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 Feb 2022 18:07

RNS Number : 5293A

Vodafone Group Plc

02 February 2022

2 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:	2 February 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	132.58
Lowest price paid per share (pence):	130.60
Volume weighted average price paid per share (pence):	131.75

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,775,939,234 of its ordinary shares in treasury and has 27,041,688,634 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 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 2 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	131.75	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
09:22:59	XLON	6679	131.12	478794972410671
09:22:59	XLON	2013	131.12	478794972410672
09:24:04	XLON	3720	131.52	478794972410769
09:24:04	XLON	6950	131.52	478794972410770
09:24:04	XLON	1065	131.52	478794972410771
09:24:09	XLON	12632	131.48	478794972410795
09:24:31	XLON	3000	131.44	478794972410834
09:24:31	XLON	1562	131.44	478794972410835
09:24:31	XLON	1611	131.46	478794972410836
09:24:31	XLON	1200	131.46	478794972410837
09:24:31	XLON	3049	131.46	478794972410838
09:24:43	XLON	3000	131.4	478794972410852
09:24:58	XLON	308	131.46	478794972410905
09:24:58	XLON	8794	131.46	478794972410906
09:24:58	XLON	1617	131.46	478794972410908
09:24:58	XLON	7097	131.48	478794972410909
09:24:58	XLON	1016	131.48	478794972410910
09:25:10	XLON	9069	131.44	478794972410915
09:26:08	XLON	475	131.5	478794972411005
09:26:08	XLON	5429	131.5	478794972411006
09:27:01	XLON	10735	131.58	478794972411054
09:27:50	XLON	11408	131.56	478794972411112
09:29:12	XLON	1524	131.46	478794972411189
09:29:15	XLON	9157	131.44	478794972411193
09:29:46	XLON	14569	131.5	478794972411235
09:31:00	XLON	3000	131.5	478794972411320
09:31:00	XLON	1537	131.5	478794972411321
09:31:00	XLON	1061	131.5	478794972411322
09:31:00	XLON	1200	131.5	478794972411323
09:31:00	XLON	1772	131.5	478794972411324
09:31:55	XLON	3000	131.48	478794972411348
09:32:26	XLON	1345	131.54	478794972411368
09:32:43	XLON	3013	131.64	478794972411381
09:32:43	XLON	781	131.64	478794972411382
09:32:48	XLON	15120	131.66	478794972411389
09:33:49	XLON	11629	131.76	478794972411467
09:34:02	XLON	3000	131.84	478794972411521
09:34:02	XLON	150	131.84	478794972411522
09:34:05	XLON	8467	131.8	478794972411529
09:34:48	XLON	6115	131.82	478794972411585
09:34:48	XLON	2356	131.82	478794972411586
09:34:48	XLON	3000	131.82	478794972411587
09:34:48	XLON	499	131.82	478794972411588
09:36:03	XLON	1345	131.8	478794972411685
09:36:03	XLON	630	131.8	478794972411686
09:36:03	XLON	3000	131.8	478794972411687
09:36:03	XLON	600	131.8	478794972411688
09:36:03	XLON	453	131.8	478794972411689
09:36:05	XLON	5069	131.78	478794972411705
09:36:31	XLON	12056	131.76	478794972411718
09:37:20	XLON	1577	131.74	478794972411813
09:37:20	XLON	2726	131.74	478794972411814
09:38:25	XLON	7205	131.9	478794972411891
09:38:35	XLON	3000	131.88	478794972411899
09:38:35	XLON	1686	131.88	478794972411900
09:38:35	XLON	2160	131.88	478794972411901
09:38:35	XLON	317	131.88	478794972411902
09:39:03	XLON	4983	131.86	478794972411946
09:39:49	XLON	12249	131.86	478794972412032
09:40:17	XLON	1194	131.84	478794972412060
09:40:17	XLON	11964	131.84	478794972412061
09:41:35	XLON	1163	131.7	478794972412216
09:41:35	XLON	1682	131.7	478794972412217
09:41:35	XLON	2846	131.7	478794972412218
09:41:40	XLON	154	131.7	478794972412225
09:41:40	XLON	625	131.7	478794972412226
09:41:40	XLON	1997	131.7	478794972412227
09:41:40	XLON	490	131.7	478794972412228
09:41:45	XLON	3000	131.7	478794972412231
09:41:45	XLON	373	131.7	478794972412232
09:41:45	XLON	398	131.7	478794972412233
09:41:45	XLON	173	131.7	478794972412234
09:42:26	XLON	10972	131.72	478794972412273
09:44:42	XLON	3000	131.88	478794972412465
09:44:42	XLON	1160	131.88	478794972412466
09:44:50	XLON	15120	131.86	478794972412528
09:45:31	XLON	4683	131.94	478794972412575
09:45:45	XLON	579	132.06	478794972412643
09:45:45	XLON	3000	132.06	478794972412644
09:45:45	XLON	837	132.06	478794972412645
09:46:10	XLON	7742	132.02	478794972412704
09:46:46	XLON	1564	132.04	478794972412769
09:46:46	XLON	2125	132.04	478794972412770
09:46:46	XLON	1200	132.04	478794972412771
09:46:46	XLON	4617	132.04	478794972412772
09:46:46	XLON	1301	132.04	478794972412773
09:46:46	XLON	2052	132.04	478794972412774
09:47:45	XLON	12195	131.98	478794972412862
09:49:22	XLON	785	132.18	478794972413057
09:49:22	XLON	1261	132.18	478794972413058
09:49:22	XLON	3000	132.18	478794972413059
09:49:27	XLON	1254	132.16	478794972413069
09:49:27	XLON	5360	132.16	478794972413070
09:49:27	XLON	2177	132.16	478794972413081
09:49:27	XLON	11730	132.16	478794972413082
09:50:36	XLON	12270	132.08	478794972413149
09:51:37	XLON	1575	132	478794972413229
09:51:37	XLON	10977	132	478794972413230
09:53:51	XLON	15120	132.14	478794972413449
09:53:51	XLON	7275	132.14	478794972413453
09:54:12	XLON	12579	132.08	478794972413508
09:55:32	XLON	11849	132.1	478794972413642
09:57:02	XLON	12282	132.22	478794972413817
09:57:13	XLON	10475	132.16	478794972413846
09:57:13	XLON	2944	132.16	478794972413847
09:58:35	XLON	13744	132.2	478794972413999
09:59:28	XLON	3932	132.26	478794972414099
09:59:28	XLON	6151	132.26	478794972414100
10:00:45	XLON	1891	132.22	478794972414229
10:00:45	XLON	9572	132.22	478794972414230
10:01:14	XLON	12862	132.16	478794972414306
10:02:27	XLON	3000	132.18	478794972414427
10:02:59	XLON	8731	132.16	478794972414436
10:02:59	XLON	10706	132.18	478794972414438
10:03:11	XLON	10631	132.14	478794972414466
10:04:06	XLON	5864	132.12	478794972414578
10:05:32	XLON	897	132.12	478794972414766
10:05:46	XLON	109	132.16	478794972414773
10:05:46	XLON	3000	132.16	478794972414774
10:06:05	XLON	15120	132.22	478794972414811
