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 Feb 2022 17:24

RNS Number : 0581C

Vodafone Group Plc

17 February 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 February 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	139.26
Lowest price paid per share (pence):	136.50
Volume weighted average price paid per share (pence):	137.76

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,838,128,099 of its ordinary shares in treasury and has 26,979,499,769 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 February 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 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	137.76	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:15:53	XLON	14185	139.14	488072110150549
08:17:09	XLON	14185	139.1	488072110150871
08:18:21	XLON	11364	139.2	488072110151086
08:19:27	XLON	2500	139.2	488072110151253
08:19:27	XLON	1046	139.2	488072110151254
08:19:27	XLON	10639	139.2	488072110151255
08:19:46	XLON	2500	139.2	488072110151307
08:19:46	XLON	418	139.2	488072110151308
08:20:00	XLON	14185	139.26	488072110151351
08:20:00	XLON	2500	139.26	488072110151358
08:20:00	XLON	1338	139.26	488072110151359
08:20:46	XLON	8364	139.2	488072110151451
08:20:46	XLON	505	139.2	488072110151452
08:22:03	XLON	2500	139.2	488072110151706
08:22:18	XLON	2500	139.06	488072110151823
08:22:18	XLON	2400	139.06	488072110151824
08:22:23	XLON	2500	139.06	488072110151851
08:22:23	XLON	2400	139.06	488072110151852
08:22:31	XLON	2500	139.1	488072110151882
08:22:31	XLON	730	139.1	488072110151883
08:22:39	XLON	3230	139.06	488072110151908
08:23:08	XLON	2500	139.18	488072110152059
08:23:08	XLON	1169	139.18	488072110152060
08:23:35	XLON	14185	139.24	488072110152153
08:23:35	XLON	6524	139.24	488072110152156
08:24:32	XLON	12178	139.22	488072110152351
08:25:34	XLON	5382	139.16	488072110152498
08:25:38	XLON	14185	139.14	488072110152509
08:26:54	XLON	1575	139.12	488072110152959
08:26:54	XLON	3500	139.12	488072110152960
08:26:54	XLON	2003	139.12	488072110152961
08:26:54	XLON	1012	139.12	488072110152962
08:26:54	XLON	2998	139.12	488072110152963
08:27:15	XLON	6236	138.8	488072110153143
08:27:15	XLON	7949	138.8	488072110153144
08:29:04	XLON	152	138.92	488072110153692
08:29:09	XLON	11449	138.9	488072110153751
08:29:09	XLON	641	138.9	488072110153753
08:29:09	XLON	2732	138.92	488072110153754
08:29:21	XLON	13624	138.94	488072110153790
08:30:16	XLON	13370	139.06	488072110154031
08:31:18	XLON	14185	138.98	488072110154302
08:32:36	XLON	4256	139.16	488072110154616
08:32:36	XLON	9374	139.16	488072110154617
08:33:43	XLON	1690	139.14	488072110154770
08:33:43	XLON	2139	139.14	488072110154771
08:33:51	XLON	2500	139.14	488072110154785
08:34:00	XLON	2500	139.14	488072110154798
08:34:05	XLON	3743	139.1	488072110154810
08:34:30	XLON	2851	139.08	488072110154930
08:34:31	XLON	14185	139.08	488072110154938
08:35:52	XLON	2500	138.82	488072110155212
08:35:52	XLON	1200	138.82	488072110155213
08:35:52	XLON	1200	138.82	488072110155214
08:35:52	XLON	1008	138.82	488072110155215
08:35:55	XLON	5495	138.78	488072110155225
08:37:04	XLON	2700	138.84	488072110155561
08:37:04	XLON	1233	138.84	488072110155562
08:37:13	XLON	8856	138.86	488072110155584
08:37:13	XLON	1246	138.86	488072110155585
08:37:35	XLON	14185	138.78	488072110155621
08:37:36	XLON	3403	138.78	488072110155628
08:38:39	XLON	13696	138.92	488072110155917
08:39:59	XLON	14055	138.84	488072110156114
08:41:31	XLON	11421	138.9	488072110156350
08:43:12	XLON	14048	139.1	488072110156647
08:43:13	XLON	13108	139.1	488072110156650
08:44:41	XLON	1567	139.02	488072110156845
08:44:41	XLON	2388	139.02	488072110156846
08:44:41	XLON	3100	139.02	488072110156851
08:44:41	XLON	240	139.02	488072110156852
08:44:55	XLON	1542	139.06	488072110156900
08:44:55	XLON	2500	139.06	488072110156901
08:44:58	XLON	3853	139.02	488072110156907
08:45:49	XLON	14185	138.92	488072110157092
08:45:49	XLON	2900	138.9	488072110157095
08:45:49	XLON	490	138.9	488072110157096
08:46:38	XLON	1061	138.88	488072110157401
08:46:38	XLON	13124	138.88	488072110157402
08:49:21	XLON	14185	139.02	488072110157994
08:49:30	XLON	2500	139.04	488072110158075
08:49:30	XLON	2400	139.04	488072110158076
08:49:30	XLON	1200	139.04	488072110158077
08:49:30	XLON	792	139.04	488072110158078
08:49:36	XLON	1241	139.04	488072110158093
08:49:36	XLON	726	139.04	488072110158094
08:49:36	XLON	2500	139.04	488072110158095
08:50:15	XLON	14185	139.1	488072110158222
08:50:15	XLON	4565	139.12	488072110158219
08:51:18	XLON	9649	139.22	488072110158426
08:52:03	XLON	4527	139.08	488072110158699
08:52:03	XLON	9658	139.08	488072110158700
08:53:50	XLON	3244	138.92	488072110159097
08:53:50	XLON	631	138.92	488072110159098
08:53:50	XLON	2588	138.92	488072110159099
08:53:50	XLON	1118	138.92	488072110159100
08:53:50	XLON	6604	138.92	488072110159101
08:53:50	XLON	2500	138.94	488072110159103
08:53:50	XLON	601	138.94	488072110159104
08:53:50	XLON	1070	138.94	488072110159105
08:55:01	XLON	2691	138.88	488072110159354
08:55:02	XLON	1800	138.88	488072110159358
08:55:02	XLON	4747	138.88	488072110159359
08:55:28	XLON	2730	138.86	488072110159424
08:55:28	XLON	11455	138.86	488072110159425
08:55:28	XLON	1633	138.86	488072110159447
08:55:28	XLON	2500	138.86	488072110159448
08:55:28	XLON	415	138.86	488072110159449
08:56:49	XLON	9077	138.78	488072110159732
08:56:49	XLON	4975	138.78	488072110159733
08:58:01	XLON	12593	138.78	488072110159989
08:59:14	XLON	14058	138.72	488072110160281
09:01:01	XLON	14185	138.78	488072110160641
09:01:42	XLON	6113	138.72	488072110160847
09:01:42	XLON	8045	138.72	488072110160848
09:02:46	XLON	14185	138.68	488072110161129
09:04:03	XLON	10244	138.66	488072110161405
09:04:03	XLON	3941	138.66	488072110161406
09:05:48	XLON	2500	138.64	488072110161671
09:05:51	XLON	8832	138.62	488072110161676
09:06:30	XLON	2819	138.74	488072110161880
09:06:30	XLON	696	138.74	488072110161881
09:06:30	XLON	14185	138.74	488072110161870
09:07:09	XLON	5193	138.74	488072110162028
09:07:09	XLON	2972	138.74	488072110162029
09:07:09	XLON	608	138.74	488072110162030
09:07:09	XLON	3070	138.74	488072110162031
09:07:09	XLON	1515	138.74	488072110162032
09:08:28	XLON	14185	138.6	488072110162430
09:09:54	XLON	2500	138.48	488072110162669
09:09:54	XLON	115	138.48	488072110162670
09:09:54	XLON	1494	138.48	488072110162671
09:09:54	XLON	1200	138.48	488072110162672
09:09:54	XLON	792	138.48	488072110162673
09:09:59	XLON	741	138.48	488072110162677
09:09:59	XLON	8844	138.48	488072110162678
