58	440449504435213
13:58:57	XLON	438	109.58	440449504435214
13:59:03	XLON	11773	109.58	440449504435246
13:59:08	XLON	15540	109.56	440449504435346
14:00:41	XLON	14061	109.44	440449504435781
14:02:06	XLON	1200	109.44	440449504436074
14:02:06	XLON	2840	109.44	440449504436075
14:02:06	XLON	520	109.44	440449504436076
14:02:11	XLON	611	109.44	440449504436085
14:02:11	XLON	2404	109.44	440449504436086
14:02:11	XLON	2039	109.44	440449504436087
14:02:11	XLON	1400	109.44	440449504436088
14:02:11	XLON	453	109.44	440449504436089
14:02:11	XLON	3000	109.44	440449504436090
14:02:11	XLON	742	109.44	440449504436091
14:02:16	XLON	466	109.44	440449504436135
14:02:16	XLON	987	109.44	440449504436136
14:02:16	XLON	1827	109.44	440449504436137
14:02:46	XLON	12635	109.34	440449504436261
14:04:49	XLON	15452	109.34	440449504436799
14:08:08	XLON	5740	109.46	440449504437435
14:08:08	XLON	9800	109.46	440449504437436
14:08:09	XLON	1160	109.46	440449504437438
14:08:09	XLON	42	109.46	440449504437439
14:08:09	XLON	15540	109.44	440449504437441
14:09:12	XLON	14033	109.54	440449504437619
14:09:32	XLON	15540	109.58	440449504437661
14:10:11	XLON	15540	109.58	440449504437774
14:11:20	XLON	7529	109.54	440449504437939
14:12:28	XLON	3000	109.58	440449504438302
14:12:28	XLON	8101	109.58	440449504438295
14:12:56	XLON	5335	109.58	440449504438352
14:12:56	XLON	1131	109.58	440449504438353
14:12:56	XLON	772	109.58	440449504438354
14:13:03	XLON	5130	109.58	440449504438376
14:14:14	XLON	41	109.54	440449504438586
14:14:14	XLON	1	109.54	440449504438587
14:14:14	XLON	3000	109.54	440449504438588
14:15:02	XLON	12525	109.54	440449504438729
14:15:52	XLON	11931	109.64	440449504438904
14:15:52	XLON	3550	109.64	440449504438905
14:16:24	XLON	15540	109.54	440449504439001
14:18:45	XLON	9132	109.52	440449504439291
14:18:45	XLON	4077	109.52	440449504439292
14:18:45	XLON	4077	109.52	440449504439302
14:18:45	XLON	3000	109.52	440449504439303
14:18:45	XLON	1201	109.52	440449504439304
14:22:17	XLON	3000	109.54	440449504439813
14:22:17	XLON	1200	109.56	440449504439814
14:22:17	XLON	3000	109.56	440449504439815
14:22:17	XLON	1200	109.56	440449504439816
14:22:17	XLON	3779	109.56	440449504439817
14:22:17	XLON	360	109.56	440449504439818
14:22:17	XLON	5402	109.56	440449504439819
14:22:22	XLON	3000	109.56	440449504439832
14:22:22	XLON	3429	109.56	440449504439833
14:22:22	XLON	3429	109.56	440449504439834
14:22:22	XLON	1131	109.56	440449504439835
14:22:22	XLON	2227	109.56	440449504439836
14:22:22	XLON	6340	109.56	440449504439837
14:22:27	XLON	3000	109.56	440449504439849
14:22:27	XLON	1288	109.56	440449504439850
14:22:27	XLON	1386	109.56	440449504439851
14:22:30	XLON	12785	109.54	440449504439870
14:24:08	XLON	3000	109.50	440449504440216
14:24:18	XLON	113	109.50	440449504440247
14:24:18	XLON	2263	109.50	440449504440248
14:24:18	XLON	3888	109.50	440449504440249
14:24:18	XLON	3000	109.50	440449504440250
14:24:18	XLON	1038	109.50	440449504440251
14:24:18	XLON	6079	109.46	440449504440253
14:25:00	XLON	1629	109.54	440449504440364