10:06:10	XLON	1	132.22	478794972414818
10:06:15	XLON	3000	132.2	478794972414845
10:06:15	XLON	1448	132.2	478794972414846
10:06:15	XLON	812	132.2	478794972414847
10:06:57	XLON	10869	132.1	478794972415023
10:08:11	XLON	3000	132.14	478794972415161
10:08:11	XLON	816	132.16	478794972415162
10:08:46	XLON	7076	132.24	478794972415226
10:09:06	XLON	7410	132.22	478794972415262
10:09:06	XLON	7281	132.22	478794972415263
10:10:06	XLON	4870	132.36	478794972415446
10:10:06	XLON	900	132.36	478794972415447
10:10:06	XLON	6615	132.36	478794972415448
10:10:52	XLON	11826	132.36	478794972415497
10:12:38	XLON	3000	132.34	478794972415634
10:12:43	XLON	3000	132.34	478794972415641
10:12:43	XLON	1077	132.34	478794972415642
10:12:43	XLON	3096	132.34	478794972415643
10:12:43	XLON	550	132.34	478794972415644
10:13:12	XLON	14122	132.32	478794972415684
10:15:05	XLON	15120	132.4	478794972415851
10:15:05	XLON	3000	132.4	478794972415856
10:15:05	XLON	6716	132.4	478794972415857
10:16:14	XLON	943	132.34	478794972415964
10:16:14	XLON	6363	132.34	478794972415965
10:16:49	XLON	3000	132.28	478794972416020
10:16:49	XLON	3200	132.3	478794972416021
10:16:49	XLON	2224	132.3	478794972416022
10:16:49	XLON	3000	132.3	478794972416023
10:16:49	XLON	2095	132.3	478794972416024
10:17:25	XLON	12226	132.28	478794972416057
10:19:06	XLON	12822	132.4	478794972416269
10:19:08	XLON	13086	132.4	478794972416277
10:20:05	XLON	15120	132.44	478794972416347
10:21:25	XLON	2322	132.42	478794972416424
10:21:25	XLON	3000	132.42	478794972416425
10:21:25	XLON	1352	132.42	478794972416426
10:21:36	XLON	3576	132.4	478794972416441
10:22:05	XLON	3600	132.28	478794972416475
10:22:40	XLON	1220	132.4	478794972416524
10:23:00	XLON	7980	132.38	478794972416570
10:23:17	XLON	15120	132.34	478794972416619
10:24:38	XLON	12014	132.3	478794972416719
10:25:46	XLON	12295	132.38	478794972416901
10:27:15	XLON	3000	132.48	478794972417124
10:27:15	XLON	1210	132.48	478794972417125
10:27:15	XLON	1751	132.48	478794972417126
10:27:15	XLON	688	132.48	478794972417127
10:27:15	XLON	5451	132.48	478794972417128
10:28:16	XLON	13161	132.42	478794972417225
10:29:04	XLON	1971	132.34	478794972417306
10:29:04	XLON	11404	132.34	478794972417307
10:30:47	XLON	3000	132.34	478794972417470
10:30:47	XLON	1869	132.34	478794972417471
10:30:47	XLON	6135	132.3	478794972417474
10:30:47	XLON	2774	132.3	478794972417475
10:31:31	XLON	13071	132.28	478794972417599
10:32:56	XLON	3100	132.42	478794972417806
10:32:56	XLON	3000	132.42	478794972417807
10:32:56	XLON	1897	132.42	478794972417808
10:32:56	XLON	2755	132.44	478794972417809
10:34:20	XLON	3100	132.36	478794972417974
10:34:20	XLON	3000	132.38	478794972417975
10:34:20	XLON	1471	132.38	478794972417976
10:34:20	XLON	5275	132.38	478794972417977
10:35:42	XLON	12830	132.34	478794972418163
10:35:52	XLON	15055	132.32	478794972418182
10:36:53	XLON	12036	132.28	478794972418351
10:38:58	XLON	6504	132.32	478794972418606
10:38:58	XLON	4980	132.32	478794972418607
10:39:26	XLON	8768	132.32	478794972418637
10:39:26	XLON	5202	132.32	478794972418639
10:40:50	XLON	4633	132.36	478794972418797
10:40:50	XLON	4475	132.36	478794972418798
10:40:50	XLON	4064	132.36	478794972418799
10:40:50	XLON	514	132.36	478794972418800
10:41:31	XLON	556	132.34	478794972418945
10:41:31	XLON	987	132.34	478794972418946
10:41:31	XLON	3000	132.34	478794972418947
10:41:31	XLON	1101	132.34	478794972418948
10:41:31	XLON	1112	132.34	478794972418949
10:41:31	XLON	3182	132.34	478794972418950
10:41:31	XLON	435	132.34	478794972418951
10:41:36	XLON	3000	132.2	478794972419008
10:41:36	XLON	536	132.2	478794972419009
10:42:52	XLON	3221	132.32	478794972419229
10:42:52	XLON	6803	132.32	478794972419230
10:43:24	XLON	139	132.28	478794972419261
10:43:24	XLON	13660	132.28	478794972419262
10:44:10	XLON	10999	132.26	478794972419335
10:44:10	XLON	1864	132.26	478794972419336
10:45:03	XLON	12698	132.16	478794972419406
10:45:03	XLON	1405	132.16	478794972419407
10:46:05	XLON	13965	132.08	478794972419523
10:47:23	XLON	11137	132.14	478794972419655
10:48:41	XLON	11221	131.98	478794972419775
10:49:05	XLON	15120	131.94	478794972419812
10:50:06	XLON	14009	131.92	478794972420012
10:51:30	XLON	13596	131.9	478794972420191
10:53:50	XLON	8500	131.94	478794972420423
10:53:50	XLON	2265	131.94	478794972420424
10:53:50	XLON	2052	131.94	478794972420425
10:53:55	XLON	1	131.94	478794972420426
10:53:57	XLON	2302	131.94	478794972420429
10:54:04	XLON	2934	131.94	478794972420465
10:55:05	XLON	10300	131.96	478794972420551
10:55:38	XLON	3510	131.92	478794972420597
10:55:50	XLON	3000	131.9	478794972420603
10:55:55	XLON	3369	131.9	478794972420614
10:55:55	XLON	2176	131.9	478794972420615
10:56:00	XLON	1284	131.9	478794972420637
10:56:00	XLON	672	131.9	478794972420638
10:56:00	XLON	3000	131.9	478794972420639
10:56:00	XLON	300	131.9	478794972420640
10:57:54	XLON	9702	131.86	478794972420851
10:57:54	XLON	163	131.86	478794972420858
10:57:56	XLON	2	131.86	478794972420860
10:58:33	XLON	439	131.9	478794972420932
10:58:33	XLON	12877	131.9	478794972420933
10:59:18	XLON	3000	131.94	478794972421015
10:59:18	XLON	3578	131.94	478794972421016
10:59:18	XLON	2641	131.94	478794972421017
11:00:20	XLON	7888	132.02	478794972421127
11:00:20	XLON	3860	132.02	478794972421128
11:00:21	XLON	3372	132.02	478794972421129
11:00:20	XLON	7432	132.06	478794972421122
11:01:30	XLON	12801	131.88	478794972421236
11:03:01	XLON	4467	131.86	478794972421461
11:03:01	XLON	5067	131.86	478794972421462
11:03:47	XLON	2712	131.86	478794972421579
11:03:47	XLON	8230	131.86	478794972421580
11:03:47	XLON	3000	131.86	478794972421581
11:03:47	XLON	2937	131.86	478794972421582
11:04:55	XLON	10167	131.94	478794972421680
11:05:35	XLON	4710	131.78	478794972421751
11:05:35	XLON	10410	131.78	478794972421752
11:05:44	XLON	3890	131.76	478794972421754