09:10:44	XLON	14177	138.34	488072110162820
09:10:44	XLON	8	138.34	488072110162821
09:12:31	XLON	3374	138.4	488072110163124
09:12:31	XLON	792	138.4	488072110163125
09:12:31	XLON	2060	138.4	488072110163126
09:12:31	XLON	2500	138.4	488072110163127
09:12:31	XLON	966	138.4	488072110163128
09:12:36	XLON	2499	138.4	488072110163148
09:12:36	XLON	416	138.4	488072110163149
09:13:21	XLON	12339	138.28	488072110163242
09:13:21	XLON	1821	138.28	488072110163243
09:15:15	XLON	2500	138.46	488072110163642
09:15:15	XLON	2060	138.46	488072110163643
09:15:15	XLON	339	138.46	488072110163644
09:15:15	XLON	392	138.46	488072110163645
09:15:15	XLON	1006	138.42	488072110163648
09:15:15	XLON	2348	138.42	488072110163649
09:15:15	XLON	2806	138.42	488072110163650
09:16:30	XLON	14185	138.44	488072110163877
09:16:30	XLON	700	138.42	488072110163883
09:16:30	XLON	2372	138.42	488072110163884
09:17:11	XLON	13765	138.32	488072110163997
09:18:54	XLON	14185	138.32	488072110164234
09:20:58	XLON	11292	138.4	488072110164633
09:21:00	XLON	14185	138.4	488072110164638
09:21:22	XLON	1584	138.42	488072110164687
09:21:22	XLON	2128	138.42	488072110164688
09:23:34	XLON	4191	138.42	488072110164965
09:23:34	XLON	9994	138.42	488072110164966
09:23:34	XLON	3200	138.4	488072110164970
09:24:05	XLON	1169	138.4	488072110165019
09:24:05	XLON	2500	138.4	488072110165020
09:24:38	XLON	2060	138.42	488072110165148
09:24:47	XLON	2060	138.44	488072110165180
09:24:51	XLON	14185	138.42	488072110165183
09:26:09	XLON	14185	138.34	488072110165361
09:27:25	XLON	14185	138.44	488072110165554
09:27:25	XLON	5106	138.42	488072110165556
09:28:33	XLON	11326	138.4	488072110165673
09:29:52	XLON	2500	138.32	488072110165802
09:29:52	XLON	1288	138.32	488072110165803
09:30:09	XLON	12934	138.32	488072110165873
09:32:19	XLON	8176	138.26	488072110166330
09:32:26	XLON	2500	138.34	488072110166359
09:32:52	XLON	2500	138.36	488072110166447
09:33:08	XLON	4071	138.32	488072110166506
09:33:08	XLON	868	138.32	488072110166507
09:33:08	XLON	4101	138.32	488072110166508
09:33:08	XLON	678	138.32	488072110166509
09:33:08	XLON	980	138.34	488072110166510
09:33:08	XLON	2500	138.34	488072110166511
09:33:08	XLON	1200	138.34	488072110166512
09:33:08	XLON	775	138.36	488072110166513
09:34:04	XLON	2500	138.3	488072110166656
09:34:04	XLON	3206	138.3	488072110166657
09:34:12	XLON	2060	138.3	488072110166686
09:34:18	XLON	2060	138.3	488072110166701
09:34:29	XLON	12879	138.28	488072110166753
09:34:29	XLON	1306	138.28	488072110166754
09:35:49	XLON	14185	138.34	488072110167088
09:38:10	XLON	2500	138.42	488072110167440
09:38:10	XLON	792	138.42	488072110167441
09:38:10	XLON	10893	138.42	488072110167442
09:38:10	XLON	13025	138.42	488072110167429
09:38:18	XLON	8104	138.38	488072110167466
09:40:35	XLON	1071	138.4	488072110167718
09:40:35	XLON	796	138.4	488072110167719
09:40:35	XLON	1482	138.4	488072110167720
09:40:35	XLON	456	138.4	488072110167721
09:40:35	XLON	1300	138.4	488072110167722
09:40:35	XLON	883	138.4	488072110167723
09:40:35	XLON	3100	138.42	488072110167724
09:40:35	XLON	2414	138.42	488072110167725
09:40:59	XLON	11483	138.4	488072110167813
09:42:25	XLON	14178	138.4	488072110168049
09:44:44	XLON	2500	138.38	488072110168526
09:44:44	XLON	3200	138.38	488072110168527
09:44:44	XLON	5274	138.38	488072110168528
09:44:44	XLON	1163	138.4	488072110168529
09:44:44	XLON	2998	138.4	488072110168530
09:44:44	XLON	47	138.4	488072110168531
09:45:08	XLON	417	138.4	488072110168594
09:45:08	XLON	789	138.4	488072110168595
09:45:08	XLON	11632	138.4	488072110168596
09:45:08	XLON	417	138.4	488072110168597
09:48:01	XLON	14185	138.48	488072110168983
09:48:01	XLON	14185	138.48	488072110168986
09:49:41	XLON	2835	138.62	488072110169240
09:49:41	XLON	11350	138.62	488072110169241
09:51:16	XLON	14185	138.68	488072110169577
09:52:02	XLON	13924	138.68	488072110169702
09:53:20	XLON	7603	138.66	488072110169889
09:53:20	XLON	1451	138.66	488072110169890
09:53:20	XLON	152	138.66	488072110169891
09:53:58	XLON	2500	138.72	488072110169972
09:53:58	XLON	1288	138.72	488072110169973
09:53:58	XLON	2	138.72	488072110169974
09:53:58	XLON	404	138.72	488072110169975
09:53:58	XLON	338	138.72	488072110169976
09:54:41	XLON	647	138.6	488072110170036
09:54:41	XLON	13538	138.6	488072110170037
09:56:29	XLON	98	138.58	488072110170314
09:56:29	XLON	2691	138.58	488072110170315
09:56:53	XLON	2500	138.58	488072110170365
09:56:53	XLON	1288	138.58	488072110170366
09:56:53	XLON	1200	138.58	488072110170367
09:56:59	XLON	3200	138.58	488072110170376
09:57:05	XLON	4213	138.6	488072110170423
09:57:54	XLON	13863	138.6	488072110170556
09:58:40	XLON	22	138.5	488072110170616
09:58:41	XLON	10	138.5	488072110170618
09:58:42	XLON	9	138.5	488072110170625
09:58:45	XLON	18	138.5	488072110170629
09:58:45	XLON	4	138.5	488072110170630
09:58:46	XLON	8	138.5	488072110170638
09:58:47	XLON	2	138.5	488072110170639
09:58:48	XLON	11	138.5	488072110170640
09:58:49	XLON	4	138.5	488072110170650
09:58:49	XLON	3	138.5	488072110170651
09:58:49	XLON	3	138.5	488072110170652
09:58:50	XLON	3	138.5	488072110170653
09:58:50	XLON	4	138.5	488072110170657
09:58:51	XLON	5	138.5	488072110170660
09:58:53	XLON	12	138.5	488072110170677
09:58:53	XLON	4	138.5	488072110170678
09:58:54	XLON	3	138.5	488072110170679
09:58:55	XLON	10	138.5	488072110170684
09:59:28	XLON	3176	138.54	488072110170760
09:59:28	XLON	2900	138.54	488072110170761
09:59:28	XLON	6358	138.54	488072110170762
09:59:28	XLON	1233	138.54	488072110170763
09:59:28	XLON	1200	138.54	488072110170764
09:59:28	XLON	356	138.56	488072110170765
10:01:12	XLON	2490	138.62	488072110170948
10:01:12	XLON	2500	138.62	488072110170949
10:01:17	XLON	3645	138.6	488072110170960
10:01:21	XLON	819	138.56	488072110170978
10:01:21	XLON	410	138.56	488072110170979
10:01:21	XLON	2500	138.58	488072110170980
10:01:21	XLON	499	138.58	488072110170981
10:01:21	XLON	460	138.58	488072110170982
10:01:21	XLON	3266	138.58	488072110170983
10:01:21	XLON	1288	138.58	488072110170984
10:01:21	XLON	36	138.58	488072110170985
10:01:21	XLON	1755	138.58	488072110170971
10:01:21	XLON	12430	138.58	488072110170972
10:03:01	XLON	10307	138.52	488072110171230
10:04:21	XLON	5290	138.5	488072110171573
10:04:21	XLON	7819	138.5	488072110171574
10:06:28	XLON	2700	138.4	488072110171962
10:06:28	XLON	2500	138.4	488072110171963
10:06:28	XLON	267	138.4	488072110171964
10:06:33	XLON	2500	138.4	488072110171977
10:06:33	XLON	2998	138.4	488072110171978
10:06:33	XLON	823	138.4	488072110171979