14:25:02	XLON	10102	109.54	440449504440367
14:25:23	XLON	8244	109.52	440449504440485
14:25:33	XLON	1050	109.50	440449504440501
14:25:33	XLON	6378	109.50	440449504440502
14:25:33	XLON	3000	109.50	440449504440505
14:25:33	XLON	1516	109.52	440449504440506
14:26:30	XLON	13140	109.52	440449504440678
14:27:07	XLON	13114	109.50	440449504440900
14:27:07	XLON	3000	109.52	440449504440901
14:27:07	XLON	3852	109.52	440449504440902
14:27:07	XLON	236	109.50	440449504440899
14:27:24	XLON	2326	109.52	440449504440959
14:27:24	XLON	3000	109.52	440449504440960
14:27:24	XLON	6130	109.52	440449504440961
14:28:05	XLON	3000	109.52	440449504441183
14:28:05	XLON	2399	109.52	440449504441184
14:28:05	XLON	3119	109.52	440449504441185
14:28:10	XLON	3000	109.52	440449504441248
14:28:10	XLON	1962	109.52	440449504441249
14:28:10	XLON	1139	109.52	440449504441250
14:29:18	XLON	3033	109.52	440449504441639
14:29:18	XLON	152	109.52	440449504441640
14:29:19	XLON	9646	109.50	440449504441653
14:29:19	XLON	2877	109.50	440449504441654
14:29:29	XLON	7021	109.50	440449504441692
14:30:01	XLON	2240	109.52	440449504441955
14:30:03	XLON	13300	109.52	440449504442078
14:30:07	XLON	6508	109.54	440449504442252
14:30:31	XLON	10909	109.64	440449504442441
14:30:31	XLON	4631	109.64	440449504442442
14:31:14	XLON	5937	109.70	440449504442952
14:31:19	XLON	1047	109.70	440449504442977
14:31:19	XLON	3267	109.70	440449504442978
14:31:22	XLON	4874	109.66	440449504443017
14:31:57	XLON	3000	109.66	440449504443369
14:31:57	XLON	1200	109.66	440449504443370
14:31:57	XLON	6082	109.66	440449504443371
14:31:57	XLON	3500	109.66	440449504443372
14:31:57	XLON	1758	109.66	440449504443373
14:32:04	XLON	2600	109.66	440449504443407
14:32:04	XLON	751	109.66	440449504443408
14:32:32	XLON	3000	109.58	440449504443594
14:32:37	XLON	2225	109.58	440449504443627
14:32:37	XLON	6572	109.58	440449504443628
14:32:42	XLON	1002	109.58	440449504443644
14:32:42	XLON	2534	109.58	440449504443645
14:32:53	XLON	15456	109.62	440449504443821
14:33:38	XLON	1576	109.52	440449504444057
14:33:38	XLON	10975	109.52	440449504444058
14:34:07	XLON	3000	109.56	440449504444211
14:34:29	XLON	12333	109.54	440449504444361
14:35:09	XLON	3216	109.60	440449504444648
14:35:09	XLON	11000	109.60	440449504444649
14:35:09	XLON	1300	109.60	440449504444650
14:35:10	XLON	3000	109.60	440449504444656
14:35:10	XLON	12540	109.60	440449504444657
14:35:18	XLON	3000	109.60	440449504444747
14:35:18	XLON	323	109.60	440449504444748
14:35:42	XLON	2033	109.58	440449504444922
14:35:42	XLON	3211	109.58	440449504444923
14:35:42	XLON	3000	109.58	440449504444924
14:35:42	XLON	5363	109.58	440449504444925
14:36:12	XLON	3572	109.74	440449504445409
14:36:17	XLON	3790	109.74	440449504445512
14:36:38	XLON	12448	109.74	440449504445736
14:36:38	XLON	3092	109.74	440449504445737
14:36:38	XLON	3000	109.74	440449504445738
14:36:43	XLON	3000	109.76	440449504445778
14:36:43	XLON	2933	109.76	440449504445779
14:37:05	XLON	15540	109.72	440449504445899
14:37:34	XLON	14948	109.72	440449504446124
14:38:22	XLON	14030	109.74	440449504446366