11:07:23	XLON	1634	131.82	478794972421997
11:07:23	XLON	3000	131.82	478794972421998
11:07:23	XLON	977	131.82	478794972421999
11:07:23	XLON	1200	131.82	478794972422000
11:07:23	XLON	3033	131.82	478794972422001
11:08:49	XLON	1236	131.74	478794972422102
11:08:49	XLON	10531	131.74	478794972422103
11:09:15	XLON	3883	131.66	478794972422147
11:09:33	XLON	15120	131.62	478794972422170
11:10:37	XLON	86	131.52	478794972422209
11:11:55	XLON	7334	131.56	478794972422306
11:12:02	XLON	4425	131.58	478794972422308
11:12:02	XLON	9531	131.58	478794972422309
11:12:16	XLON	1976	131.58	478794972422321
11:12:16	XLON	1210	131.58	478794972422322
11:13:07	XLON	3505	131.54	478794972422368
11:13:07	XLON	10876	131.54	478794972422369
11:15:42	XLON	9551	131.78	478794972422599
11:16:10	XLON	15120	131.8	478794972422640
11:17:03	XLON	15120	131.8	478794972422791
11:18:56	XLON	14383	131.76	478794972423010
11:20:11	XLON	12965	131.76	478794972423255
11:21:41	XLON	1227	131.78	478794972423397
11:21:41	XLON	13893	131.78	478794972423398
11:24:01	XLON	1402	131.84	478794972423564
11:24:01	XLON	7051	131.84	478794972423565
11:24:19	XLON	15120	131.8	478794972423600
11:25:41	XLON	765	131.88	478794972423713
11:25:41	XLON	14355	131.88	478794972423714
11:27:39	XLON	2196	131.92	478794972423925
11:27:44	XLON	2065	131.94	478794972423953
11:27:44	XLON	3000	131.94	478794972423954
11:27:44	XLON	727	131.94	478794972423955
11:27:44	XLON	888	131.94	478794972423956
11:27:49	XLON	629	131.92	478794972423970
11:27:49	XLON	2117	131.92	478794972423971
11:28:20	XLON	8304	131.88	478794972423998
11:28:20	XLON	3234	131.88	478794972423999
11:28:20	XLON	3582	131.88	478794972424000
11:30:02	XLON	10615	131.88	478794972424100
11:32:24	XLON	2152	132.1	478794972424315
11:32:24	XLON	2731	132.1	478794972424316
11:32:56	XLON	15120	132.08	478794972424357
11:33:04	XLON	7172	132.08	478794972424359
11:33:23	XLON	15018	132.06	478794972424374
11:35:02	XLON	5365	132.14	478794972424522
11:35:02	XLON	7415	132.14	478794972424523
11:36:50	XLON	12641	132.1	478794972424623
11:37:56	XLON	8500	131.9	478794972424736
11:37:56	XLON	6620	131.9	478794972424737
11:39:11	XLON	15120	131.9	478794972424820
11:41:18	XLON	3000	131.76	478794972425003
11:41:18	XLON	1145	131.76	478794972425004
11:41:18	XLON	1999	131.76	478794972425005
11:41:18	XLON	4149	131.76	478794972425006
11:41:50	XLON	1899	131.7	478794972425026
11:41:50	XLON	2753	131.7	478794972425027
11:41:56	XLON	11338	131.68	478794972425033
11:41:56	XLON	3782	131.68	478794972425034
11:44:05	XLON	3000	131.64	478794972425167
11:44:10	XLON	4411	131.66	478794972425175
11:44:35	XLON	15120	131.64	478794972425209
11:44:39	XLON	4202	131.64	478794972425213
11:46:32	XLON	3000	131.58	478794972425350
11:46:32	XLON	1142	131.58	478794972425351
11:46:43	XLON	3446	131.6	478794972425358
11:48:20	XLON	2955	131.48	478794972425482
11:48:20	XLON	2743	131.48	478794972425483
11:48:20	XLON	6948	131.48	478794972425484
11:48:20	XLON	974	131.48	478794972425485
11:48:20	XLON	3000	131.5	478794972425487
11:48:20	XLON	150	131.5	478794972425488
11:49:09	XLON	3777	131.46	478794972425564
11:49:09	XLON	8500	131.46	478794972425565
11:49:09	XLON	1439	131.46	478794972425566
11:51:03	XLON	10229	131.4	478794972425775
11:53:56	XLON	1397	131.4	478794972425903
11:53:56	XLON	1527	131.4	478794972425904
11:53:56	XLON	1895	131.4	478794972425905
11:53:56	XLON	2305	131.4	478794972425906
11:54:05	XLON	12874	131.34	478794972425915
11:54:05	XLON	3000	131.34	478794972425920
11:54:53	XLON	2095	131.44	478794972425976
11:54:53	XLON	13025	131.44	478794972425983
11:54:53	XLON	15120	131.44	478794972425985
11:56:29	XLON	1026	131.36	478794972426137
11:56:29	XLON	12005	131.36	478794972426138
11:57:44	XLON	3000	131.38	478794972426299
11:57:53	XLON	8481	131.36	478794972426310
11:57:54	XLON	3000	131.36	478794972426314
11:57:54	XLON	1065	131.36	478794972426315
11:57:54	XLON	539	131.36	478794972426316
11:59:24	XLON	9565	131.28	478794972426392
12:00:07	XLON	5524	131.16	478794972426458
12:00:07	XLON	9596	131.16	478794972426459
12:00:07	XLON	3078	131.16	478794972426460
12:01:43	XLON	3000	131.12	478794972426551
12:01:43	XLON	1229	131.12	478794972426552
12:02:11	XLON	6141	131.1	478794972426588
12:02:48	XLON	12637	131.08	478794972426629
12:02:48	XLON	2483	131.08	478794972426630
12:02:48	XLON	3779	131.04	478794972426639
12:02:48	XLON	1507	131.04	478794972426640
12:04:11	XLON	3885	131.02	478794972426787
12:04:11	XLON	2158	131.02	478794972426788
12:04:11	XLON	3000	131.02	478794972426789
12:04:11	XLON	2379	131.02	478794972426790
12:04:11	XLON	709	131.02	478794972426791
12:04:58	XLON	14640	130.92	478794972426895
12:07:13	XLON	2102	131	478794972427140
12:07:13	XLON	3000	131	478794972427141
12:07:13	XLON	1116	131	478794972427142
12:07:13	XLON	2171	131	478794972427143
12:07:18	XLON	1776	131	478794972427152
12:07:18	XLON	2622	131	478794972427153
12:08:42	XLON	14925	131.06	478794972427229
12:10:25	XLON	10394	131.04	478794972427322
12:11:25	XLON	4086	131	478794972427376
12:11:56	XLON	10239	130.98	478794972427403
12:13:02	XLON	15120	130.98	478794972427508
12:14:14	XLON	1011	130.8	478794972427629
12:14:14	XLON	14109	130.8	478794972427630
12:16:11	XLON	7709	130.76	478794972427777
12:16:11	XLON	4653	130.76	478794972427778
12:16:11	XLON	94	130.76	478794972427779
12:17:21	XLON	15120	130.8	478794972427871
12:17:21	XLON	5093	130.78	478794972427874
12:18:37	XLON	1214	130.84	478794972427947
12:18:37	XLON	11340	130.84	478794972427948
12:20:09	XLON	14548	130.9	478794972428076
12:21:47	XLON	8144	131	478794972428159
12:21:47	XLON	5359	131	478794972428160
12:23:31	XLON	1832	131.04	478794972428295
12:23:31	XLON	1920	131.04	478794972428296
12:23:31	XLON	2171	131.04	478794972428297
12:23:31	XLON	4009	131.04	478794972428298
12:24:37	XLON	5423	131.1	478794972428340