10:07:41	XLON	6060	138.4	488072110172064
10:07:57	XLON	7184	138.38	488072110172075
10:08:58	XLON	3701	138.26	488072110172250
10:09:05	XLON	400	138.26	488072110172261
10:09:05	XLON	1954	138.26	488072110172262
10:09:05	XLON	792	138.26	488072110172263
10:09:05	XLON	792	138.26	488072110172264
10:09:05	XLON	936	138.26	488072110172265
10:09:05	XLON	5131	138.26	488072110172266
10:09:15	XLON	1891	138.26	488072110172319
10:09:15	XLON	1386	138.26	488072110172320
10:10:42	XLON	2900	138.26	488072110172519
10:10:42	XLON	1288	138.26	488072110172520
10:10:42	XLON	3200	138.28	488072110172521
10:10:42	XLON	568	138.28	488072110172522
10:10:42	XLON	8543	138.22	488072110172525
10:12:10	XLON	9071	138.3	488072110172717
10:14:14	XLON	230	138.38	488072110172969
10:14:14	XLON	6803	138.38	488072110172970
10:14:14	XLON	7152	138.38	488072110172971
10:15:05	XLON	1553	138.42	488072110173054
10:15:05	XLON	2500	138.42	488072110173055
10:15:45	XLON	10102	138.4	488072110173170
10:15:45	XLON	14185	138.4	488072110173171
10:16:47	XLON	14185	138.46	488072110173274
10:16:47	XLON	2919	138.44	488072110173277
10:16:47	XLON	1162	138.44	488072110173278
10:18:12	XLON	13052	138.32	488072110173376
10:19:41	XLON	1547	138.36	488072110173631
10:19:41	XLON	12638	138.36	488072110173632
10:20:50	XLON	4331	138.26	488072110173795
10:20:50	XLON	9854	138.26	488072110173796
10:22:16	XLON	14185	138.24	488072110173925
10:23:35	XLON	8519	138.24	488072110174177
10:23:35	XLON	5666	138.24	488072110174178
10:25:20	XLON	2691	138.24	488072110174367
10:25:20	XLON	11354	138.24	488072110174368
10:26:36	XLON	13865	138.16	488072110174565
10:28:07	XLON	14185	138.16	488072110174779
10:30:24	XLON	14185	138.08	488072110175252
10:31:03	XLON	14151	138.08	488072110175378
10:32:36	XLON	14185	138.08	488072110175521
10:35:15	XLON	2482	138.08	488072110175868
10:35:15	XLON	1569	138.08	488072110175869
10:35:15	XLON	1288	138.06	488072110175872
10:35:15	XLON	5975	138.06	488072110175873
10:35:29	XLON	4861	138.04	488072110175927
10:36:00	XLON	14185	138	488072110176023
10:38:00	XLON	7519	138.18	488072110176186
10:38:00	XLON	6524	138.18	488072110176187
10:39:05	XLON	4011	138.2	488072110176295
10:39:05	XLON	8165	138.2	488072110176296
10:40:43	XLON	978	138.24	488072110176461
10:40:43	XLON	1279	138.24	488072110176462
10:40:43	XLON	10557	138.24	488072110176463
10:40:43	XLON	1371	138.24	488072110176464
10:41:50	XLON	2860	138.16	488072110176582
10:42:01	XLON	297	138.14	488072110176613
10:42:01	XLON	13888	138.14	488072110176614
10:43:49	XLON	1240	138.12	488072110176881
10:43:49	XLON	1549	138.12	488072110176882
10:43:58	XLON	5657	138.08	488072110176909
10:43:58	XLON	2500	138.08	488072110176911
10:43:58	XLON	966	138.08	488072110176912
10:45:05	XLON	13912	138	488072110177081
10:45:46	XLON	13767	137.98	488072110177285
10:48:00	XLON	306	137.98	488072110177484
10:48:00	XLON	3462	137.98	488072110177485
10:48:00	XLON	10730	137.98	488072110177486
10:49:24	XLON	3769	137.9	488072110177642
10:49:24	XLON	6131	137.9	488072110177643
10:49:24	XLON	5935	137.9	488072110177644
10:50:16	XLON	12140	137.82	488072110177797
10:51:36	XLON	14182	137.62	488072110178106
10:53:46	XLON	14185	137.7	488072110178765
10:55:07	XLON	14185	137.84	488072110178928
10:56:35	XLON	14158	137.94	488072110179148
10:58:28	XLON	2371	137.92	488072110179400
10:58:28	XLON	4648	137.92	488072110179401
10:58:28	XLON	363	137.92	488072110179402
10:58:28	XLON	6380	137.92	488072110179403
10:58:28	XLON	423	137.92	488072110179404
11:01:02	XLON	14185	137.94	488072110179682
11:01:05	XLON	3405	137.94	488072110179685
11:01:05	XLON	10269	137.94	488072110179686
11:01:05	XLON	511	137.94	488072110179687
11:02:30	XLON	665	137.96	488072110179883
11:02:30	XLON	1916	137.96	488072110179884
11:02:30	XLON	10300	137.96	488072110179885
11:02:30	XLON	1239	137.96	488072110179886
11:05:05	XLON	2500	137.9	488072110180203
11:05:34	XLON	2500	137.9	488072110180225
11:05:34	XLON	866	137.9	488072110180226
11:05:34	XLON	1000	137.9	488072110180227
11:05:39	XLON	2500	137.9	488072110180237
11:05:39	XLON	900	137.9	488072110180238
11:05:39	XLON	156	137.9	488072110180239
11:05:39	XLON	1100	137.9	488072110180240
11:05:39	XLON	500	137.9	488072110180241
11:06:11	XLON	2500	137.9	488072110180266
11:06:11	XLON	900	137.9	488072110180267
11:06:31	XLON	7570	137.88	488072110180293
11:06:31	XLON	2449	137.88	488072110180294
11:06:31	XLON	1200	137.9	488072110180313
11:06:31	XLON	2444	137.9	488072110180314
11:06:31	XLON	2500	137.9	488072110180315
11:06:31	XLON	3058	137.9	488072110180316
11:06:57	XLON	11894	137.88	488072110180376
11:06:57	XLON	2291	137.88	488072110180377
11:08:21	XLON	9181	137.88	488072110180553
11:09:05	XLON	12736	137.86	488072110180618
11:11:09	XLON	14185	137.76	488072110180785
11:13:09	XLON	6055	137.68	488072110180940
11:13:09	XLON	8027	137.68	488072110180941
11:14:48	XLON	14789	137.62	488072110181134
11:15:38	XLON	14185	137.58	488072110181213
11:17:53	XLON	14185	137.64	488072110181512
11:20:14	XLON	4842	137.82	488072110181743
11:20:14	XLON	5857	137.82	488072110181744
11:20:52	XLON	3473	137.88	488072110181813
11:20:52	XLON	1322	137.88	488072110181814
11:20:53	XLON	8748	137.88	488072110181817
11:20:53	XLON	5437	137.88	488072110181818
11:22:12	XLON	12203	137.92	488072110181933
11:24:26	XLON	12529	137.84	488072110182140
11:24:26	XLON	1656	137.84	488072110182141
11:27:19	XLON	902	137.82	488072110182603
11:27:19	XLON	1200	137.82	488072110182604
11:27:19	XLON	3176	137.82	488072110182605
11:27:19	XLON	1288	137.82	488072110182606
11:27:19	XLON	1200	137.82	488072110182607
11:27:19	XLON	3000	137.82	488072110182608
11:27:19	XLON	540	137.84	488072110182609
11:29:12	XLON	2500	137.94	488072110182726
11:29:20	XLON	1178	137.96	488072110182733
11:29:34	XLON	5340	137.98	488072110182765
11:29:34	XLON	8845	137.98	488072110182766
11:29:49	XLON	3467	138	488072110182787
11:29:49	XLON	1288	137.94	488072110182812
11:29:49	XLON	2500	137.96	488072110182813
11:29:49	XLON	1200	137.96	488072110182814
11:29:49	XLON	1026	137.96	488072110182815
11:29:49	XLON	1200	137.96	488072110182816
11:29:49	XLON	3147	137.96	488072110182817
11:29:49	XLON	1012	137.96	488072110182818
11:29:49	XLON	374	137.96	488072110182819
11:29:49	XLON	1200	137.98	488072110182820
11:29:49	XLON	1105	137.98	488072110182821
11:29:49	XLON	133	137.98	488072110182822
11:32:16	XLON	14185	137.96	488072110183113
11:32:16	XLON	1200	137.92	488072110183118
11:32:16	XLON	2400	137.92	488072110183119
11:32:16	XLON	1200	137.92	488072110183120