14:39:03	XLON	15511	109.86	440449504446746
14:39:06	XLON	3400	109.88	440449504446800
14:39:06	XLON	170	109.88	440449504446801
14:39:16	XLON	5970	109.90	440449504446896
14:39:16	XLON	5971	109.90	440449504446897
14:39:34	XLON	2953	109.90	440449504446992
14:39:34	XLON	3000	109.90	440449504446993
14:39:43	XLON	6094	109.90	440449504447036
14:39:43	XLON	3465	109.90	440449504447037
14:40:04	XLON	2867	110.04	440449504447287
14:40:04	XLON	3100	110.04	440449504447288
14:40:04	XLON	486	110.04	440449504447289
14:40:04	XLON	1803	110.04	440449504447290
14:40:08	XLON	7178	110.00	440449504447331
14:40:53	XLON	15160	109.96	440449504447632
14:41:33	XLON	2152	110.06	440449504448032
14:41:33	XLON	11000	110.06	440449504448033
14:41:33	XLON	2388	110.06	440449504448034
14:41:33	XLON	3000	110.06	440449504448062
14:41:40	XLON	3000	110.06	440449504448124
14:41:40	XLON	9792	110.06	440449504448125
14:42:05	XLON	3344	110.08	440449504448307
14:42:05	XLON	1084	110.08	440449504448308
14:42:05	XLON	2074	110.08	440449504448309
14:42:10	XLON	8659	110.12	440449504448383
14:43:03	XLON	13688	110.22	440449504448701
14:43:03	XLON	3500	110.22	440449504448705
14:43:20	XLON	14144	110.24	440449504448809
14:43:20	XLON	3000	110.24	440449504448813
14:43:42	XLON	3000	110.26	440449504448946
14:43:42	XLON	4601	110.26	440449504448947
14:43:42	XLON	1200	110.26	440449504448948
14:43:42	XLON	527	110.26	440449504448949
14:43:42	XLON	3338	110.26	440449504448950
14:44:52	XLON	3000	110.26	440449504449503
14:44:52	XLON	12540	110.26	440449504449504
14:45:06	XLON	4644	110.24	440449504449710
14:45:06	XLON	10896	110.24	440449504449711
14:45:06	XLON	3000	110.24	440449504449712
14:45:06	XLON	1000	110.24	440449504449713
14:45:06	XLON	9761	110.24	440449504449714
14:45:10	XLON	3000	110.24	440449504449759
14:45:10	XLON	1179	110.24	440449504449760
14:45:41	XLON	15540	110.24	440449504450133
14:47:33	XLON	15540	110.24	440449504450850
14:48:16	XLON	15540	110.30	440449504451140
14:48:16	XLON	3000	110.28	440449504451142
14:48:25	XLON	3000	110.28	440449504451195
14:48:41	XLON	15540	110.28	440449504451323
14:48:41	XLON	3000	110.28	440449504451333
14:48:41	XLON	11000	110.28	440449504451350
14:48:41	XLON	1540	110.28	440449504451351
14:48:50	XLON	6520	110.24	440449504451438
14:48:50	XLON	3000	110.24	440449504451444
14:48:50	XLON	2883	110.24	440449504451445
14:48:58	XLON	1805	110.24	440449504451485
14:48:58	XLON	1345	110.24	440449504451486
14:49:07	XLON	3000	110.24	440449504451701
14:49:07	XLON	1663	110.24	440449504451702
14:49:12	XLON	3000	110.22	440449504451732
14:49:12	XLON	1232	110.22	440449504451733
14:49:30	XLON	3000	110.18	440449504451978
14:49:30	XLON	4689	110.18	440449504451979
14:49:30	XLON	1334	110.18	440449504451980
14:49:30	XLON	4801	110.18	440449504451981
14:50:03	XLON	2417	110.12	440449504452182
14:50:03	XLON	3000	110.12	440449504452183
14:50:09	XLON	601	110.12	440449504452214
14:50:09	XLON	3000	110.12	440449504452215
14:50:18	XLON	5886	110.10	440449504452261
14:50:18	XLON	12	110.12	440449504452263
