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

7th Feb 2022 17:33

RNS Number : 9443A

Vodafone Group Plc

07 February 2022

7 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:	7 February 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	137.18
Lowest price paid per share (pence):	134.46
Volume weighted average price paid per share (pence):	135.83

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,792,970,051 of its ordinary shares in treasury and has 27,024,657,817 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 7 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 7 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	135.83	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:22:21	XLON	10889	135.02	481887348855580
08:23:16	XLON	3000	135.08	481887348855661
08:23:16	XLON	1771	135.08	481887348855662
08:23:23	XLON	1000	135.06	481887348855677
08:23:23	XLON	5612	135.06	481887348855678
08:24:20	XLON	5000	135.14	481887348855769
08:24:20	XLON	802	135.14	481887348855770
08:24:25	XLON	3000	135.14	481887348855786
08:24:25	XLON	2634	135.14	481887348855787
08:24:40	XLON	3000	135.12	481887348855816
08:24:40	XLON	724	135.12	481887348855817
08:24:44	XLON	14760	135.06	481887348855824
08:25:50	XLON	3000	135.06	481887348855945
08:25:50	XLON	2944	135.06	481887348855946
08:25:55	XLON	3000	135.02	481887348855968
08:26:40	XLON	4576	135.02	481887348856002
08:26:40	XLON	1650	135.02	481887348856003
08:26:40	XLON	3000	135.02	481887348856004
08:27:08	XLON	3000	135	481887348856066
08:27:08	XLON	2200	135.02	481887348856067
08:27:08	XLON	359	135.02	481887348856068
08:27:33	XLON	836	135.02	481887348856107
08:27:33	XLON	2600	135.02	481887348856108
08:27:38	XLON	5347	134.98	481887348856135
08:28:03	XLON	14760	134.94	481887348856170
08:29:28	XLON	10359	134.88	481887348856346
08:30:34	XLON	6624	134.84	481887348856436
08:30:34	XLON	3000	134.84	481887348856437
08:30:39	XLON	3000	134.84	481887348856445
08:30:39	XLON	1650	134.84	481887348856446
08:30:46	XLON	3000	134.84	481887348856447
08:31:08	XLON	14760	134.84	481887348856520
08:31:30	XLON	40	134.86	481887348856595
08:31:30	XLON	3205	134.86	481887348856596
08:32:18	XLON	14670	134.64	481887348856697
08:33:07	XLON	13211	134.66	481887348856825
08:34:29	XLON	3000	134.62	481887348857114
08:34:35	XLON	700	134.62	481887348857124
08:34:35	XLON	3000	134.62	481887348857125
08:34:35	XLON	525	134.62	481887348857126
08:34:35	XLON	727	134.62	481887348857127
08:35:02	XLON	14760	134.64	481887348857162
08:35:02	XLON	3000	134.66	481887348857163
08:35:02	XLON	573	134.66	481887348857164
08:35:06	XLON	3341	134.62	481887348857203
08:36:12	XLON	9858	134.56	481887348857377
08:37:32	XLON	8821	134.46	481887348857535
08:37:32	XLON	625	134.46	481887348857537
08:37:32	XLON	732	134.46	481887348857538
08:38:32	XLON	3	134.6	481887348857720
08:38:32	XLON	1200	134.6	481887348857721
08:38:32	XLON	8164	134.6	481887348857722