11:32:16	XLON	3236	137.92	488072110183121
11:32:16	XLON	115	137.92	488072110183122
11:32:16	XLON	2500	137.92	488072110183123
11:32:16	XLON	1340	137.94	488072110183124
11:35:06	XLON	13706	137.76	488072110183381
11:36:44	XLON	8716	137.78	488072110183495
11:36:44	XLON	4940	137.78	488072110183496
11:38:43	XLON	6590	137.66	488072110183721
11:38:43	XLON	6288	137.66	488072110183722
11:38:43	XLON	1307	137.66	488072110183723
11:39:53	XLON	11710	137.56	488072110183794
11:39:53	XLON	1111	137.56	488072110183795
11:42:06	XLON	6270	137.38	488072110184250
11:42:06	XLON	7851	137.38	488072110184251
11:44:46	XLON	3985	137.44	488072110184594
11:44:46	XLON	945	137.44	488072110184595
11:44:51	XLON	29	137.44	488072110184605
11:44:51	XLON	3349	137.44	488072110184606
11:44:57	XLON	2500	137.5	488072110184633
11:44:57	XLON	1343	137.5	488072110184634
11:45:24	XLON	8936	137.44	488072110184727
11:45:24	XLON	4518	137.44	488072110184728
11:45:24	XLON	731	137.44	488072110184729
11:47:33	XLON	14185	137.48	488072110184909
11:47:33	XLON	1500	137.46	488072110184912
11:47:33	XLON	1713	137.48	488072110184913
11:49:05	XLON	2531	137.4	488072110185161
11:49:05	XLON	394	137.4	488072110185162
11:49:05	XLON	3632	137.4	488072110185163
11:49:05	XLON	2880	137.4	488072110185164
11:49:05	XLON	1257	137.4	488072110185165
11:49:05	XLON	3491	137.4	488072110185166
11:49:54	XLON	4294	137.36	488072110185247
11:49:54	XLON	8648	137.36	488072110185248
11:51:59	XLON	14122	137.3	488072110185510
11:53:01	XLON	14185	137.18	488072110185663
11:55:12	XLON	1644	137.24	488072110186075
11:55:12	XLON	12514	137.24	488072110186076
11:56:25	XLON	1	137.34	488072110186562
11:56:27	XLON	14184	137.34	488072110186583
11:58:29	XLON	2629	137.4	488072110187118
11:58:29	XLON	11556	137.4	488072110187119
11:59:49	XLON	14059	137.36	488072110187378
12:01:54	XLON	2500	137.38	488072110187645
12:01:54	XLON	955	137.38	488072110187646
12:01:59	XLON	2347	137.38	488072110187649
12:01:59	XLON	1288	137.38	488072110187650
12:01:59	XLON	2500	137.38	488072110187651
12:02:04	XLON	2214	137.38	488072110187670
12:02:04	XLON	2430	137.38	488072110187671
12:03:02	XLON	8001	137.42	488072110187805
12:03:02	XLON	6184	137.42	488072110187806
12:05:02	XLON	2500	137.42	488072110188003
12:05:02	XLON	1903	137.42	488072110188004
12:06:00	XLON	2500	137.46	488072110188121
12:06:00	XLON	1271	137.46	488072110188122
12:06:10	XLON	6921	137.46	488072110188145
12:07:11	XLON	10343	137.52	488072110188291
12:08:39	XLON	2500	137.48	488072110188581
12:08:39	XLON	1343	137.48	488072110188582
12:08:45	XLON	2500	137.5	488072110188592
12:08:45	XLON	1979	137.5	488072110188593
12:08:50	XLON	1200	137.5	488072110188604
12:08:50	XLON	2500	137.5	488072110188605
12:08:50	XLON	955	137.5	488072110188606
12:08:50	XLON	2265	137.5	488072110188607
12:08:50	XLON	2491	137.5	488072110188608
12:09:20	XLON	13416	137.46	488072110188651
12:11:17	XLON	14185	137.46	488072110188853
12:12:40	XLON	14185	137.54	488072110189002
12:14:52	XLON	14065	137.52	488072110189276
12:17:25	XLON	850	137.42	488072110189491
12:17:25	XLON	1100	137.42	488072110189492
12:17:25	XLON	1300	137.42	488072110189493
12:17:25	XLON	900	137.42	488072110189494
12:17:25	XLON	1200	137.42	488072110189495
12:17:25	XLON	56	137.42	488072110189496
12:17:25	XLON	3927	137.42	488072110189497
12:17:25	XLON	6097	137.42	488072110189498
12:17:25	XLON	54	137.42	488072110189499
12:19:17	XLON	968	137.46	488072110189772
12:19:17	XLON	3865	137.46	488072110189773
12:19:17	XLON	2618	137.46	488072110189774
12:19:17	XLON	1273	137.46	488072110189775
12:19:17	XLON	353	137.46	488072110189776
12:20:11	XLON	7295	137.48	488072110189875
12:20:11	XLON	1589	137.48	488072110189877
12:20:11	XLON	2500	137.48	488072110189878
12:20:12	XLON	10096	137.48	488072110189884
12:21:44	XLON	10670	137.5	488072110190119
12:21:44	XLON	1150	137.5	488072110190120
12:23:55	XLON	14185	137.5	488072110190347
12:26:25	XLON	2500	137.52	488072110190658
12:27:02	XLON	889	137.52	488072110190717
12:27:02	XLON	13296	137.52	488072110190718
12:28:40	XLON	311	137.54	488072110190862
12:28:40	XLON	7245	137.54	488072110190863
12:28:42	XLON	14185	137.54	488072110190872
12:30:30	XLON	1999	137.76	488072110191085
12:30:30	XLON	3955	137.76	488072110191086
12:30:30	XLON	2200	137.76	488072110191088
12:30:30	XLON	2500	137.76	488072110191089
12:30:30	XLON	6290	137.76	488072110191090
12:30:30	XLON	3195	137.76	488072110191091
12:32:54	XLON	12703	137.84	488072110191341
12:34:50	XLON	9109	137.74	488072110191588
12:34:50	XLON	698	137.74	488072110191589
12:34:50	XLON	921	137.74	488072110191590
12:34:50	XLON	3457	137.74	488072110191591
12:36:51	XLON	2500	137.76	488072110191766
12:36:51	XLON	3058	137.76	488072110191767
12:36:56	XLON	2500	137.76	488072110191774
12:36:56	XLON	3058	137.76	488072110191775
12:36:56	XLON	1200	137.76	488072110191776
12:38:31	XLON	14185	137.82	488072110191927
12:40:01	XLON	14185	137.84	488072110192201
12:41:39	XLON	11706	137.78	488072110192334
12:41:39	XLON	1316	137.78	488072110192335
12:41:39	XLON	1163	137.78	488072110192336
12:42:46	XLON	1815	137.74	488072110192472
12:42:47	XLON	456	137.74	488072110192473
12:42:47	XLON	7803	137.74	488072110192474
12:42:47	XLON	4111	137.74	488072110192475
12:45:41	XLON	1200	137.84	488072110192809
12:45:41	XLON	2500	137.84	488072110192810
12:45:41	XLON	5682	137.84	488072110192811
12:47:27	XLON	2500	137.9	488072110193107
12:47:27	XLON	1339	137.9	488072110193108
12:47:47	XLON	2500	137.9	488072110193124
12:47:47	XLON	3058	137.9	488072110193125
12:47:47	XLON	1200	137.9	488072110193126
12:47:47	XLON	1198	137.9	488072110193127
12:47:47	XLON	1200	137.9	488072110193128
12:47:47	XLON	1898	137.9	488072110193129
12:47:52	XLON	2500	137.9	488072110193136
12:47:52	XLON	1200	137.9	488072110193137
12:47:52	XLON	1006	137.9	488072110193138
12:49:10	XLON	13550	137.86	488072110193271
12:51:36	XLON	2500	137.86	488072110193514
12:51:36	XLON	2059	137.86	488072110193515
12:51:56	XLON	3014	137.86	488072110193558
12:51:56	XLON	3821	137.86	488072110193559
12:52:12	XLON	3017	137.88	488072110193570
12:53:16	XLON	2500	137.88	488072110193626
12:53:16	XLON	758	137.88	488072110193627
12:53:16	XLON	2059	137.88	488072110193628
12:53:21	XLON	2500	137.88	488072110193631
12:53:21	XLON	6262	137.88	488072110193632
12:54:10	XLON	13941	137.84	488072110193738
12:56:08	XLON	4147	137.78	488072110193916
12:56:08	XLON	10033	137.78	488072110193917
12:58:25	XLON	613	137.76	488072110194119
12:58:25	XLON	2000	137.76	488072110194123