14:50:18	XLON	3000	110.12	440449504452264
14:50:18	XLON	151	110.12	440449504452265
14:50:38	XLON	8111	110.10	440449504452358
14:50:38	XLON	1297	110.10	440449504452359
14:50:43	XLON	3000	110.14	440449504452389
14:51:10	XLON	6444	110.08	440449504452526
14:51:10	XLON	9096	110.08	440449504452527
14:51:41	XLON	14771	110.14	440449504452729
14:51:41	XLON	237	110.14	440449504452730
14:52:10	XLON	181	110.14	440449504452867
14:52:10	XLON	3000	110.14	440449504452868
14:52:30	XLON	3000	110.14	440449504453046
14:52:30	XLON	9609	110.14	440449504453047
14:53:05	XLON	15477	110.12	440449504453189
14:53:35	XLON	2	110.10	440449504453373
14:53:35	XLON	3000	110.10	440449504453374
14:53:35	XLON	150	110.10	440449504453375
14:53:37	XLON	12325	110.08	440449504453386
14:54:01	XLON	15370	110.12	440449504453495
14:54:08	XLON	41	110.10	440449504453523
14:54:08	XLON	3000	110.10	440449504453524
14:54:35	XLON	3000	110.04	440449504453799
14:54:35	XLON	11547	110.04	440449504453800
14:55:17	XLON	2500	110.00	440449504454111
14:55:27	XLON	8433	110.06	440449504454235
14:56:04	XLON	3000	110.08	440449504454527
14:56:04	XLON	150	110.08	440449504454528
14:56:07	XLON	15236	110.04	440449504454545
14:56:57	XLON	3000	110.06	440449504454818
14:57:01	XLON	3281	110.04	440449504454835
14:57:01	XLON	12148	110.04	440449504454836
14:57:03	XLON	1025	110.04	440449504454850
14:57:03	XLON	10341	110.04	440449504454851
14:57:03	XLON	1025	110.04	440449504454852
14:57:05	XLON	3000	110.06	440449504454860
14:57:56	XLON	3000	110.02	440449504455153
14:57:56	XLON	9466	110.02	440449504455154
14:58:08	XLON	15540	110.04	440449504455236
14:59:24	XLON	15318	110.06	440449504455578
14:59:24	XLON	500	110.06	440449504455579
14:59:24	XLON	3000	110.06	440449504455580
14:59:24	XLON	3000	110.08	440449504455581
14:59:24	XLON	3000	110.08	440449504455582
14:59:24	XLON	594	110.08	440449504455583
14:59:24	XLON	5329	110.08	440449504455584
14:59:29	XLON	3000	110.08	440449504455616
15:00:13	XLON	12875	110.00	440449504455920
15:00:33	XLON	7479	109.98	440449504456019
15:00:33	XLON	2255	109.98	440449504456020
15:00:33	XLON	2507	109.98	440449504456021
15:00:37	XLON	3367	109.94	440449504456065
15:00:59	XLON	15540	109.78	440449504456308
15:01:31	XLON	15540	109.88	440449504456569
15:02:20	XLON	15296	109.90	440449504456874
15:02:20	XLON	3000	109.90	440449504456875
15:03:03	XLON	12338	109.90	440449504457212
15:03:03	XLON	3000	109.92	440449504457214
15:03:03	XLON	150	109.92	440449504457215
15:03:11	XLON	12453	109.88	440449504457279
15:03:51	XLON	2042	109.84	440449504457510
15:03:51	XLON	2566	109.84	440449504457511
15:04:03	XLON	2044	109.84	440449504457571
15:04:03	XLON	8784	109.84	440449504457572
15:04:21	XLON	15540	109.88	440449504457646
15:04:21	XLON	3000	109.86	440449504457649
15:04:21	XLON	675	109.86	440449504457650
15:04:47	XLON	10476	109.86	440449504457784
15:04:58	XLON	3000	109.84	440449504457819
15:04:58	XLON	1484	109.86	440449504457820
15:05:30	XLON	230	109.78	440449504458025
15:05:30	XLON	3000	109.78	440449504458026
15:05:35	XLON	29	109.78	440449504458039