08:39:06	XLON	3000	134.66	481887348857841
08:39:06	XLON	150	134.66	481887348857842
08:39:10	XLON	3801	134.64	481887348857848
08:39:27	XLON	3000	134.7	481887348857896
08:39:27	XLON	1908	134.7	481887348857897
08:39:27	XLON	336	134.7	481887348857898
08:39:32	XLON	1421	134.72	481887348857906
08:39:32	XLON	3300	134.72	481887348857907
08:39:32	XLON	1713	134.72	481887348857908
08:40:04	XLON	14070	134.72	481887348857987
08:41:44	XLON	222	134.86	481887348858149
08:41:44	XLON	2800	134.86	481887348858150
08:41:44	XLON	1670	134.86	481887348858151
08:41:44	XLON	3200	134.86	481887348858152
08:41:44	XLON	3832	134.86	481887348858153
08:43:00	XLON	10613	134.92	481887348858246
08:43:38	XLON	2900	135.06	481887348858398
08:43:38	XLON	700	135.06	481887348858399
08:43:38	XLON	1650	135.06	481887348858400
08:43:38	XLON	2116	135.06	481887348858401
08:43:55	XLON	3000	135.06	481887348858420
08:44:00	XLON	3000	135.06	481887348858421
08:44:27	XLON	13346	135.02	481887348858463
08:45:40	XLON	12752	135.16	481887348858720
08:45:53	XLON	1806	135.18	481887348858748
08:46:23	XLON	11725	135.12	481887348858795
08:47:40	XLON	3309	135.18	481887348858948
08:47:47	XLON	3869	135.16	481887348858965
08:47:47	XLON	2397	135.16	481887348858966
08:47:47	XLON	3480	135.16	481887348858967
08:49:08	XLON	13095	135.18	481887348859110
08:49:38	XLON	8108	135.38	481887348859173
08:49:58	XLON	6485	135.42	481887348859190
08:49:58	XLON	208	135.42	481887348859191
08:51:04	XLON	500	135.54	481887348859305
08:51:18	XLON	3000	135.54	481887348859331
08:51:49	XLON	2056	135.54	481887348859362
08:52:01	XLON	1304	135.6	481887348859371
08:52:01	XLON	648	135.6	481887348859372
08:52:01	XLON	3000	135.6	481887348859373
08:52:01	XLON	62	135.6	481887348859374
08:52:08	XLON	3429	135.62	481887348859403
08:52:08	XLON	700	135.62	481887348859404
08:52:08	XLON	2065	135.62	481887348859405
08:52:12	XLON	7863	135.58	481887348859410
08:52:30	XLON	13784	135.6	481887348859443
08:53:55	XLON	14760	135.56	481887348859631
08:55:09	XLON	4313	135.5	481887348859779
08:55:09	XLON	1293	135.5	481887348859780
08:55:09	XLON	6959	135.5	481887348859781
08:56:11	XLON	12639	135.48	481887348859859
08:57:17	XLON	5456	135.52	481887348859998
08:57:45	XLON	2794	135.62	481887348860034
08:57:45	XLON	3301	135.62	481887348860035
08:57:45	XLON	1971	135.62	481887348860036
08:58:28	XLON	10509	135.58	481887348860116
08:58:28	XLON	1580	135.58	481887348860117
08:58:28	XLON	2577	135.58	481887348860118
08:59:42	XLON	11647	135.76	481887348860234
09:01:26	XLON	1418	135.82	481887348860500
09:01:26	XLON	10512	135.82	481887348860501
09:01:26	XLON	1848	135.82	481887348860508
09:01:26	XLON	9699	135.82	481887348860509
09:01:57	XLON	1497	135.82	481887348860544
09:01:57	XLON	1234	135.82	481887348860545
09:01:57	XLON	130	135.82	481887348860546
09:01:57	XLON	289	135.82	481887348860547
09:02:45	XLON	14495	135.7	481887348860635
09:04:34	XLON	10353	135.68	481887348860791