12:24:41	XLON	3973	131.06	478794972428356
12:24:41	XLON	11147	131.06	478794972428357
12:26:37	XLON	8229	130.94	478794972428485
12:28:04	XLON	3052	130.9	478794972428635
12:29:21	XLON	3293	130.9	478794972428798
12:30:02	XLON	15120	130.9	478794972428856
12:30:03	XLON	6713	130.88	478794972428865
12:30:03	XLON	8407	130.88	478794972428866
12:30:17	XLON	6428	130.82	478794972428933
12:31:26	XLON	11022	130.64	478794972429183
12:31:26	XLON	392	130.64	478794972429184
12:33:28	XLON	3507	130.64	478794972429403
12:33:28	XLON	11613	130.64	478794972429404
12:36:00	XLON	11758	130.64	478794972429619
12:37:56	XLON	10159	130.86	478794972429828
12:37:56	XLON	4873	130.86	478794972429829
12:37:56	XLON	3000	130.82	478794972429834
12:37:56	XLON	566	130.82	478794972429835
12:37:56	XLON	884	130.82	478794972429836
12:37:56	XLON	10670	130.82	478794972429837
12:38:17	XLON	4156	130.78	478794972429848
12:39:28	XLON	14425	130.76	478794972429921
12:41:16	XLON	3599	130.66	478794972430119
12:41:16	XLON	258	130.66	478794972430120
12:41:16	XLON	2143	130.66	478794972430121
12:41:16	XLON	8864	130.66	478794972430124
12:43:20	XLON	3000	130.82	478794972430346
12:43:20	XLON	476	130.82	478794972430347
12:43:20	XLON	1993	130.84	478794972430348
12:43:20	XLON	3000	130.82	478794972430350
12:43:20	XLON	1876	130.82	478794972430351
12:43:20	XLON	6503	130.82	478794972430352
12:45:04	XLON	1740	130.78	478794972430513
12:45:04	XLON	1364	130.78	478794972430514
12:45:04	XLON	2160	130.8	478794972430515
12:45:04	XLON	1364	130.8	478794972430516
12:45:04	XLON	2923	130.8	478794972430517
12:46:02	XLON	2479	130.8	478794972430605
12:46:02	XLON	892	130.8	478794972430606
12:46:07	XLON	15120	130.76	478794972430635
12:48:42	XLON	11359	130.76	478794972430821
12:50:50	XLON	6418	130.76	478794972430971
12:51:45	XLON	8546	130.74	478794972431026
12:51:45	XLON	1660	130.66	478794972431050
12:51:45	XLON	1119	130.66	478794972431051
12:51:45	XLON	371	130.66	478794972431052
12:51:45	XLON	6605	130.6	478794972431057
12:51:45	XLON	2160	130.62	478794972431054
12:51:45	XLON	3000	130.62	478794972431055
12:51:45	XLON	9960	130.62	478794972431056
12:53:21	XLON	4786	130.6	478794972431164
12:53:21	XLON	4062	130.6	478794972431165
12:54:57	XLON	1915	130.64	478794972431322
12:54:57	XLON	13205	130.64	478794972431323
12:56:19	XLON	4260	130.7	478794972431494
12:56:19	XLON	8475	130.7	478794972431495
12:56:19	XLON	2236	130.7	478794972431496
12:57:25	XLON	8605	130.66	478794972431591
12:57:25	XLON	6154	130.66	478794972431592
12:59:02	XLON	6393	130.6	478794972431705
12:59:02	XLON	4124	130.6	478794972431706
12:59:02	XLON	4428	130.6	478794972431707
13:03:07	XLON	3000	130.76	478794972432118
13:04:35	XLON	6876	130.9	478794972432230
13:04:35	XLON	3752	130.9	478794972432231
13:04:35	XLON	4492	130.9	478794972432232
13:04:35	XLON	5786	130.88	478794972432239
13:04:35	XLON	9334	130.88	478794972432240
13:05:05	XLON	6952	130.9	478794972432265
13:05:48	XLON	2598	130.98	478794972432311
13:05:48	XLON	2164	130.98	478794972432312
13:07:31	XLON	2776	131.02	478794972432442
13:07:31	XLON	1876	131.02	478794972432443
13:08:07	XLON	13432	131.02	478794972432524
13:08:07	XLON	1688	131.02	478794972432525
13:08:28	XLON	1195	131.06	478794972432543
13:09:02	XLON	5355	131.1	478794972432566
13:09:16	XLON	6109	131.16	478794972432580
13:09:29	XLON	15120	131.14	478794972432595
13:11:36	XLON	3784	131.16	478794972432695
13:11:36	XLON	835	131.16	478794972432696
13:12:36	XLON	4036	131.14	478794972432747
13:12:36	XLON	1798	131.16	478794972432753
13:12:36	XLON	1352	131.16	478794972432754
13:12:51	XLON	6300	131.14	478794972432771
13:13:47	XLON	2192	131.16	478794972432829
13:14:30	XLON	1172	131.18	478794972432878
13:14:30	XLON	2273	131.18	478794972432879
13:15:01	XLON	15120	131.16	478794972432902
13:15:01	XLON	3000	131.1	478794972432917
13:15:01	XLON	2248	131.1	478794972432918
13:15:01	XLON	3000	131.12	478794972432919
13:15:01	XLON	613	131.16	478794972432920
13:16:47	XLON	2172	131.24	478794972433042
13:16:47	XLON	3000	131.24	478794972433043
13:16:52	XLON	1330	131.24	478794972433045
13:16:52	XLON	2399	131.24	478794972433046
13:17:48	XLON	15120	131.2	478794972433095
13:20:07	XLON	3000	131.1	478794972433300
13:20:07	XLON	2175	131.1	478794972433301
13:20:07	XLON	4467	131.1	478794972433302
13:20:34	XLON	2280	131.06	478794972433351
13:20:34	XLON	1320	131.06	478794972433352
13:20:34	XLON	1785	131.06	478794972433353
13:21:28	XLON	12841	131.06	478794972433400
13:21:28	XLON	2279	131.06	478794972433401
13:23:32	XLON	2222	131.26	478794972433566
13:23:38	XLON	3137	131.24	478794972433583
13:23:38	XLON	6383	131.24	478794972433584
13:23:58	XLON	3307	131.24	478794972433609
13:24:58	XLON	1618	131.32	478794972433658
13:24:58	XLON	3000	131.32	478794972433659
13:25:28	XLON	3000	131.32	478794972433719
13:25:30	XLON	249	131.3	478794972433722
13:25:30	XLON	6668	131.3	478794972433723
13:25:35	XLON	756	131.3	478794972433725
13:25:35	XLON	6613	131.3	478794972433726
13:26:37	XLON	4711	131.32	478794972433813
13:27:13	XLON	5043	131.24	478794972433914
13:27:13	XLON	2385	131.22	478794972433917
13:27:13	XLON	1886	131.22	478794972433918
13:28:04	XLON	101	131.36	478794972433978
13:28:58	XLON	7168	131.46	478794972434028
13:28:58	XLON	7952	131.46	478794972434029
13:28:58	XLON	12081	131.44	478794972434032
13:30:30	XLON	6294	131.4	478794972434229
13:31:02	XLON	1348	131.4	478794972434256
13:31:02	XLON	1101	131.4	478794972434257
13:31:02	XLON	2240	131.4	478794972434258
13:31:50	XLON	1899	131.28	478794972434310
13:31:50	XLON	13221	131.28	478794972434311
13:33:06	XLON	1787	131.32	478794972434454
13:33:06	XLON	13333	131.32	478794972434455
13:34:38	XLON	11923	131.42	478794972434579
13:35:59	XLON	15120	131.54	478794972434691
13:36:07	XLON	11852	131.56	478794972434718
13:36:07	XLON	3268	131.56	478794972434719