15:05:35	XLON	3000	109.78	440449504458040
15:05:35	XLON	4778	109.78	440449504458041
15:05:35	XLON	2048	109.78	440449504458042
15:06:22	XLON	10932	109.74	440449504458229
15:06:22	XLON	3894	109.74	440449504458230
15:06:22	XLON	3000	109.74	440449504458232
15:06:22	XLON	4005	109.76	440449504458233
15:06:44	XLON	2702	109.76	440449504458300
15:06:44	XLON	2576	109.76	440449504458301
15:06:45	XLON	3337	109.74	440449504458309
15:07:15	XLON	3000	109.76	440449504458434
15:07:15	XLON	4424	109.76	440449504458435
15:07:20	XLON	3000	109.76	440449504458443
15:07:20	XLON	2898	109.76	440449504458444
15:07:20	XLON	4424	109.76	440449504458445
15:08:01	XLON	7150	109.78	440449504458550
15:08:01	XLON	5884	109.78	440449504458551
15:08:01	XLON	3000	109.78	440449504458555
15:08:09	XLON	6706	109.76	440449504458580
15:08:09	XLON	3000	109.76	440449504458581
15:08:09	XLON	41	109.76	440449504458582
15:08:09	XLON	5183	109.76	440449504458583
15:09:33	XLON	15540	109.76	440449504459010
15:09:44	XLON	12978	109.78	440449504459078
15:09:44	XLON	412	109.78	440449504459079
15:09:52	XLON	15540	109.80	440449504459103
15:10:31	XLON	4321	109.76	440449504459293
15:10:31	XLON	10462	109.76	440449504459296
15:10:40	XLON	3444	109.76	440449504459357
15:11:08	XLON	9216	109.78	440449504459556
15:11:30	XLON	3134	109.78	440449504459728
15:11:30	XLON	2703	109.78	440449504459731
15:11:49	XLON	11000	109.82	440449504459894
15:11:49	XLON	2196	109.82	440449504459895
15:12:19	XLON	14385	109.90	440449504460048
15:12:19	XLON	906	109.90	440449504460049
15:12:48	XLON	15540	109.94	440449504460187
15:12:48	XLON	3275	109.96	440449504460188
15:13:30	XLON	1379	110.02	440449504460318
15:13:30	XLON	3000	110.02	440449504460319
15:13:30	XLON	1998	110.02	440449504460320
15:13:42	XLON	5892	110.00	440449504460381
15:13:42	XLON	5619	110.02	440449504460382
15:13:42	XLON	2041	110.02	440449504460383
15:14:32	XLON	10843	110.08	440449504460576
15:14:32	XLON	3177	110.08	440449504460577
15:14:52	XLON	3390	110.08	440449504460657
15:14:52	XLON	5846	110.08	440449504460658
15:15:06	XLON	1652	110.04	440449504460741
15:15:06	XLON	13888	110.04	440449504460742
15:15:56	XLON	15467	110.02	440449504460985
15:16:22	XLON	3000	109.98	440449504461065
15:16:22	XLON	150	109.98	440449504461066
15:16:52	XLON	10384	109.98	440449504461162
15:16:52	XLON	15540	110.00	440449504461158
15:17:31	XLON	409	110.02	440449504461278
15:17:31	XLON	4647	110.02	440449504461279
15:17:44	XLON	12512	110.00	440449504461344
15:18:05	XLON	3000	110.02	440449504461472
15:18:10	XLON	3000	110.02	440449504461487
15:18:10	XLON	1456	110.02	440449504461488
15:18:10	XLON	4424	110.02	440449504461489
15:18:10	XLON	1200	110.02	440449504461490
15:18:10	XLON	5091	110.02	440449504461491
15:18:59	XLON	3400	109.98	440449504461794
15:19:37	XLON	15540	110.04	440449504461921
15:19:47	XLON	9527	110.04	440449504461973
15:20:00	XLON	18	110.10	440449504462038
15:20:00	XLON	3000	110.10	440449504462039
15:20:00	XLON	4557	110.10	440449504462040
15:20:00	XLON	972	110.10	440449504462041
15:20:13	XLON	2319	110.02	440449504462113