12:58:25	XLON	2000	137.76	488072110194126
12:58:25	XLON	2000	137.76	488072110194131
12:58:25	XLON	2000	137.76	488072110194133
12:58:25	XLON	2000	137.76	488072110194134
12:58:25	XLON	3572	137.76	488072110194136
12:59:41	XLON	12493	137.8	488072110194369
13:01:24	XLON	748	137.82	488072110194774
13:01:24	XLON	2000	137.82	488072110194775
13:01:24	XLON	1632	137.82	488072110194776
13:02:02	XLON	4891	137.86	488072110194886
13:02:02	XLON	9294	137.86	488072110194887
13:03:10	XLON	11438	137.86	488072110195044
13:05:07	XLON	14098	137.68	488072110195696
13:07:08	XLON	14185	137.64	488072110196454
13:10:02	XLON	11354	137.66	488072110196750
13:10:02	XLON	2500	137.66	488072110196752
13:11:45	XLON	14185	137.64	488072110197009
13:11:45	XLON	2861	137.62	488072110197014
13:12:40	XLON	11663	137.5	488072110197116
13:15:03	XLON	14185	137.52	488072110197407
13:19:44	XLON	3300	137.58	488072110197879
13:21:41	XLON	4270	137.7	488072110198087
13:21:41	XLON	9915	137.7	488072110198088
13:21:41	XLON	14185	137.7	488072110198108
13:21:41	XLON	13915	137.68	488072110198112
13:21:42	XLON	966	137.66	488072110198113
13:21:42	XLON	13219	137.66	488072110198114
13:23:14	XLON	10986	137.6	488072110198240
13:25:57	XLON	14185	137.72	488072110198562
13:29:30	XLON	5993	137.62	488072110198874
13:29:30	XLON	2032	137.62	488072110198875
13:29:30	XLON	219	137.62	488072110198876
13:29:30	XLON	1682	137.62	488072110198877
13:29:30	XLON	3927	137.62	488072110198878
13:29:30	XLON	313	137.62	488072110198879
13:29:46	XLON	11256	137.58	488072110198908
13:30:11	XLON	14185	137.58	488072110198975
13:30:19	XLON	4144	137.58	488072110199006
13:32:04	XLON	14185	137.62	488072110199248
13:34:17	XLON	2500	137.6	488072110199377
13:34:17	XLON	3031	137.6	488072110199378
13:34:17	XLON	3619	137.6	488072110199379
13:34:17	XLON	2100	137.6	488072110199380
13:34:17	XLON	301	137.6	488072110199381
13:34:17	XLON	2560	137.6	488072110199382
13:34:17	XLON	14185	137.6	488072110199375
13:35:58	XLON	13226	137.62	488072110199519
13:38:02	XLON	5229	137.64	488072110199785
13:38:02	XLON	2500	137.64	488072110199786
13:38:02	XLON	1288	137.64	488072110199787
13:38:02	XLON	578	137.64	488072110199788
13:38:14	XLON	72	137.64	488072110199846
13:38:14	XLON	14113	137.64	488072110199847
13:38:56	XLON	4314	137.64	488072110199928
13:39:37	XLON	14104	137.62	488072110199960
13:40:41	XLON	14091	137.52	488072110200063
13:43:06	XLON	14185	137.52	488072110200348
13:43:57	XLON	5176	137.5	488072110200431
13:43:57	XLON	8905	137.5	488072110200432
13:45:02	XLON	4981	137.52	488072110200932
13:45:02	XLON	755	137.52	488072110200933
13:45:02	XLON	614	137.52	488072110200934
13:45:02	XLON	2499	137.52	488072110200936
13:45:02	XLON	5284	137.52	488072110200937
13:46:43	XLON	2637	137.5	488072110201374
13:46:43	XLON	11548	137.5	488072110201375
13:48:16	XLON	6937	137.46	488072110201769
13:49:07	XLON	1692	137.5	488072110201860
13:49:07	XLON	315	137.5	488072110201861
13:49:07	XLON	5761	137.5	488072110201862
13:49:07	XLON	174	137.5	488072110201863
13:49:50	XLON	5254	137.48	488072110201980
13:49:50	XLON	8259	137.48	488072110201981
13:51:20	XLON	11563	137.5	488072110202273
13:52:42	XLON	14185	137.5	488072110202547
13:52:42	XLON	3821	137.5	488072110202551
13:53:47	XLON	12905	137.46	488072110202697
13:55:33	XLON	14185	137.5	488072110203002
13:57:08	XLON	14108	137.48	488072110203166
13:58:15	XLON	594	137.42	488072110203349
13:59:04	XLON	1200	137.42	488072110203463
13:59:04	XLON	2500	137.42	488072110203464
13:59:04	XLON	80	137.42	488072110203465
13:59:04	XLON	4558	137.42	488072110203466
13:59:35	XLON	2500	137.42	488072110203515
13:59:35	XLON	888	137.42	488072110203516
13:59:35	XLON	1017	137.42	488072110203517
13:59:43	XLON	12202	137.4	488072110203538
13:59:43	XLON	1983	137.4	488072110203539
14:00:38	XLON	3400	137.42	488072110203695
14:00:38	XLON	342	137.42	488072110203696
14:00:38	XLON	14185	137.42	488072110203694
14:01:56	XLON	11589	137.5	488072110204019
14:02:51	XLON	13743	137.46	488072110204126
14:04:12	XLON	14185	137.42	488072110204306
14:06:48	XLON	2500	137.42	488072110204591
14:06:48	XLON	8847	137.42	488072110204592
14:06:48	XLON	2838	137.42	488072110204593
14:07:20	XLON	2500	137.42	488072110204658
14:07:53	XLON	14185	137.42	488072110204734
14:08:10	XLON	2862	137.4	488072110204799
14:08:10	XLON	4292	137.4	488072110204800
14:08:10	XLON	2179	137.4	488072110204801
14:08:10	XLON	3453	137.4	488072110204802
14:09:20	XLON	5685	137.36	488072110204936
14:09:20	XLON	7938	137.36	488072110204937
14:10:10	XLON	7322	137.34	488072110205040
14:10:10	XLON	6119	137.34	488072110205041
14:11:26	XLON	2058	137.28	488072110205253
14:12:02	XLON	12929	137.38	488072110205758
14:13:14	XLON	3685	137.28	488072110206330
14:13:14	XLON	10105	137.28	488072110206331
14:14:59	XLON	2500	137.32	488072110206775
14:14:59	XLON	894	137.32	488072110206776
14:15:17	XLON	2500	137.34	488072110206809
14:15:44	XLON	12060	137.44	488072110206859
14:16:17	XLON	2500	137.42	488072110206917
14:16:17	XLON	2700	137.42	488072110206918
14:16:17	XLON	1288	137.42	488072110206919
14:16:22	XLON	1288	137.42	488072110206944
14:16:22	XLON	1579	137.42	488072110206945
14:16:22	XLON	924	137.42	488072110206946
14:17:01	XLON	1033	137.4	488072110207008
14:17:01	XLON	12914	137.4	488072110207009
14:17:55	XLON	3703	137.36	488072110207185
14:18:25	XLON	10391	137.36	488072110207300
14:19:21	XLON	1418	137.3	488072110207479
14:19:21	XLON	12676	137.3	488072110207480
14:21:04	XLON	14128	137.2	488072110207716
14:23:00	XLON	2500	137.2	488072110208052
14:23:00	XLON	671	137.2	488072110208053
14:23:08	XLON	9312	137.2	488072110208067
14:23:36	XLON	3357	137.2	488072110208131
14:23:52	XLON	4281	137.2	488072110208159
14:23:52	XLON	1614	137.2	488072110208160
14:23:52	XLON	4933	137.2	488072110208161
14:24:54	XLON	800	137.18	488072110208211
14:25:02	XLON	1346	137.18	488072110208228
14:25:02	XLON	737	137.18	488072110208229
14:25:20	XLON	1849	137.16	488072110208283
14:25:20	XLON	7719	137.16	488072110208284
14:25:20	XLON	4617	137.16	488072110208285
14:25:55	XLON	3489	137.14	488072110208366
14:25:55	XLON	2000	137.14	488072110208367
14:26:00	XLON	1464	137.14	488072110208376
14:26:00	XLON	5246	137.14	488072110208377
14:26:00	XLON	1986	137.14	488072110208378
14:27:38	XLON	1288	137.2	488072110208794
14:27:44	XLON	2500	137.22	488072110208805
14:27:50	XLON	1000	137.2	488072110208816
14:28:00	XLON	1000	137.2	488072110208824
14:28:00	XLON	2691	137.2	488072110208825
14:28:02	XLON	1000	137.2	488072110208831