13:36:59	XLON	1907	131.52	478794972434789
13:36:59	XLON	9013	131.52	478794972434790
13:38:53	XLON	3000	131.56	478794972434926
13:38:53	XLON	763	131.56	478794972434927
13:38:53	XLON	788	131.56	478794972434928
13:38:53	XLON	1200	131.56	478794972434929
13:38:53	XLON	4120	131.58	478794972434930
13:38:53	XLON	1551	131.58	478794972434931
13:38:53	XLON	1200	131.58	478794972434932
13:39:40	XLON	1551	131.48	478794972434993
13:39:45	XLON	1685	131.48	478794972434996
13:39:45	XLON	3659	131.48	478794972434997
13:39:50	XLON	1982	131.48	478794972434998
13:39:50	XLON	5001	131.48	478794972434999
13:39:50	XLON	3082	131.48	478794972435000
13:41:02	XLON	3000	131.4	478794972435119
13:41:15	XLON	3000	131.44	478794972435141
13:41:15	XLON	2255	131.44	478794972435142
13:42:03	XLON	3331	131.4	478794972435183
13:42:20	XLON	15120	131.5	478794972435233
13:43:13	XLON	6306	131.5	478794972435284
13:44:12	XLON	6710	131.48	478794972435438
13:44:12	XLON	2165	131.48	478794972435439
13:45:13	XLON	15120	131.34	478794972435510
13:45:13	XLON	2481	131.34	478794972435516
13:45:13	XLON	2497	131.34	478794972435517
13:46:21	XLON	1655	131.5	478794972435591
13:46:21	XLON	12210	131.5	478794972435592
13:48:36	XLON	904	131.56	478794972435768
13:48:36	XLON	11856	131.56	478794972435769
13:48:36	XLON	2360	131.56	478794972435770
13:49:06	XLON	11094	131.52	478794972435803
13:49:06	XLON	117	131.52	478794972435804
13:49:06	XLON	3000	131.52	478794972435805
13:49:06	XLON	141	131.52	478794972435806
13:49:52	XLON	1494	131.48	478794972435862
13:49:52	XLON	13626	131.48	478794972435863
13:51:23	XLON	1479	131.48	478794972435970
13:51:23	XLON	1719	131.48	478794972435971
13:51:23	XLON	8807	131.48	478794972435972
13:52:09	XLON	5647	131.44	478794972436016
13:52:14	XLON	1897	131.44	478794972436030
13:52:24	XLON	13223	131.44	478794972436033
13:55:19	XLON	3705	131.52	478794972436344
13:55:19	XLON	11415	131.52	478794972436343
13:56:19	XLON	15120	131.58	478794972436454
13:56:19	XLON	2996	131.56	478794972436471
13:56:19	XLON	2019	131.56	478794972436472
13:56:19	XLON	3000	131.56	478794972436473
13:56:19	XLON	6492	131.56	478794972436474
13:57:34	XLON	11102	131.5	478794972436565
13:57:34	XLON	3688	131.5	478794972436566
13:58:59	XLON	13577	131.48	478794972436697
14:00:19	XLON	15120	131.56	478794972436866
14:01:48	XLON	11722	131.5	478794972436992
14:02:15	XLON	1	131.5	478794972437027
14:02:20	XLON	2727	131.5	478794972437032
14:02:20	XLON	985	131.5	478794972437033
14:02:21	XLON	3451	131.5	478794972437042
14:02:21	XLON	7040	131.5	478794972437043
14:02:21	XLON	4629	131.5	478794972437044
14:03:48	XLON	10823	131.58	478794972437148
14:03:48	XLON	4297	131.58	478794972437149
14:05:55	XLON	15120	131.64	478794972437316
14:05:55	XLON	2012	131.64	478794972437326
14:05:55	XLON	8237	131.64	478794972437327
14:06:00	XLON	11701	131.62	478794972437343
14:07:13	XLON	3000	131.6	478794972437522
14:07:13	XLON	1525	131.6	478794972437523
14:08:36	XLON	13812	131.56	478794972437636
14:08:36	XLON	1163	131.56	478794972437637
14:09:46	XLON	1462	131.6	478794972437764
14:09:46	XLON	1424	131.6	478794972437765
14:09:46	XLON	1827	131.6	478794972437766
14:10:04	XLON	10486	131.58	478794972437780
14:10:56	XLON	4113	131.58	478794972437842
14:10:56	XLON	4293	131.58	478794972437843
14:10:56	XLON	6708	131.58	478794972437844
14:11:25	XLON	4981	131.58	478794972437901
14:11:25	XLON	217	131.58	478794972437902
14:11:50	XLON	15120	131.58	478794972437930
14:13:30	XLON	1433	131.52	478794972438082
14:13:30	XLON	2125	131.52	478794972438083
14:13:30	XLON	3000	131.52	478794972438084
14:13:30	XLON	3164	131.52	478794972438085
14:15:02	XLON	2281	131.54	478794972438234
14:15:07	XLON	1865	131.54	478794972438235
14:15:07	XLON	5253	131.54	478794972438236
14:15:53	XLON	15120	131.58	478794972438317
14:16:00	XLON	4	131.62	478794972438340
14:16:00	XLON	2125	131.62	478794972438341
14:16:00	XLON	3000	131.62	478794972438342
14:16:07	XLON	493	131.62	478794972438367
14:16:07	XLON	1564	131.62	478794972438368
14:16:07	XLON	1274	131.62	478794972438369
14:16:21	XLON	15120	131.6	478794972438394
14:17:36	XLON	15120	131.62	478794972438469
14:18:44	XLON	15120	131.48	478794972438596
14:22:25	XLON	11346	131.66	478794972438900
14:22:25	XLON	3774	131.66	478794972438901
14:22:25	XLON	3000	131.62	478794972438925
14:22:25	XLON	3556	131.62	478794972438926
14:22:25	XLON	1807	131.62	478794972438927
14:22:25	XLON	9072	131.62	478794972438928
14:23:20	XLON	5183	131.62	478794972439006
14:23:20	XLON	4711	131.62	478794972439007
14:24:04	XLON	1692	131.62	478794972439067
14:24:04	XLON	1331	131.62	478794972439068
14:24:04	XLON	151	131.62	478794972439069
14:24:50	XLON	2125	131.66	478794972439140
14:24:50	XLON	3000	131.66	478794972439141
14:24:50	XLON	11182	131.64	478794972439138
14:24:50	XLON	3938	131.64	478794972439139
14:25:00	XLON	15120	131.64	478794972439156
14:26:12	XLON	6965	131.52	478794972439333
14:28:08	XLON	15120	131.64	478794972439502
14:29:17	XLON	3000	131.74	478794972439591
14:29:17	XLON	1117	131.74	478794972439592
14:29:17	XLON	1008	131.74	478794972439593
14:29:17	XLON	9995	131.74	478794972439594
14:29:22	XLON	3000	131.74	478794972439595
14:29:22	XLON	779	131.74	478794972439596
14:29:22	XLON	770	131.74	478794972439597
14:29:22	XLON	15120	131.7	478794972439600
14:29:22	XLON	3000	131.68	478794972439607
14:29:22	XLON	2366	131.7	478794972439608
14:29:22	XLON	2007	131.7	478794972439609
14:29:22	XLON	2915	131.7	478794972439610
14:30:03	XLON	7123	131.68	478794972439821
14:30:03	XLON	7997	131.68	478794972439822
14:30:08	XLON	1152	131.52	478794972439916
14:30:08	XLON	4599	131.52	478794972439917
14:30:08	XLON	9369	131.52	478794972439918
14:30:08	XLON	856	131.46	478794972439952
14:30:08	XLON	551	131.46	478794972439953
14:30:08	XLON	1681	131.46	478794972439954
14:30:20	XLON	3089	131.58	478794972440137