15:20:13	XLON	4278	110.02	440449504462119
15:20:43	XLON	15540	109.98	440449504462279
15:20:43	XLON	3000	109.98	440449504462280
15:21:05	XLON	3000	109.90	440449504462435
15:21:05	XLON	1128	109.90	440449504462436
15:21:05	XLON	477	109.92	440449504462437
15:21:05	XLON	6357	109.92	440449504462438
15:21:05	XLON	2400	109.92	440449504462439
15:21:05	XLON	643	109.92	440449504462440
15:21:40	XLON	3300	109.90	440449504462565
15:21:40	XLON	3000	109.90	440449504462566
15:21:40	XLON	4689	109.90	440449504462567
15:21:40	XLON	3400	109.90	440449504462568
15:22:34	XLON	11529	109.98	440449504463010
15:22:39	XLON	6935	109.98	440449504463080
15:22:51	XLON	7162	109.98	440449504463221
15:22:51	XLON	5836	109.98	440449504463222
15:24:07	XLON	10000	110.10	440449504463734
15:24:07	XLON	5540	110.10	440449504463735
15:24:09	XLON	12515	110.08	440449504463755
15:24:24	XLON	4537	110.10	440449504463814
15:24:53	XLON	3000	110.12	440449504463910
15:24:58	XLON	1	110.14	440449504463928
15:24:58	XLON	3000	110.14	440449504463929
15:25:02	XLON	6965	110.12	440449504463935
15:25:02	XLON	69	110.12	440449504463936
15:25:23	XLON	3933	110.08	440449504464056
15:25:23	XLON	11258	110.08	440449504464060
15:25:26	XLON	2029	110.08	440449504464089
15:25:26	XLON	1178	110.08	440449504464090
15:25:26	XLON	160	110.08	440449504464091
15:26:08	XLON	2996	109.98	440449504464303
15:26:41	XLON	12219	110.16	440449504464563
15:27:18	XLON	400	110.26	440449504464700
15:27:18	XLON	15140	110.26	440449504464701
15:27:56	XLON	6869	110.24	440449504464843
15:27:56	XLON	6180	110.24	440449504464844
15:27:56	XLON	3000	110.24	440449504464845
15:28:03	XLON	906	110.26	440449504464891
15:28:03	XLON	3000	110.26	440449504464892
15:28:08	XLON	1921	110.26	440449504464917
15:28:08	XLON	7404	110.26	440449504464918
15:28:37	XLON	4384	110.22	440449504465041
15:28:51	XLON	10418	110.26	440449504465098
15:29:22	XLON	2800	110.32	440449504465209
15:29:22	XLON	999	110.32	440449504465210
15:29:22	XLON	4389	110.32	440449504465211
15:29:25	XLON	7132	110.28	440449504465214
15:30:38	XLON	1875	110.32	440449504465536
15:30:43	XLON	972	110.32	440449504465561
15:30:43	XLON	3000	110.32	440449504465562
15:30:49	XLON	15540	110.50	440449504465645
15:30:49	XLON	9489	110.50	440449504465647
15:31:11	XLON	15540	110.50	440449504465764
15:32:20	XLON	14329	110.58	440449504466207
15:32:20	XLON	369	110.60	440449504466208
15:32:20	XLON	3000	110.60	440449504466209
15:32:20	XLON	168	110.60	440449504466210
15:33:13	XLON	3000	110.54	440449504466371
15:33:13	XLON	5516	110.54	440449504466372
15:33:13	XLON	1200	110.54	440449504466373
15:33:13	XLON	5824	110.54	440449504466374
15:33:18	XLON	3000	110.54	440449504466434
15:33:18	XLON	2286	110.54	440449504466435
15:33:18	XLON	3524	110.54	440449504466436
15:33:18	XLON	4516	110.54	440449504466437
15:33:23	XLON	3000	110.54	440449504466445
15:33:23	XLON	213	110.54	440449504466446
15:33:36	XLON	8067	110.50	440449504466489
15:33:36	XLON	5091	110.50	440449504466499
15:34:19	XLON	8411	110.46	440449504466814