14:28:03	XLON	8494	137.2	488072110208833
14:28:03	XLON	2500	137.2	488072110208844
14:28:03	XLON	1516	137.2	488072110208845
14:28:03	XLON	1288	137.2	488072110208846
14:28:03	XLON	2571	137.2	488072110208847
14:28:03	XLON	6310	137.2	488072110208848
14:28:31	XLON	9152	137.16	488072110208892
14:30:00	XLON	1000	137.16	488072110209386
14:30:01	XLON	1000	137.16	488072110209394
14:30:01	XLON	12185	137.16	488072110209395
14:30:49	XLON	14185	137.16	488072110210041
14:30:55	XLON	5777	137.16	488072110210091
14:30:55	XLON	8408	137.16	488072110210092
14:30:55	XLON	5239	137.16	488072110210095
14:31:37	XLON	4833	137.2	488072110210345
14:31:37	XLON	4215	137.2	488072110210346
14:31:59	XLON	500	137.08	488072110210481
14:31:59	XLON	1000	137.08	488072110210482
14:31:59	XLON	1000	137.08	488072110210483
14:32:09	XLON	12670	137.14	488072110210569
14:32:31	XLON	10259	137.18	488072110210766
14:32:31	XLON	2708	137.18	488072110210767
14:33:10	XLON	1394	137.08	488072110211018
14:33:11	XLON	12791	137.08	488072110211023
14:33:42	XLON	14185	137.04	488072110211223
14:34:17	XLON	13988	137.08	488072110211490
14:35:19	XLON	2700	137.1	488072110211790
14:35:19	XLON	2500	137.1	488072110211791
14:35:19	XLON	2500	137.12	488072110211792
14:35:19	XLON	1200	137.12	488072110211793
14:35:19	XLON	1200	137.12	488072110211794
14:35:19	XLON	486	137.12	488072110211795
14:35:19	XLON	3705	137.12	488072110211796
14:35:19	XLON	14185	137.1	488072110211787
14:35:40	XLON	6979	137.14	488072110211843
14:35:54	XLON	8444	137.16	488072110211893
14:36:23	XLON	711	137.14	488072110212069
14:36:23	XLON	7500	137.14	488072110212070
14:36:23	XLON	4059	137.14	488072110212071
14:36:23	XLON	813	137.14	488072110212072
14:37:00	XLON	13991	137.08	488072110212279
14:37:37	XLON	14185	136.98	488072110212511
14:38:06	XLON	14093	136.94	488072110212745
14:39:03	XLON	2500	137.06	488072110213121
14:39:24	XLON	2500	137.08	488072110213215
14:39:29	XLON	2	137.08	488072110213246
14:39:29	XLON	9341	137.08	488072110213247
14:39:50	XLON	2500	137.08	488072110213328
14:39:50	XLON	1347	137.08	488072110213329
14:39:58	XLON	4	137.08	488072110213371
14:39:58	XLON	2033	137.08	488072110213372
14:39:58	XLON	6452	137.08	488072110213373
14:40:03	XLON	8911	137.08	488072110213437
14:40:03	XLON	2086	137.06	488072110213455
14:40:03	XLON	1437	137.06	488072110213456
14:40:09	XLON	2500	137.08	488072110213489
14:40:16	XLON	2954	137.06	488072110213519
14:40:26	XLON	14185	137.06	488072110213576
14:40:54	XLON	357	137.1	488072110213699
14:41:14	XLON	12128	137.16	488072110213899
14:41:51	XLON	2500	137.16	488072110213978
14:41:51	XLON	2700	137.16	488072110213979
14:41:56	XLON	2500	137.16	488072110213984
14:41:56	XLON	2535	137.16	488072110213985
14:42:01	XLON	2500	137.16	488072110214001
14:42:01	XLON	1340	137.16	488072110214002
14:42:03	XLON	13519	137.14	488072110214017
14:42:04	XLON	2500	137.14	488072110214020
14:42:04	XLON	958	137.14	488072110214021
14:42:04	XLON	1500	137.14	488072110214022
14:42:04	XLON	861	137.14	488072110214025
14:42:36	XLON	1323	137.12	488072110214223
14:42:36	XLON	4283	137.12	488072110214224
14:42:36	XLON	2894	137.12	488072110214225
14:43:13	XLON	2500	137.1	488072110214345
14:43:13	XLON	3300	137.1	488072110214346
14:43:13	XLON	1200	137.1	488072110214347
14:43:13	XLON	507	137.1	488072110214348
14:43:13	XLON	1200	137.1	488072110214349
14:43:13	XLON	3741	137.1	488072110214350
14:43:13	XLON	1737	137.1	488072110214351
14:44:18	XLON	1125	137.1	488072110214816
14:44:18	XLON	2500	137.1	488072110214817
14:44:23	XLON	852	137.1	488072110214829
14:44:23	XLON	792	137.1	488072110214830
14:44:23	XLON	2500	137.1	488072110214831
14:44:28	XLON	1375	137.1	488072110214853
14:44:28	XLON	2500	137.1	488072110214854
14:44:28	XLON	822	137.1	488072110214855
14:44:28	XLON	2035	137.1	488072110214856
14:44:43	XLON	6389	137.1	488072110214902
14:44:43	XLON	3598	137.1	488072110214903
14:44:43	XLON	697	137.1	488072110214904
14:44:56	XLON	1248	137.1	488072110214936
14:44:56	XLON	2108	137.1	488072110214937
14:45:00	XLON	5113	137.1	488072110214965
14:45:03	XLON	6470	137.08	488072110215006
14:45:04	XLON	7715	137.08	488072110215013
14:45:28	XLON	8787	137.04	488072110215123
14:46:15	XLON	14185	137.18	488072110215493
14:47:10	XLON	2500	137.22	488072110215697
14:47:15	XLON	2500	137.3	488072110215713
14:47:15	XLON	187	137.3	488072110215714
14:47:15	XLON	1161	137.3	488072110215715
14:47:15	XLON	3562	137.3	488072110215716
14:47:20	XLON	4766	137.26	488072110215723
14:47:20	XLON	168	137.26	488072110215724
14:47:22	XLON	13992	137.24	488072110215745
14:47:26	XLON	5356	137.24	488072110215756
14:48:11	XLON	1452	137.18	488072110215967
14:48:11	XLON	7681	137.18	488072110215968
14:48:35	XLON	5180	137.1	488072110216025
14:48:35	XLON	8207	137.1	488072110216026
14:49:21	XLON	14185	137.08	488072110216401
14:50:01	XLON	14095	137.06	488072110216562
14:50:50	XLON	4884	137.02	488072110216774
14:50:50	XLON	6433	137.02	488072110216775
14:51:05	XLON	4315	137.08	488072110216827
14:51:32	XLON	2851	137.12	488072110216917
14:51:32	XLON	2500	137.12	488072110216918
14:51:50	XLON	1483	137.1	488072110216965
14:51:50	XLON	2959	137.1	488072110216966
14:51:50	XLON	1378	137.1	488072110216967
14:51:50	XLON	962	137.1	488072110216968
14:51:50	XLON	1732	137.1	488072110216969
14:51:59	XLON	6014	137.08	488072110216999
14:51:59	XLON	2500	137.08	488072110217011
14:51:59	XLON	2121	137.08	488072110217012
14:51:59	XLON	3200	137.08	488072110217013
14:51:59	XLON	3634	137.08	488072110217014
14:51:59	XLON	1200	137.08	488072110217015
14:51:59	XLON	1530	137.08	488072110217016
14:52:10	XLON	2500	136.96	488072110217124
14:52:10	XLON	1200	136.96	488072110217125
14:52:10	XLON	3530	136.96	488072110217126
14:52:57	XLON	9849	137	488072110217494
14:52:57	XLON	3977	137	488072110217495
14:53:51	XLON	2261	136.98	488072110217781
14:53:51	XLON	10542	136.98	488072110217782
14:53:51	XLON	1382	136.98	488072110217783
14:54:08	XLON	1592	136.92	488072110217851
14:54:08	XLON	12593	136.92	488072110217852
14:54:52	XLON	2541	136.86	488072110218053
14:54:52	XLON	7974	136.86	488072110218054
14:54:57	XLON	1000	136.86	488072110218072
14:54:57	XLON	2670	136.86	488072110218073
14:55:26	XLON	14185	136.88	488072110218217
14:55:51	XLON	3784	136.82	488072110218344
14:55:51	XLON	10325	136.82	488072110218345
14:56:28	XLON	7117	136.74	488072110218563
14:56:28	XLON	7068	136.74	488072110218564
14:57:13	XLON	14169	136.68	488072110218924
14:58:06	XLON	14185	136.7	488072110219306
14:58:29	XLON	14168	136.68	488072110219428