09:05:00	XLON	3000	135.72	481887348860869
09:05:28	XLON	11646	135.72	481887348860924
09:05:28	XLON	813	135.72	481887348860925
09:05:57	XLON	2800	135.7	481887348860947
09:05:57	XLON	2304	135.7	481887348860948
09:06:02	XLON	696	135.7	481887348860949
09:06:02	XLON	2103	135.7	481887348860950
09:06:02	XLON	3300	135.7	481887348860951
09:06:02	XLON	329	135.7	481887348860952
09:06:13	XLON	2800	135.62	481887348861009
09:06:13	XLON	592	135.62	481887348861010
09:06:34	XLON	11726	135.5	481887348861070
09:07:40	XLON	14760	135.46	481887348861306
09:08:52	XLON	1835	135.48	481887348861395
09:08:52	XLON	5387	135.48	481887348861396
09:08:52	XLON	5770	135.48	481887348861397
09:10:06	XLON	13805	135.46	481887348861739
09:10:53	XLON	11883	135.48	481887348861877
09:10:53	XLON	386	135.48	481887348861878
09:10:53	XLON	193	135.48	481887348861879
09:10:53	XLON	2298	135.48	481887348861880
09:12:08	XLON	10958	135.46	481887348862013
09:12:08	XLON	2213	135.46	481887348862014
09:12:08	XLON	1589	135.46	481887348862015
09:13:52	XLON	3000	135.26	481887348862234
09:13:52	XLON	1475	135.26	481887348862235
09:13:52	XLON	5628	135.26	481887348862236
09:13:52	XLON	1815	135.26	481887348862237
09:14:34	XLON	4476	135.18	481887348862391
09:14:43	XLON	14760	135.14	481887348862412
09:16:14	XLON	194	135.24	481887348862722
09:16:14	XLON	1700	135.24	481887348862723
09:16:14	XLON	398	135.24	481887348862724
09:16:14	XLON	3000	135.24	481887348862725
09:16:19	XLON	3099	135.22	481887348862731
09:17:44	XLON	13866	135.42	481887348862900
09:18:25	XLON	14760	135.38	481887348863002
09:19:51	XLON	2729	135.34	481887348863134
09:19:51	XLON	2301	135.34	481887348863135
09:19:58	XLON	7941	135.3	481887348863142
09:20:59	XLON	14760	135.26	481887348863231
09:21:54	XLON	7265	135.12	481887348863367
09:21:54	XLON	3592	135.12	481887348863368
09:21:54	XLON	3282	135.12	481887348863369
09:21:54	XLON	621	135.12	481887348863370
09:23:07	XLON	11807	135.16	481887348863485
09:23:07	XLON	2953	135.16	481887348863486
09:24:12	XLON	14760	135.18	481887348863639
09:24:56	XLON	13219	134.94	481887348863798
09:26:54	XLON	12570	135	481887348864032
09:26:54	XLON	795	135	481887348864033
09:26:54	XLON	1289	135	481887348864034
09:29:19	XLON	14760	135.12	481887348864254
09:29:26	XLON	4958	135.12	481887348864265
09:29:26	XLON	2033	135.12	481887348864266
09:29:26	XLON	7769	135.12	481887348864267
09:30:50	XLON	13117	135.12	481887348864407
09:32:19	XLON	3200	135.14	481887348864604
09:32:24	XLON	3000	135.12	481887348864612
09:32:24	XLON	2234	135.12	481887348864613
09:33:02	XLON	2250	135.16	481887348864686
09:33:02	XLON	3000	135.16	481887348864687
09:33:28	XLON	9214	135.14	481887348864745
09:33:28	XLON	3000	135.16	481887348864752
09:33:28	XLON	150	135.16	481887348864753
09:34:04	XLON	5856	135.16	481887348864816
09:34:04	XLON	3000	135.16	481887348864817
09:34:04	XLON	1605	135.16	481887348864818
09:34:04	XLON	104	135.16	481887348864819