15:34:19	XLON	2150	110.46	440449504466815
15:34:36	XLON	3916	110.38	440449504467068
15:34:51	XLON	15540	110.40	440449504467153
15:34:56	XLON	3000	110.38	440449504467195
15:35:33	XLON	10901	110.40	440449504467387
15:35:33	XLON	3712	110.40	440449504467388
15:37:27	XLON	3000	110.60	440449504467836
15:37:27	XLON	500	110.60	440449504467837
15:37:27	XLON	6349	110.60	440449504467838
15:37:27	XLON	4468	110.60	440449504467839
15:37:27	XLON	144	110.60	440449504467840
15:37:51	XLON	14272	110.64	440449504467948
15:37:57	XLON	13334	110.62	440449504467975
15:37:57	XLON	2206	110.62	440449504467976
15:38:07	XLON	6045	110.66	440449504468041
15:38:07	XLON	9495	110.66	440449504468042
15:38:14	XLON	3000	110.62	440449504468083
15:38:38	XLON	1714	110.50	440449504468208
15:38:38	XLON	3967	110.50	440449504468209
15:38:38	XLON	9547	110.50	440449504468210
15:39:37	XLON	3000	110.32	440449504468688
15:39:37	XLON	9792	110.32	440449504468689
15:39:57	XLON	16083	110.34	440449504468801
15:41:04	XLON	3000	110.40	440449504469020
15:41:21	XLON	3000	110.44	440449504469101
15:41:21	XLON	2299	110.44	440449504469102
15:41:39	XLON	2339	110.44	440449504469148
15:41:39	XLON	3000	110.44	440449504469149
15:41:42	XLON	15540	110.42	440449504469159
15:41:44	XLON	3000	110.38	440449504469190
15:41:44	XLON	1213	110.38	440449504469191
15:41:58	XLON	3000	110.38	440449504469214
15:41:58	XLON	2358	110.38	440449504469215
15:41:58	XLON	4557	110.38	440449504469216
15:42:03	XLON	3000	110.34	440449504469234
15:42:03	XLON	2351	110.34	440449504469235
15:42:41	XLON	12921	110.34	440449504469338
15:43:20	XLON	17963	110.36	440449504469489
15:44:03	XLON	3000	110.28	440449504469672
15:44:03	XLON	9993	110.28	440449504469673
15:44:31	XLON	15540	110.32	440449504469820
15:44:46	XLON	1000	110.34	440449504469868
15:45:52	XLON	3000	110.32	440449504470107
15:45:52	XLON	2195	110.32	440449504470108
15:45:52	XLON	9058	110.32	440449504470109
15:45:52	XLON	14351	110.32	440449504470104
15:46:16	XLON	4157	110.36	440449504470190
15:46:27	XLON	14620	110.28	440449504470249
15:47:21	XLON	3000	110.36	440449504470524
15:47:21	XLON	3513	110.36	440449504470525
15:47:21	XLON	1072	110.36	440449504470526
15:47:21	XLON	702	110.36	440449504470527
15:47:21	XLON	5192	110.36	440449504470528
15:47:43	XLON	6184	110.34	440449504470621
15:47:43	XLON	9356	110.34	440449504470622
15:48:49	XLON	15465	110.44	440449504470981
15:49:19	XLON	2190	110.46	440449504471127
15:49:19	XLON	1883	110.46	440449504471128
15:49:19	XLON	2300	110.46	440449504471129
15:49:19	XLON	3000	110.46	440449504471130
15:49:54	XLON	3000	110.48	440449504471216
15:49:54	XLON	2379	110.48	440449504471217
15:49:54	XLON	4601	110.48	440449504471218
15:49:54	XLON	3175	110.48	440449504471219
15:49:59	XLON	3000	110.48	440449504471245
15:49:59	XLON	2379	110.48	440449504471246
15:49:59	XLON	2238	110.48	440449504471247
15:49:59	XLON	2783	110.48	440449504471248
15:50:21	XLON	2000	110.50	440449504471380
15:50:21	XLON	3010	110.50	440449504471381
15:50:21	XLON	4601	110.50	440449504471382
15:50:21	XLON	1200	110.50	440449504471383