14:30:51	XLON	12844	131.58	478794972440411
14:31:49	XLON	15120	131.68	478794972440592
14:31:49	XLON	3000	131.7	478794972440597
14:31:49	XLON	725	131.7	478794972440598
14:31:50	XLON	10123	131.64	478794972440605
14:32:21	XLON	15120	131.56	478794972440737
14:32:50	XLON	15120	131.38	478794972440966
14:34:01	XLON	15120	131.56	478794972441447
14:34:01	XLON	15120	131.54	478794972441465
14:34:39	XLON	3000	131.56	478794972441624
14:34:39	XLON	1322	131.56	478794972441625
14:34:45	XLON	7906	131.54	478794972441648
14:34:45	XLON	202	131.54	478794972441649
14:35:23	XLON	15015	131.72	478794972441833
14:35:23	XLON	3000	131.74	478794972441835
14:35:23	XLON	769	131.74	478794972441836
14:35:31	XLON	575	131.7	478794972441850
14:35:31	XLON	4003	131.7	478794972441853
14:35:31	XLON	8619	131.7	478794972441854
14:36:03	XLON	1893	131.58	478794972441952
14:36:03	XLON	2290	131.58	478794972441953
14:36:03	XLON	400	131.58	478794972441958
14:36:03	XLON	5804	131.58	478794972441959
14:36:03	XLON	1500	131.58	478794972441960
14:36:03	XLON	1500	131.58	478794972441961
14:36:03	XLON	1500	131.58	478794972441962
14:36:03	XLON	233	131.58	478794972441963
14:36:39	XLON	578	131.52	478794972442117
14:36:39	XLON	4002	131.52	478794972442118
14:36:39	XLON	10540	131.52	478794972442119
14:37:01	XLON	4003	131.34	478794972442265
14:37:03	XLON	91	131.34	478794972442269
14:37:04	XLON	11026	131.34	478794972442282
14:37:04	XLON	1464	131.26	478794972442336
14:37:04	XLON	2160	131.28	478794972442337
14:37:04	XLON	97	131.28	478794972442338
14:37:31	XLON	12748	131.36	478794972442474
14:38:14	XLON	4619	131.46	478794972442594
14:38:14	XLON	10501	131.46	478794972442595
14:38:42	XLON	629	131.48	478794972442710
14:38:42	XLON	12105	131.48	478794972442711
14:38:42	XLON	2386	131.48	478794972442712
14:39:20	XLON	800	131.52	478794972442823
14:39:20	XLON	2319	131.52	478794972442824
14:39:49	XLON	15120	131.52	478794972442914
14:39:49	XLON	2801	131.52	478794972442924
14:39:49	XLON	1496	131.52	478794972442925
14:39:49	XLON	4925	131.52	478794972442926
14:39:49	XLON	1200	131.52	478794972442927
14:39:49	XLON	4075	131.52	478794972442928
14:41:00	XLON	3330	131.66	478794972443236
14:41:00	XLON	5883	131.66	478794972443237
14:41:00	XLON	3150	131.62	478794972443251
14:41:15	XLON	3169	131.64	478794972443304
14:41:15	XLON	2125	131.64	478794972443305
14:41:15	XLON	6676	131.64	478794972443306
14:41:15	XLON	2125	131.62	478794972443326
14:41:15	XLON	1200	131.62	478794972443327
14:41:15	XLON	4371	131.62	478794972443328
14:41:15	XLON	500	131.62	478794972443329
14:41:15	XLON	2799	131.64	478794972443330
14:41:15	XLON	1200	131.64	478794972443331
14:41:15	XLON	1855	131.64	478794972443332
14:41:28	XLON	3468	131.56	478794972443345
14:41:52	XLON	3476	131.5	478794972443453
14:41:52	XLON	3000	131.5	478794972443456
14:41:52	XLON	5324	131.5	478794972443457
14:41:52	XLON	6795	131.5	478794972443458
14:41:52	XLON	1	131.5	478794972443459
14:42:21	XLON	12441	131.48	478794972443556
14:43:32	XLON	1819	131.62	478794972443800
14:43:32	XLON	13301	131.62	478794972443801
14:44:24	XLON	3240	131.82	478794972443965
14:44:29	XLON	2108	131.88	478794972443984
14:44:29	XLON	1452	131.88	478794972443985
14:44:32	XLON	14041	131.88	478794972443995
14:44:32	XLON	1079	131.88	478794972443996
14:44:40	XLON	6751	131.82	478794972444027
14:44:47	XLON	15120	131.8	478794972444062
14:46:05	XLON	3000	131.74	478794972444353
14:46:05	XLON	1616	131.76	478794972444354
14:46:05	XLON	3000	131.76	478794972444355
14:46:05	XLON	1200	131.76	478794972444356
14:46:05	XLON	6304	131.76	478794972444357
14:46:29	XLON	12504	131.78	478794972444505
14:46:43	XLON	15120	131.78	478794972444528
14:46:48	XLON	1000	131.78	478794972444541
14:46:48	XLON	1000	131.78	478794972444542
14:46:53	XLON	1000	131.78	478794972444559
14:46:59	XLON	12120	131.78	478794972444576
14:47:53	XLON	15120	131.88	478794972444758
14:48:22	XLON	1331	131.94	478794972444839
14:48:22	XLON	2158	131.94	478794972444840
14:48:35	XLON	3726	132	478794972444893
14:48:35	XLON	11394	132	478794972444894
14:48:36	XLON	11698	132	478794972444908
14:49:02	XLON	8863	132.06	478794972445005
14:49:02	XLON	6257	132.06	478794972445006
14:49:19	XLON	3000	132.02	478794972445071
14:49:19	XLON	736	132.02	478794972445072
14:49:44	XLON	13197	132.1	478794972445234
14:50:29	XLON	16	132.02	478794972445384
14:50:29	XLON	689	132.02	478794972445385
14:50:29	XLON	629	132.02	478794972445386
14:50:29	XLON	2923	132.02	478794972445387
14:50:38	XLON	9720	132	478794972445418
14:50:53	XLON	2949	131.9	478794972445518
14:50:53	XLON	12171	131.9	478794972445519
14:51:30	XLON	15120	131.86	478794972445824
14:51:58	XLON	1079	131.66	478794972445949
14:51:58	XLON	14041	131.66	478794972445950
14:52:42	XLON	14489	131.76	478794972446119
14:52:59	XLON	2726	131.82	478794972446202
14:52:59	XLON	733	131.82	478794972446203
14:53:22	XLON	8953	131.84	478794972446296
14:53:22	XLON	4428	131.84	478794972446297
14:53:22	XLON	838	131.84	478794972446298
14:54:07	XLON	303	131.84	478794972446389
14:54:07	XLON	12595	131.84	478794972446390
14:55:20	XLON	2613	132.04	478794972446561
14:55:20	XLON	12507	132.04	478794972446562
14:55:21	XLON	2963	132.06	478794972446569
14:55:32	XLON	3000	132.02	478794972446632
14:55:32	XLON	916	132.02	478794972446633
14:55:32	XLON	1955	132.02	478794972446634
14:55:37	XLON	997	132.02	478794972446636
14:55:37	XLON	1782	132.02	478794972446637
14:55:37	XLON	1331	132.02	478794972446638
14:55:53	XLON	15120	132	478794972446658
14:56:02	XLON	1356	131.94	478794972446702
14:56:02	XLON	769	131.94	478794972446703
14:56:02	XLON	2499	131.94	478794972446704
14:56:18	XLON	1098	131.94	478794972446751
14:56:18	XLON	11868	131.94	478794972446752
14:56:45	XLON	14491	131.82	478794972446801
14:57:31	XLON	3000	131.88	478794972447019
14:57:31	XLON	150	131.88	478794972447020