09:34:14	XLON	2	135.16	481887348864837
09:34:24	XLON	14760	135.16	481887348864878
09:34:30	XLON	5206	135.16	481887348864903
09:35:16	XLON	3162	135.12	481887348865019
09:38:28	XLON	3000	135.2	481887348865276
09:38:28	XLON	3200	135.2	481887348865277
09:38:34	XLON	2230	135.2	481887348865285
09:38:34	XLON	5442	135.2	481887348865286
09:38:56	XLON	1638	135.22	481887348865308
09:38:56	XLON	1090	135.22	481887348865309
09:38:56	XLON	645	135.22	481887348865310
09:38:56	XLON	169	135.22	481887348865311
09:39:20	XLON	3000	135.22	481887348865392
09:39:20	XLON	1500	135.22	481887348865393
09:39:20	XLON	618	135.22	481887348865394
09:39:37	XLON	2403	135.2	481887348865403
09:39:37	XLON	1972	135.2	481887348865404
09:39:37	XLON	1020	135.2	481887348865405
09:39:37	XLON	6962	135.2	481887348865406
09:39:37	XLON	1926	135.2	481887348865407
09:39:37	XLON	477	135.2	481887348865408
09:40:07	XLON	1594	135.2	481887348865428
09:40:07	XLON	133	135.2	481887348865429
09:40:34	XLON	3907	135.24	481887348865483
09:40:57	XLON	8000	135.2	481887348865512
09:40:57	XLON	6760	135.2	481887348865513
09:42:20	XLON	14760	135.2	481887348865645
09:44:04	XLON	153	135.2	481887348865735
09:44:04	XLON	2324	135.2	481887348865736
09:44:04	XLON	5543	135.2	481887348865737
09:44:09	XLON	1901	135.2	481887348865739
09:44:09	XLON	2664	135.2	481887348865740
09:45:24	XLON	13940	135.12	481887348865798
09:45:24	XLON	94	135.12	481887348865799
09:45:24	XLON	726	135.12	481887348865800
09:46:40	XLON	2599	135.1	481887348865942
09:46:40	XLON	12161	135.1	481887348865943
09:47:51	XLON	1750	135.04	481887348866081
09:47:51	XLON	13010	135.04	481887348866082
09:49:08	XLON	3048	134.96	481887348866222
09:49:12	XLON	1377	134.96	481887348866229
09:49:24	XLON	1	134.96	481887348866235
09:49:48	XLON	9138	135	481887348866281
09:50:27	XLON	14760	135.04	481887348866477
09:50:27	XLON	2800	135.04	481887348866479
09:50:27	XLON	2847	135.04	481887348866480
09:52:06	XLON	6933	135.08	481887348866638
09:52:06	XLON	5495	135.08	481887348866639
09:53:32	XLON	3393	135.04	481887348866792
09:53:37	XLON	3404	135.08	481887348866810
09:53:43	XLON	1735	135.08	481887348866827
09:53:43	XLON	569	135.08	481887348866828
09:53:47	XLON	2017	135.12	481887348866865
09:53:47	XLON	3231	135.12	481887348866866
09:54:35	XLON	14124	135.06	481887348866908
09:55:43	XLON	7380	135.08	481887348867027
09:55:43	XLON	7380	135.08	481887348867028
09:57:06	XLON	14760	135.02	481887348867210
09:58:37	XLON	12120	135.06	481887348867320
10:00:14	XLON	2096	135.04	481887348867498
10:00:14	XLON	10200	135.04	481887348867499
10:00:14	XLON	3000	135.04	481887348867500
10:00:14	XLON	865	135.04	481887348867501
10:01:22	XLON	9517	134.98	481887348867611
10:01:22	XLON	1153	134.98	481887348867612
10:01:22	XLON	542	134.98	481887348867613
10:01:22	XLON	1597	134.98	481887348867614
10:01:22	XLON	396	134.98	481887348867616
10:02:25	XLON	4100	134.96	481887348867771