15:50:21	XLON	1200	110.50	440449504471384
15:50:21	XLON	1200	110.50	440449504471385
15:50:26	XLON	2000	110.50	440449504471395
15:50:26	XLON	1770	110.50	440449504471396
15:50:54	XLON	3000	110.50	440449504471488
15:50:54	XLON	3029	110.50	440449504471489
15:50:54	XLON	6788	110.50	440449504471490
15:51:25	XLON	15540	110.48	440449504471628
15:52:09	XLON	1546	110.48	440449504471793
15:52:09	XLON	8141	110.48	440449504471794
15:52:09	XLON	3000	110.48	440449504471795
15:52:09	XLON	2251	110.48	440449504471796
15:52:42	XLON	15171	110.50	440449504471985
15:52:42	XLON	369	110.50	440449504471986
15:52:47	XLON	3000	110.50	440449504472041
15:52:47	XLON	232	110.50	440449504472042
15:53:24	XLON	7190	110.50	440449504472140
15:53:24	XLON	2399	110.50	440449504472141
15:53:24	XLON	3461	110.50	440449504472142
15:54:13	XLON	552	110.52	440449504472336
15:54:13	XLON	4866	110.52	440449504472337
15:54:13	XLON	2800	110.52	440449504472338
15:54:13	XLON	2062	110.52	440449504472339
15:54:13	XLON	3000	110.52	440449504472340
15:54:13	XLON	3593	110.52	440449504472341
15:54:40	XLON	1533	110.50	440449504472420
15:54:40	XLON	1699	110.50	440449504472421
15:54:40	XLON	3066	110.50	440449504472422
15:54:40	XLON	8391	110.50	440449504472423
15:54:40	XLON	1777	110.50	440449504472424
15:55:23	XLON	3365	110.50	440449504472600
15:55:23	XLON	3000	110.50	440449504472601
15:55:33	XLON	48	110.52	440449504472627
15:55:33	XLON	3000	110.52	440449504472628
15:55:33	XLON	152	110.52	440449504472629
15:55:38	XLON	3000	110.52	440449504472644
15:55:38	XLON	2226	110.52	440449504472645
15:55:59	XLON	1131	110.52	440449504472697
15:55:59	XLON	8021	110.52	440449504472698
15:55:59	XLON	3000	110.52	440449504472699
15:55:59	XLON	745	110.52	440449504472700
15:56:04	XLON	1515	110.52	440449504472753
15:56:04	XLON	676	110.52	440449504472754
15:56:04	XLON	1104	110.52	440449504472755
15:57:39	XLON	1761	110.64	440449504473406
15:57:39	XLON	2124	110.64	440449504473407
15:57:39	XLON	8328	110.64	440449504473408
15:57:39	XLON	3000	110.64	440449504473410
15:57:52	XLON	4911	110.68	440449504473451
15:57:52	XLON	8965	110.68	440449504473452
15:57:52	XLON	8758	110.68	440449504473453
15:58:00	XLON	2213	110.68	440449504473485
15:58:00	XLON	3034	110.68	440449504473486
15:58:06	XLON	866	110.68	440449504473509
15:58:06	XLON	2191	110.68	440449504473510
15:58:37	XLON	15540	110.70	440449504473674
15:58:47	XLON	3184	110.68	440449504473692
15:58:47	XLON	3000	110.68	440449504473693
15:58:49	XLON	2999	110.68	440449504473708
15:58:49	XLON	3000	110.68	440449504473709
15:59:14	XLON	163	110.68	440449504473782
15:59:21	XLON	3000	110.66	440449504473797
15:59:36	XLON	2753	110.68	440449504473844
15:59:37	XLON	3108	110.68	440449504473847
15:59:37	XLON	70	110.68	440449504473848
15:59:37	XLON	2279	110.68	440449504473845
15:59:39	XLON	7062	110.68	440449504473850
15:59:45	XLON	2	110.68	440449504473868
16:01:26	XLON	424	110.62	440449504474508

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

POSFSMFWEEFSELE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00