14:57:32	XLON	1189	131.86	478794972447023
14:57:37	XLON	4372	131.88	478794972447036
14:57:44	XLON	6750	131.86	478794972447082
14:58:06	XLON	2652	131.88	478794972447191
14:58:06	XLON	2643	131.88	478794972447192
14:58:34	XLON	15120	131.88	478794972447265
14:58:34	XLON	2125	131.84	478794972447277
14:58:34	XLON	3000	131.84	478794972447278
14:58:34	XLON	4288	131.84	478794972447279
14:58:34	XLON	961	131.86	478794972447280
14:59:08	XLON	15120	131.86	478794972447342
14:59:49	XLON	3000	131.74	478794972447431
15:00:05	XLON	15120	131.76	478794972447535
15:00:07	XLON	2502	131.74	478794972447543
15:00:19	XLON	3000	131.78	478794972447570
15:00:19	XLON	2125	131.78	478794972447571
15:00:19	XLON	5201	131.78	478794972447572
15:00:50	XLON	15120	131.58	478794972447687
15:01:16	XLON	3951	131.6	478794972447789
15:01:50	XLON	15120	131.72	478794972447875
15:01:55	XLON	10008	131.68	478794972447893
15:02:20	XLON	3047	131.48	478794972448067
15:02:28	XLON	902	131.46	478794972448084
15:02:31	XLON	2831	131.46	478794972448088
15:02:31	XLON	1170	131.46	478794972448089
15:02:35	XLON	916	131.46	478794972448109
15:02:35	XLON	3000	131.46	478794972448110
15:02:35	XLON	7292	131.46	478794972448111
15:03:25	XLON	2498	131.6	478794972448251
15:03:25	XLON	859	131.6	478794972448252
15:03:25	XLON	1805	131.6	478794972448253
15:03:25	XLON	334	131.6	478794972448254
15:03:29	XLON	15120	131.54	478794972448269
15:03:31	XLON	15120	131.54	478794972448278
15:04:18	XLON	1810	131.64	478794972448420
15:04:18	XLON	3082	131.64	478794972448421
15:04:33	XLON	3771	131.6	478794972448459
15:04:33	XLON	11349	131.6	478794972448460
15:04:33	XLON	5181	131.6	478794972448463
15:05:38	XLON	3031	131.54	478794972448672
15:05:38	XLON	4870	131.5	478794972448675
15:06:13	XLON	15120	131.6	478794972448784
15:06:26	XLON	15120	131.58	478794972448814
15:06:27	XLON	2008	131.56	478794972448830
15:06:27	XLON	4329	131.56	478794972448831
15:06:27	XLON	279	131.56	478794972448832
15:07:47	XLON	6183	131.62	478794972449009
15:08:05	XLON	4339	131.6	478794972449026
15:08:05	XLON	10781	131.6	478794972449027
15:08:05	XLON	1528	131.62	478794972449034
15:08:05	XLON	1273	131.62	478794972449035
15:08:05	XLON	6005	131.62	478794972449036
15:08:05	XLON	3000	131.62	478794972449037
15:08:05	XLON	2078	131.62	478794972449038
15:08:48	XLON	2008	131.78	478794972449156
15:08:48	XLON	3000	131.78	478794972449157
15:08:48	XLON	684	131.78	478794972449158
15:08:48	XLON	1611	131.78	478794972449159
15:09:00	XLON	2946	131.8	478794972449187
15:09:29	XLON	2719	131.84	478794972449295
15:09:29	XLON	590	131.84	478794972449296
15:09:33	XLON	15120	131.84	478794972449313
15:09:34	XLON	11750	131.84	478794972449316
15:10:01	XLON	11189	131.72	478794972449460
15:11:16	XLON	14141	131.82	478794972449684
15:11:16	XLON	13917	131.8	478794972449694
15:12:09	XLON	4472	131.86	478794972449849
15:12:09	XLON	6879	131.86	478794972449850
15:12:09	XLON	3769	131.86	478794972449851
15:12:09	XLON	1040	131.86	478794972449853
15:12:26	XLON	11007	131.78	478794972449904
15:12:26	XLON	1554	131.78	478794972449905
15:12:26	XLON	2467	131.78	478794972449906
15:12:44	XLON	2221	131.8	478794972449941
15:12:44	XLON	1232	131.8	478794972449942
15:13:28	XLON	4975	131.84	478794972450138
15:13:44	XLON	6911	131.82	478794972450149
15:13:44	XLON	3000	131.84	478794972450154
15:13:44	XLON	150	131.84	478794972450155
15:13:51	XLON	15120	131.82	478794972450160
15:14:38	XLON	3000	131.8	478794972450336
15:14:38	XLON	4371	131.8	478794972450337
15:14:38	XLON	1200	131.8	478794972450338
15:14:38	XLON	1897	131.8	478794972450339
15:14:38	XLON	1484	131.8	478794972450340
15:15:40	XLON	3368	131.84	478794972450508
15:15:40	XLON	2281	131.84	478794972450509
15:16:32	XLON	6474	131.88	478794972450593
15:16:32	XLON	8646	131.88	478794972450594
15:16:33	XLON	10393	131.88	478794972450617
15:16:33	XLON	4727	131.88	478794972450618
15:17:23	XLON	10508	131.9	478794972450706
15:17:23	XLON	4612	131.9	478794972450707
15:17:52	XLON	2690	131.92	478794972450821
15:18:03	XLON	6767	131.92	478794972450905
15:18:03	XLON	2160	131.92	478794972450919
15:18:03	XLON	4163	131.92	478794972450920
15:18:03	XLON	3758	131.92	478794972450921
15:18:03	XLON	1571	131.92	478794972450922
15:18:03	XLON	3468	131.92	478794972450923
15:18:29	XLON	15056	131.98	478794972451027
15:19:31	XLON	14992	132	478794972451207
15:19:31	XLON	3000	131.98	478794972451221
15:19:31	XLON	656	131.98	478794972451222
15:19:31	XLON	643	131.98	478794972451223
15:19:31	XLON	826	131.98	478794972451224
15:19:31	XLON	2039	131.98	478794972451225
15:19:31	XLON	7083	131.98	478794972451226
15:19:32	XLON	3200	131.98	478794972451229
15:20:06	XLON	3367	132.02	478794972451278
15:20:07	XLON	4003	132.02	478794972451280
15:20:07	XLON	4003	132.02	478794972451290
15:20:27	XLON	4323	132.06	478794972451369
15:20:27	XLON	120	132.06	478794972451370
15:21:17	XLON	1887	132.18	478794972451509
15:21:17	XLON	4004	132.18	478794972451510
15:21:21	XLON	15120	132.16	478794972451532
15:21:26	XLON	12921	132.18	478794972451574
15:22:16	XLON	8517	132.08	478794972451717
15:22:51	XLON	3000	132.04	478794972451847
15:22:56	XLON	828	132.06	478794972451849
15:22:56	XLON	4246	132.06	478794972451850
15:22:56	XLON	2031	132.06	478794972451851
15:22:56	XLON	1200	132.06	478794972451852
15:22:56	XLON	1502	132.06	478794972451853
15:22:56	XLON	1638	132.06	478794972451854
15:22:56	XLON	1267	132.06	478794972451855
15:24:18	XLON	1876	132.16	478794972452042
15:24:41	XLON	10902	132.16	478794972452083
15:24:41	XLON	4218	132.16	478794972452084
15:25:08	XLON	20642	132.26	478794972452166
15:25:08	XLON	2200	132.26	478794972452167
15:25:08	XLON	257	132.26	478794972452168
15:25:12	XLON	4287	132.22	478794972452198
15:25:44	XLON	1907	132.2	478794972452282
15:25:44	XLON	3000	132.2	478794972452283
15:25:44	XLON	2125	132.2	478794972452284