10:02:25	XLON	2137	134.96	481887348867772
10:02:25	XLON	8480	134.96	481887348867773
10:03:35	XLON	3000	134.96	481887348867934
10:03:35	XLON	1745	134.96	481887348867935
10:03:35	XLON	3176	134.96	481887348867936
10:03:35	XLON	1200	134.96	481887348867937
10:03:35	XLON	1200	134.96	481887348867938
10:03:35	XLON	4423	134.96	481887348867939
10:05:05	XLON	8000	134.88	481887348868035
10:05:05	XLON	6760	134.88	481887348868036
10:06:36	XLON	14730	134.92	481887348868145
10:07:51	XLON	14660	134.92	481887348868305
10:09:54	XLON	4458	134.88	481887348868510
10:09:54	XLON	834	134.88	481887348868511
10:09:54	XLON	869	134.88	481887348868512
10:10:01	XLON	3000	134.88	481887348868519
10:10:01	XLON	1808	134.88	481887348868520
10:10:36	XLON	1850	134.92	481887348868582
10:10:50	XLON	3817	134.9	481887348868645
10:10:50	XLON	2994	134.9	481887348868646
10:10:50	XLON	7949	134.9	481887348868647
10:12:16	XLON	543	134.9	481887348868774
10:12:16	XLON	14217	134.9	481887348868775
10:14:03	XLON	2769	134.98	481887348868921
10:14:03	XLON	3500	134.98	481887348868922
10:15:07	XLON	7556	135.04	481887348869019
10:15:07	XLON	5240	135.04	481887348869020
10:15:08	XLON	3300	135.04	481887348869022
10:15:08	XLON	2591	135.04	481887348869023
10:15:10	XLON	8869	135.04	481887348869031
10:16:07	XLON	12537	135.04	481887348869092
10:18:26	XLON	11460	135.04	481887348869312
10:18:34	XLON	7782	135	481887348869354
10:18:34	XLON	2723	135	481887348869355
10:20:05	XLON	1044	135.06	481887348869491
10:20:18	XLON	20000	135.08	481887348869519
10:20:18	XLON	3000	135.08	481887348869520
10:20:18	XLON	1000	135.08	481887348869521
10:22:01	XLON	8530	135.06	481887348869730
10:23:10	XLON	2900	135.06	481887348869828
10:23:10	XLON	3000	135.06	481887348869829
10:23:10	XLON	3085	135.06	481887348869830
10:23:18	XLON	3000	135.08	481887348869837
10:23:18	XLON	150	135.08	481887348869838
10:23:23	XLON	3000	135.08	481887348869839
10:23:23	XLON	2	135.08	481887348869840
10:23:23	XLON	3148	135.08	481887348869841
10:24:33	XLON	469	135.1	481887348869935
10:24:33	XLON	3000	135.1	481887348869936
10:24:33	XLON	2124	135.1	481887348869937
10:24:33	XLON	957	135.1	481887348869938
10:25:04	XLON	2052	135.16	481887348869972
10:25:15	XLON	3362	135.18	481887348870000
10:25:15	XLON	1423	135.18	481887348870001
10:25:36	XLON	13064	135.14	481887348870024
10:27:00	XLON	14237	135.16	481887348870121
10:28:55	XLON	14481	135.26	481887348870219
10:29:12	XLON	3347	135.18	481887348870360
10:30:59	XLON	11741	135.12	481887348870498
10:31:52	XLON	14760	135.04	481887348870562
10:32:05	XLON	295	135	481887348870571
10:32:05	XLON	4244	135	481887348870572
10:33:04	XLON	2172	135	481887348870643
10:33:04	XLON	1612	135	481887348870644
10:33:04	XLON	3054	135	481887348870645
10:33:04	XLON	6355	135	481887348870646
10:35:21	XLON	11664	135.04	481887348870857
10:36:09	XLON	4451	135.02	481887348870962
10:37:34	XLON	487	135.04	481887348871077