14:59:01	XLON	4100	136.6	488072110219627
14:59:01	XLON	10085	136.6	488072110219628
14:59:36	XLON	14056	136.5	488072110219787
15:00:22	XLON	3100	136.6	488072110220115
15:00:23	XLON	11085	136.6	488072110220122
15:01:02	XLON	14185	136.6	488072110220314
15:01:31	XLON	14185	136.68	488072110220457
15:02:12	XLON	14185	136.6	488072110220692
15:02:55	XLON	2500	136.6	488072110220856
15:02:55	XLON	180	136.6	488072110220857
15:02:55	XLON	3634	136.6	488072110220858
15:03:05	XLON	5089	136.6	488072110220957
15:03:07	XLON	14185	136.6	488072110220982
15:03:43	XLON	14185	136.56	488072110221209
15:03:43	XLON	2500	136.56	488072110221214
15:03:43	XLON	3327	136.56	488072110221215
15:04:41	XLON	2060	136.58	488072110221455
15:04:41	XLON	2500	136.58	488072110221456
15:04:41	XLON	1790	136.58	488072110221457
15:04:46	XLON	5129	136.58	488072110221471
15:04:52	XLON	4104	136.56	488072110221495
15:04:52	XLON	9543	136.56	488072110221496
15:05:53	XLON	996	136.74	488072110221724
15:05:53	XLON	1120	136.74	488072110221725
15:05:53	XLON	900	136.74	488072110221726
15:05:53	XLON	200	136.74	488072110221729
15:05:53	XLON	9869	136.74	488072110221730
15:05:53	XLON	1100	136.74	488072110221727
15:06:36	XLON	14185	136.76	488072110221974
15:06:36	XLON	2500	136.76	488072110221976
15:06:36	XLON	1654	136.76	488072110221977
15:06:36	XLON	486	136.76	488072110221978
15:07:40	XLON	9630	136.76	488072110222184
15:07:40	XLON	2500	136.76	488072110222188
15:07:55	XLON	3000	136.76	488072110222201
15:07:55	XLON	3306	136.76	488072110222202
15:08:07	XLON	2818	136.76	488072110222244
15:08:07	XLON	289	136.76	488072110222245
15:08:07	XLON	875	136.76	488072110222246
15:08:07	XLON	2063	136.76	488072110222249
15:08:32	XLON	14185	136.74	488072110222293
15:09:01	XLON	559	136.84	488072110222391
15:09:01	XLON	13626	136.84	488072110222392
15:09:39	XLON	2500	136.84	488072110222900
15:09:39	XLON	3000	136.84	488072110222901
15:09:39	XLON	8685	136.84	488072110222902
15:10:29	XLON	2500	136.86	488072110223100
15:10:29	XLON	4704	136.86	488072110223101
15:10:33	XLON	398	136.84	488072110223136
15:10:33	XLON	857	136.84	488072110223137
15:10:33	XLON	2060	136.84	488072110223138
15:10:56	XLON	13798	136.86	488072110223160
15:10:56	XLON	387	136.86	488072110223161
15:11:01	XLON	3734	136.84	488072110223183
15:12:05	XLON	1000	136.84	488072110223377
15:12:05	XLON	1000	136.84	488072110223378
15:12:09	XLON	1961	136.86	488072110223388
15:12:09	XLON	12224	136.86	488072110223389
15:12:31	XLON	2500	136.9	488072110223455
15:12:31	XLON	1080	136.9	488072110223456
15:12:31	XLON	3919	136.9	488072110223457
15:12:40	XLON	14185	136.88	488072110223493
15:12:40	XLON	502	136.9	488072110223489
15:12:40	XLON	691	136.9	488072110223490
15:12:40	XLON	2303	136.9	488072110223491
15:12:40	XLON	311	136.88	488072110223495
15:12:40	XLON	3282	136.88	488072110223496
15:13:49	XLON	2498	136.88	488072110223705
15:14:00	XLON	5212	136.88	488072110223733
15:14:14	XLON	4785	136.94	488072110223810
15:14:49	XLON	14185	137.02	488072110223908
15:14:50	XLON	14065	137	488072110223933
15:16:01	XLON	13019	137.06	488072110224227
15:16:11	XLON	14185	137.06	488072110224271
15:16:59	XLON	2500	137.18	488072110224445
15:16:59	XLON	2528	137.18	488072110224446
15:17:06	XLON	6091	137.18	488072110224475
15:17:06	XLON	2549	137.18	488072110224476
15:17:14	XLON	13982	137.2	488072110224556
15:18:02	XLON	14120	137.24	488072110224682
15:18:57	XLON	2500	137.34	488072110224827
15:18:57	XLON	2209	137.34	488072110224828
15:18:57	XLON	3705	137.34	488072110224829
15:18:57	XLON	1012	137.34	488072110224830
15:19:02	XLON	1814	137.34	488072110224844
15:19:02	XLON	902	137.34	488072110224845
15:19:02	XLON	2500	137.34	488072110224846
15:19:41	XLON	3400	137.4	488072110225093
15:19:41	XLON	2500	137.4	488072110225094
15:19:41	XLON	527	137.4	488072110225095
15:19:46	XLON	1154	137.4	488072110225104
15:19:46	XLON	2500	137.4	488072110225105
15:19:46	XLON	3705	137.4	488072110225106
15:19:53	XLON	794	137.36	488072110225122
15:19:53	XLON	3434	137.36	488072110225123
15:19:53	XLON	9957	137.36	488072110225124
15:21:03	XLON	2566	137.3	488072110225307
15:21:03	XLON	978	137.3	488072110225308
15:21:31	XLON	2500	137.42	488072110225449
15:21:37	XLON	2500	137.42	488072110225451
15:21:37	XLON	6339	137.42	488072110225452
15:22:01	XLON	14185	137.46	488072110225546
15:22:23	XLON	2500	137.52	488072110225587
15:22:23	XLON	2342	137.52	488072110225588
15:22:28	XLON	3054	137.54	488072110225602
15:22:28	XLON	2500	137.54	488072110225603
15:22:28	XLON	2082	137.54	488072110225604
15:22:28	XLON	1012	137.54	488072110225605
15:22:28	XLON	120	137.54	488072110225606
15:22:51	XLON	14185	137.6	488072110225669
15:23:17	XLON	12396	137.52	488072110225768
15:23:17	XLON	1436	137.52	488072110225769
15:24:02	XLON	4724	137.52	488072110225889
15:24:02	XLON	6359	137.52	488072110225890
15:24:02	XLON	3025	137.52	488072110225891
15:25:00	XLON	4058	137.42	488072110226126
15:25:00	XLON	10127	137.42	488072110226127
15:25:22	XLON	14185	137.4	488072110226206
15:26:39	XLON	2812	137.38	488072110226449
15:26:39	XLON	141	137.38	488072110226450
15:26:44	XLON	1531	137.38	488072110226461
15:26:44	XLON	6146	137.38	488072110226462
15:26:44	XLON	2666	137.38	488072110226463
15:26:51	XLON	14185	137.36	488072110226499
15:26:51	XLON	3689	137.38	488072110226496
15:27:38	XLON	5748	137.34	488072110226658
15:27:38	XLON	74	137.34	488072110226659
15:27:38	XLON	1954	137.34	488072110226660
15:28:03	XLON	2674	137.38	488072110226770
15:28:03	XLON	1344	137.38	488072110226771
15:28:26	XLON	4221	137.38	488072110226859
15:28:26	XLON	835	137.38	488072110226860
15:28:39	XLON	9129	137.38	488072110226874
15:29:35	XLON	2500	137.38	488072110227078
15:29:35	XLON	2059	137.38	488072110227079
15:29:59	XLON	2500	137.42	488072110227173
15:29:59	XLON	896	137.42	488072110227174
15:30:05	XLON	2500	137.42	488072110227227
15:30:05	XLON	3439	137.42	488072110227228
15:30:05	XLON	7549	137.42	488072110227229
15:30:11	XLON	2059	137.4	488072110227268
15:30:11	XLON	2500	137.4	488072110227269
15:30:54	XLON	2500	137.4	488072110227452
15:30:54	XLON	2500	137.4	488072110227453
15:31:10	XLON	3326	137.44	488072110227574
15:31:21	XLON	14185	137.44	488072110227671
15:31:33	XLON	3590	137.44	488072110227689
15:31:33	XLON	2192	137.44	488072110227690
15:32:31	XLON	2059	137.5	488072110227840
15:32:32	XLON	3	137.5	488072110227855
15:32:36	XLON	3896	137.52	488072110227876
15:32:36	XLON	6008	137.52	488072110227877
15:32:36	XLON	2500	137.52	488072110227878