15:25:45	XLON	8081	132.14	478794972452289
15:26:17	XLON	4023	132.14	478794972452426
15:26:17	XLON	48	132.14	478794972452427
15:26:22	XLON	146	132.14	478794972452456
15:26:22	XLON	6189	132.14	478794972452457
15:26:22	XLON	1903	132.14	478794972452458
15:26:22	XLON	2543	132.14	478794972452459
15:26:32	XLON	1904	132.14	478794972452477
15:26:32	XLON	202	132.14	478794972452478
15:26:32	XLON	1356	132.14	478794972452479
15:27:46	XLON	1246	132.22	478794972452670
15:27:46	XLON	2091	132.22	478794972452671
15:27:46	XLON	3000	132.22	478794972452672
15:27:46	XLON	1954	132.22	478794972452673
15:27:46	XLON	6088	132.22	478794972452674
15:27:46	XLON	1558	132.22	478794972452675
15:27:52	XLON	2384	132.22	478794972452698
15:27:52	XLON	3000	132.22	478794972452699
15:27:52	XLON	2940	132.22	478794972452700
15:27:52	XLON	3319	132.22	478794972452701
15:28:08	XLON	3057	132.2	478794972452767
15:28:08	XLON	12063	132.2	478794972452768
15:29:23	XLON	14639	132.24	478794972452915
15:29:53	XLON	15020	132.28	478794972452970
15:30:21	XLON	15120	132.26	478794972453066
15:31:13	XLON	4624	132.32	478794972453217
15:31:13	XLON	4145	132.32	478794972453218
15:31:13	XLON	8253	132.32	478794972453219
15:31:31	XLON	15120	132.3	478794972453273
15:32:15	XLON	14708	132.44	478794972453387
15:33:03	XLON	3137	132.34	478794972453474
15:33:03	XLON	7717	132.34	478794972453475
15:33:03	XLON	2590	132.34	478794972453476
15:33:50	XLON	15103	132.36	478794972453587
15:34:09	XLON	14639	132.34	478794972453640
15:34:15	XLON	2125	132.34	478794972453677
15:34:15	XLON	1362	132.34	478794972453678
15:34:53	XLON	3444	132.44	478794972453852
15:34:58	XLON	3165	132.46	478794972453855
15:34:58	XLON	1704	132.46	478794972453856
15:35:05	XLON	3766	132.44	478794972453867
15:35:20	XLON	11625	132.5	478794972453961
15:35:20	XLON	3495	132.5	478794972453962
15:36:09	XLON	3800	132.5	478794972454196
15:36:09	XLON	11320	132.5	478794972454197
15:36:42	XLON	15120	132.52	478794972454249
15:37:18	XLON	15120	132.56	478794972454324
15:38:20	XLON	1634	132.58	478794972454509
15:38:20	XLON	1993	132.58	478794972454510
15:38:25	XLON	193	132.58	478794972454513
15:38:25	XLON	3832	132.58	478794972454514
15:38:30	XLON	209	132.58	478794972454515
15:38:30	XLON	4394	132.58	478794972454516
15:38:40	XLON	1578	132.56	478794972454543
15:38:40	XLON	13542	132.56	478794972454544
15:38:40	XLON	4680	132.56	478794972454563
15:39:46	XLON	8880	132.54	478794972454709
15:39:46	XLON	4423	132.54	478794972454711
15:39:56	XLON	15120	132.56	478794972454768
15:40:38	XLON	15120	132.44	478794972454885
15:41:31	XLON	1915	132.3	478794972455037
15:41:31	XLON	4100	132.3	478794972455038
15:41:31	XLON	3000	132.32	478794972455039
15:41:31	XLON	2125	132.32	478794972455040
15:41:31	XLON	1200	132.32	478794972455041
15:41:31	XLON	2633	132.32	478794972455042
15:41:55	XLON	9802	132.42	478794972455117
15:41:55	XLON	5318	132.42	478794972455118
15:42:50	XLON	15115	132.34	478794972455215
15:43:43	XLON	13157	132.36	478794972455325
15:43:43	XLON	179	132.38	478794972455326
15:43:43	XLON	1271	132.38	478794972455327
15:43:54	XLON	3535	132.44	478794972455357
15:44:22	XLON	6394	132.58	478794972455425
15:44:28	XLON	2653	132.56	478794972455440
15:44:28	XLON	3184	132.56	478794972455441
15:44:28	XLON	9283	132.56	478794972455442
15:44:28	XLON	10203	132.56	478794972455445
15:44:28	XLON	2620	132.56	478794972455446
15:45:03	XLON	11321	132.22	478794972456076
15:46:00	XLON	3000	132.14	478794972456284
15:46:00	XLON	2618	132.14	478794972456285
15:46:12	XLON	6116	132.08	478794972456323
15:46:46	XLON	14831	132.04	478794972456412
15:47:10	XLON	15120	132.04	478794972456452
15:47:41	XLON	3000	132.08	478794972456533
15:47:41	XLON	115	132.08	478794972456534
15:48:02	XLON	454	132.08	478794972456631
15:48:07	XLON	4532	132.14	478794972456653
15:48:07	XLON	7201	132.14	478794972456654
15:48:07	XLON	3000	132.14	478794972456655
15:48:07	XLON	10405	132.16	478794972456656
15:48:20	XLON	3980	132.16	478794972456781
15:49:33	XLON	12658	132.22	478794972457124
15:50:08	XLON	15120	132.08	478794972457251
15:50:08	XLON	3000	132.04	478794972457267
15:50:08	XLON	115	132.04	478794972457268
15:50:28	XLON	3000	132.04	478794972457333
15:50:42	XLON	15120	132	478794972457364
15:51:32	XLON	1750	132.06	478794972457484
15:51:32	XLON	3664	132.06	478794972457485
15:51:37	XLON	541	132.06	478794972457488
15:51:37	XLON	437	132.06	478794972457489
15:51:37	XLON	2500	132.06	478794972457490
15:51:37	XLON	1704	132.06	478794972457491
15:51:37	XLON	1890	132.06	478794972457492
15:51:50	XLON	100	132.04	478794972457536
15:51:55	XLON	12500	132.04	478794972457538
15:51:55	XLON	1178	132.04	478794972457539
15:52:42	XLON	14755	132.06	478794972457686
15:53:28	XLON	3742	132.24	478794972457928
15:53:28	XLON	10730	132.24	478794972457929
15:54:09	XLON	7001	132.28	478794972458057
15:54:09	XLON	7732	132.28	478794972458058
15:54:38	XLON	15120	132.24	478794972458150
15:55:38	XLON	4823	132.24	478794972458286
15:56:00	XLON	615	132.32	478794972458334
15:56:08	XLON	1000	132.28	478794972458398
15:56:09	XLON	2000	132.28	478794972458405
15:56:22	XLON	3939	132.28	478794972458440
15:56:22	XLON	8181	132.28	478794972458441
15:56:31	XLON	9437	132.3	478794972458477
15:56:40	XLON	15120	132.3	478794972458495
15:57:13	XLON	2866	132.3	478794972458607
15:57:13	XLON	12254	132.3	478794972458608
15:58:44	XLON	2329	132.3	478794972458959
15:58:44	XLON	500	132.3	478794972458960
15:58:44	XLON	3337	132.3	478794972458961
15:58:44	XLON	3000	132.3	478794972458962
15:58:47	XLON	32164	132.28	478794972458968
15:58:47	XLON	11492	132.28	478794972458970
15:58:47	XLON	3024	132.28	478794972458971
15:58:47	XLON	6495	132.28	478794972458972

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

POSSSLFAEEESESE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00