10:37:34	XLON	2133	135.04	481887348871078
10:37:34	XLON	1542	135.04	481887348871079
10:37:49	XLON	14760	135.02	481887348871090
10:37:49	XLON	14759	135.02	481887348871092
10:37:49	XLON	1	135.02	481887348871093
10:38:49	XLON	9137	134.84	481887348871130
10:40:52	XLON	3000	134.8	481887348871256
10:40:52	XLON	4437	134.82	481887348871257
10:40:52	XLON	950	134.82	481887348871258
10:40:52	XLON	3081	134.82	481887348871259
10:40:57	XLON	985	134.82	481887348871270
10:40:57	XLON	908	134.82	481887348871271
10:40:57	XLON	627	134.82	481887348871272
10:40:57	XLON	763	134.82	481887348871273
10:42:46	XLON	1776	134.76	481887348871404
10:42:46	XLON	10074	134.76	481887348871405
10:43:27	XLON	3000	134.76	481887348871449
10:43:27	XLON	3327	134.76	481887348871450
10:43:27	XLON	6410	134.76	481887348871451
10:43:32	XLON	3000	134.76	481887348871452
10:45:33	XLON	13677	134.84	481887348871654
10:45:44	XLON	14760	134.84	481887348871660
10:46:01	XLON	8668	134.84	481887348871667
10:47:07	XLON	9061	134.82	481887348871710
10:48:43	XLON	14760	134.82	481887348871845
10:49:39	XLON	14760	134.86	481887348871939
10:51:43	XLON	850	134.94	481887348872044
10:51:43	XLON	776	134.94	481887348872045
10:51:43	XLON	1260	134.94	481887348872046
10:51:43	XLON	144	134.94	481887348872047
10:52:07	XLON	8754	134.94	481887348872085
10:52:07	XLON	2036	134.98	481887348872090
10:52:07	XLON	3000	134.98	481887348872091
10:52:07	XLON	3236	134.98	481887348872092
10:53:04	XLON	10676	134.94	481887348872187
10:54:41	XLON	13851	134.9	481887348872305
10:55:44	XLON	14232	134.82	481887348872393
10:58:24	XLON	1100	134.98	481887348872548
10:58:24	XLON	3000	134.98	481887348872549
10:58:24	XLON	296	134.98	481887348872550
10:59:14	XLON	55	134.96	481887348872688
10:59:14	XLON	3691	135	481887348872689
10:59:14	XLON	107	135	481887348872690
10:59:14	XLON	1614	135	481887348872691
10:59:14	XLON	3000	135	481887348872692
10:59:14	XLON	2125	135	481887348872693
10:59:14	XLON	3131	135	481887348872694
10:59:27	XLON	3055	135	481887348872704
10:59:27	XLON	2125	135	481887348872705
10:59:32	XLON	3685	135	481887348872708
10:59:32	XLON	73	135	481887348872709
10:59:32	XLON	125	135	481887348872710
11:00:25	XLON	40	135	481887348872808
11:00:28	XLON	3027	135	481887348872814
11:00:50	XLON	1155	135	481887348872835
11:00:50	XLON	970	135	481887348872836
11:00:50	XLON	3145	135	481887348872837
11:00:50	XLON	3000	135	481887348872838
11:00:50	XLON	2777	135	481887348872839
11:01:55	XLON	4000	135	481887348872900
11:01:55	XLON	75	135	481887348872901
11:01:55	XLON	977	135	481887348872902
11:01:55	XLON	297	135	481887348872903
11:02:00	XLON	4000	135	481887348872914
11:02:00	XLON	1759	135	481887348872915
11:02:05	XLON	4000	135	481887348872920
11:02:05	XLON	100	135	481887348872921
11:02:05	XLON	3024	135	481887348872922
11:02:05	XLON	252	135	481887348872923
11:03:17	XLON	1856	134.98	481887348873066
11:03:17	XLON	240	134.98	481887348873067