15:32:53	XLON	14182	137.5	488072110227938
15:33:57	XLON	2500	137.48	488072110228137
15:33:57	XLON	1343	137.48	488072110228138
15:33:59	XLON	12905	137.46	488072110228158
15:33:59	XLON	1964	137.46	488072110228161
15:33:59	XLON	2500	137.46	488072110228162
15:33:59	XLON	1200	137.46	488072110228163
15:33:59	XLON	1387	137.46	488072110228164
15:34:08	XLON	13183	137.48	488072110228198
15:34:55	XLON	6575	137.46	488072110228338
15:35:26	XLON	131	137.42	488072110228464
15:35:33	XLON	6281	137.42	488072110228477
15:35:33	XLON	2429	137.42	488072110228478
15:35:33	XLON	2403	137.42	488072110228479
15:35:32	XLON	22	137.42	488072110228476
15:35:34	XLON	722	137.42	488072110228493
15:35:34	XLON	1110	137.42	488072110228494
15:35:34	XLON	365	137.42	488072110228495
15:35:34	XLON	357	137.42	488072110228496
15:35:34	XLON	365	137.42	488072110228497
15:36:13	XLON	2159	137.46	488072110228746
15:36:14	XLON	1000	137.46	488072110228755
15:36:14	XLON	1400	137.46	488072110228756
15:36:14	XLON	1000	137.46	488072110228757
15:36:14	XLON	1000	137.46	488072110228758
15:36:15	XLON	583	137.46	488072110228759
15:36:15	XLON	3	137.46	488072110228760
15:36:30	XLON	1588	137.48	488072110228780
15:36:30	XLON	2500	137.48	488072110228781
15:36:50	XLON	11	137.5	488072110228834
15:36:50	XLON	2500	137.5	488072110228835
15:36:50	XLON	841	137.5	488072110228836
15:36:51	XLON	3333	137.48	488072110228837
15:37:00	XLON	14185	137.46	488072110228865
15:37:45	XLON	3007	137.5	488072110229023
15:37:45	XLON	8895	137.5	488072110229024
15:38:41	XLON	2500	137.48	488072110229187
15:38:41	XLON	6427	137.48	488072110229188
15:38:46	XLON	4514	137.48	488072110229224
15:39:14	XLON	13919	137.5	488072110229322
15:40:09	XLON	2500	137.48	488072110229499
15:40:09	XLON	3586	137.48	488072110229500
15:40:09	XLON	653	137.48	488072110229501
15:40:09	XLON	2200	137.48	488072110229502
15:40:09	XLON	2629	137.48	488072110229503
15:40:09	XLON	369	137.48	488072110229504
15:40:09	XLON	308	137.48	488072110229505
15:40:09	XLON	1200	137.48	488072110229506
15:41:15	XLON	1	137.5	488072110229696
15:41:15	XLON	14184	137.5	488072110229697
15:41:37	XLON	1500	137.54	488072110229747
15:41:37	XLON	1704	137.54	488072110229748
15:41:37	XLON	6043	137.54	488072110229749
15:41:37	XLON	378	137.54	488072110229750
15:41:37	XLON	253	137.54	488072110229751
15:41:37	XLON	3705	137.54	488072110229752
15:42:08	XLON	14185	137.48	488072110229864
15:42:48	XLON	4356	137.5	488072110229993
15:42:49	XLON	7986	137.5	488072110229994
15:43:10	XLON	3013	137.54	488072110230050
15:43:48	XLON	1733	137.54	488072110230141
15:43:48	XLON	1632	137.54	488072110230142
15:43:48	XLON	221	137.54	488072110230143
15:43:48	XLON	3697	137.54	488072110230144
15:43:48	XLON	6559	137.54	488072110230145
15:43:48	XLON	2166	137.54	488072110230146
15:44:05	XLON	4963	137.52	488072110230191
15:44:05	XLON	6732	137.52	488072110230192
15:44:05	XLON	562	137.52	488072110230193
15:45:01	XLON	14185	137.5	488072110230419
15:45:38	XLON	13998	137.48	488072110230555
15:46:20	XLON	14185	137.62	488072110231105
15:46:59	XLON	14185	137.54	488072110231371
15:47:00	XLON	2844	137.54	488072110231397
15:47:59	XLON	11363	137.5	488072110231747
15:49:16	XLON	11387	137.52	488072110231991
15:49:16	XLON	2500	137.52	488072110232057
15:49:16	XLON	2664	137.52	488072110232058
15:49:16	XLON	2134	137.52	488072110232059
15:49:16	XLON	3741	137.52	488072110232060
15:49:16	XLON	792	137.52	488072110232061
15:49:16	XLON	2354	137.52	488072110232062
15:49:35	XLON	2500	137.52	488072110232101
15:49:35	XLON	344	137.52	488072110232102
15:50:50	XLON	11223	137.5	488072110232261
15:50:50	XLON	2500	137.48	488072110232268
15:50:50	XLON	2678	137.48	488072110232269
15:50:50	XLON	660	137.48	488072110232270
15:50:50	XLON	2500	137.5	488072110232271
15:50:50	XLON	6515	137.5	488072110232272
15:50:51	XLON	2500	137.46	488072110232275
15:50:51	XLON	1220	137.46	488072110232276
15:50:51	XLON	2059	137.46	488072110232277
15:50:57	XLON	2375	137.46	488072110232286
15:50:57	XLON	1070	137.46	488072110232287
15:51:32	XLON	7196	137.44	488072110232345
15:52:43	XLON	2137	137.5	488072110232582
15:52:57	XLON	14185	137.5	488072110232645
15:53:34	XLON	2855	137.56	488072110232758
15:53:34	XLON	143	137.56	488072110232759
15:53:39	XLON	2357	137.56	488072110232762
15:53:39	XLON	1705	137.56	488072110232763
15:53:39	XLON	2742	137.56	488072110232764
15:53:39	XLON	386	137.56	488072110232765
15:54:09	XLON	6194	137.54	488072110232873
15:54:09	XLON	3068	137.54	488072110232876
15:54:13	XLON	3500	137.54	488072110232905
15:54:13	XLON	3200	137.54	488072110232906
15:54:13	XLON	1035	137.54	488072110232907
15:55:04	XLON	9588	137.6	488072110233064
15:55:04	XLON	1619	137.6	488072110233065
15:55:04	XLON	365	137.6	488072110233066
15:55:04	XLON	565	137.6	488072110233067
15:55:30	XLON	2	137.68	488072110233154
15:55:54	XLON	1051	137.7	488072110233221
15:56:02	XLON	1608	137.7	488072110233255
15:56:02	XLON	847	137.7	488072110233256
15:56:02	XLON	2348	137.7	488072110233257
15:56:07	XLON	812	137.7	488072110233366
15:56:07	XLON	6401	137.7	488072110233367
15:56:25	XLON	249	137.7	488072110233385
15:56:25	XLON	1887	137.7	488072110233386
15:56:25	XLON	3328	137.7	488072110233387
15:56:25	XLON	2044	137.7	488072110233388
15:56:27	XLON	2435	137.68	488072110233423
15:56:27	XLON	2083	137.68	488072110233424
15:56:27	XLON	1352	137.68	488072110233425
15:57:14	XLON	1641	137.7	488072110233604
15:57:14	XLON	1888	137.7	488072110233605
15:57:19	XLON	6439	137.7	488072110233622
15:57:19	XLON	2020	137.7	488072110233623
15:57:42	XLON	14185	137.7	488072110233687
15:57:42	XLON	2700	137.7	488072110233694
15:57:42	XLON	882	137.7	488072110233695
15:58:34	XLON	2500	137.68	488072110234027
15:58:40	XLON	2500	137.68	488072110234047
15:58:40	XLON	3408	137.68	488072110234048
15:58:41	XLON	2500	137.68	488072110234056
15:58:42	XLON	2837	137.68	488072110234070
15:58:42	XLON	1942	137.68	488072110234071
15:58:42	XLON	2837	137.68	488072110234075
15:58:42	XLON	262	137.68	488072110234076
15:58:56	XLON	2041	137.7	488072110234123
15:59:36	XLON	3234	137.7	488072110234281
15:59:36	XLON	3883	137.7	488072110234282
15:59:36	XLON	1200	137.7	488072110234283
15:59:36	XLON	2500	137.7	488072110234284
15:59:36	XLON	954	137.7	488072110234285
15:59:37	XLON	2203	137.7	488072110234306
15:59:40	XLON	6654	137.7	488072110234325
15:59:54	XLON	1849	137.7	488072110234333

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

POSSFEFWWEESEEE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00