11:03:17	XLON	2	134.98	481887348873068
11:03:17	XLON	1193	134.98	481887348873069
11:03:17	XLON	165	134.98	481887348873070
11:03:22	XLON	3000	134.98	481887348873071
11:03:48	XLON	3000	134.98	481887348873110
11:04:14	XLON	14760	134.96	481887348873153
11:04:14	XLON	3115	134.98	481887348873162
11:04:14	XLON	156	134.98	481887348873163
11:06:05	XLON	14760	134.96	481887348873260
11:07:00	XLON	12700	134.94	481887348873339
11:07:00	XLON	2060	134.94	481887348873340
11:09:40	XLON	13075	135	481887348873550
11:10:03	XLON	14760	135	481887348873578
11:12:14	XLON	1200	134.98	481887348873848
11:12:14	XLON	3000	134.98	481887348873849
11:12:19	XLON	2076	134.98	481887348873858
11:12:19	XLON	750	134.98	481887348873859
11:14:05	XLON	1478	134.96	481887348873944
11:14:05	XLON	13282	134.96	481887348873945
11:14:42	XLON	400	134.98	481887348874008
11:15:13	XLON	552	135.08	481887348874095
11:15:13	XLON	1372	135.08	481887348874096
11:15:13	XLON	3000	135.08	481887348874097
11:15:21	XLON	1770	135.14	481887348874127
11:15:21	XLON	988	135.14	481887348874128
11:15:21	XLON	771	135.14	481887348874129
11:15:21	XLON	1631	135.14	481887348874130
11:15:36	XLON	7439	135.12	481887348874168
11:15:51	XLON	2800	135.2	481887348874213
11:15:51	XLON	2125	135.2	481887348874214
11:15:51	XLON	1608	135.2	481887348874215
11:16:46	XLON	14760	135.18	481887348874288
11:18:05	XLON	14243	135.16	481887348874371
11:20:46	XLON	3000	135.34	481887348874552
11:20:46	XLON	2900	135.34	481887348874553
11:20:46	XLON	1393	135.34	481887348874554
11:20:55	XLON	5813	135.3	481887348874570
11:22:06	XLON	14760	135.3	481887348874664
11:23:00	XLON	707	135.26	481887348874750
11:23:00	XLON	1917	135.26	481887348874751
11:23:00	XLON	355	135.26	481887348874752
11:23:40	XLON	12870	135.18	481887348874834
11:26:05	XLON	3115	135	481887348875024
11:26:05	XLON	3000	135	481887348875025
11:26:21	XLON	3115	135	481887348875039
11:26:21	XLON	668	135	481887348875040
11:26:21	XLON	483	135	481887348875041
11:26:26	XLON	4000	135	481887348875049
11:26:26	XLON	2	135	481887348875050
11:26:26	XLON	658	135	481887348875051
11:27:13	XLON	2094	134.98	481887348875129
11:27:13	XLON	12666	134.98	481887348875130
11:27:13	XLON	3000	134.98	481887348875132
11:27:13	XLON	1480	134.98	481887348875133
11:28:49	XLON	11872	134.96	481887348875244
11:30:47	XLON	1990	135.02	481887348875400
11:32:00	XLON	558	135.06	481887348875489
11:32:00	XLON	12672	135.06	481887348875490
11:32:11	XLON	9998	135.04	481887348875499
11:32:11	XLON	4762	135.04	481887348875500
11:32:22	XLON	6875	135.06	481887348875518
11:33:52	XLON	5259	135.04	481887348875575
11:33:52	XLON	2081	135.04	481887348875576
11:35:25	XLON	14760	135.1	481887348875653
11:37:01	XLON	14723	135.08	481887348875853
11:38:39	XLON	14760	135.08	481887348875998
11:41:17	XLON	14760	135.06	481887348876279
11:42:22	XLON	3294	135.04	481887348876335
11:42:22	XLON	1366	135.04	481887348876336
11:42:22	XLON	10051	135.04	481887348876337
11:45:19	XLON	11789	135	481887348876547
11:45:45	XLON	14760	134.98	481887348876566
11:45:45	XLON	3145	134.98	481887348876571
11:45:45	XLON	940	134.98	481887348876572
11:45:45	XLON	2146	134.98	481887348876573
11:49:48	XLON	14760	135.04	481887348876912
11:50:57	XLON	12167	135.06	481887348876974
11:51:46	XLON	3000	135.08	481887348877053
11:51:46	XLON	2052	135.08	481887348877054
11:51:46	XLON	1132	135.08	481887348877055
11:51:46	XLON	3445	135.08	481887348877056
11:51:46	XLON	1388	135.08	481887348877057
11:51:51	XLON	3000	135.08	481887348877058
11:51:51	XLON	77	135.08	481887348877059
11:52:53	XLON	14745	135.02	481887348877143
11:55:09	XLON	11764	135	481887348877292
11:55:09	XLON	3100	134.98	481887348877301
11:55:09	XLON	412	135	481887348877302
11:55:09	XLON	3266	135	481887348877303
11:55:09	XLON	2125	135	481887348877304
11:55:09	XLON	3000	135	481887348877305
11:55:09	XLON	1200	135	481887348877306
11:55:09	XLON	1200	135	481887348877307
11:56:03	XLON	3394	135.02	481887348877355
11:58:23	XLON	3655	135.08	481887348877460
11:58:53	XLON	1990	135.1	481887348877539
11:59:26	XLON	14760	135.12	481887348877578
12:00:39	XLON	14760	135.18	481887348877709
12:01:49	XLON	4453	135.22	481887348877753
12:02:06	XLON	14760	135.22	481887348877890
12:02:06	XLON	2220	135.22	481887348877895
12:04:07	XLON	3047	135.22	481887348878129
12:04:07	XLON	5758	135.22	481887348878130
12:05:03	XLON	5290	135.2	481887348878262
12:05:48	XLON	14760	135.26	481887348878403
12:08:29	XLON	890	135.28	481887348878609
12:08:29	XLON	500	135.28	481887348878610
12:08:36	XLON	206	135.28	481887348878622
12:08:36	XLON	3024	135.28	481887348878623
12:08:36	XLON	2665	135.28	481887348878624
12:08:44	XLON	3024	135.28	481887348878626
12:08:44	XLON	151	135.28	481887348878627
12:08:49	XLON	3000	135.28	481887348878636
12:08:49	XLON	2150	135.28	481887348878637
12:08:49	XLON	1107	135.28	481887348878638
12:09:13	XLON	396	135.24	481887348878792
12:09:13	XLON	13002	135.24	481887348878793
12:09:27	XLON	9742	135.24	481887348878886
12:12:09	XLON	3	135.34	481887348879561
12:12:09	XLON	6	135.34	481887348879562
12:12:09	XLON	2125	135.34	481887348879563
12:12:09	XLON	3000	135.34	481887348879564
12:12:49	XLON	3559	135.4	481887348879642
12:13:07	XLON	914	135.44	481887348879689
12:13:07	XLON	2762	135.44	481887348879690
12:13:19	XLON	238	135.44	481887348879715
12:13:19	XLON	6410	135.44	481887348879716
12:13:24	XLON	1906	135.44	481887348879725
12:13:24	XLON	1235	135.44	481887348879726
12:14:02	XLON	13388	135.4	481887348879835
12:19:30	XLON	14760	135.46	481887348880308
12:20:14	XLON	2300	135.54	481887348880366
12:20:14	XLON	2864	135.54	481887348880367
12:21:20	XLON	14760	135.52	481887348880420
12:21:39	XLON	7146	135.56	481887348880451
12:22:46	XLON	14760	135.6	481887348880586
12:22:55	XLON	14760	135.6	481887348880610
12:22:55	XLON	2569	135.6	481887348880616
12:22:55	XLON	1078	135.6	481887348880617
12:25:25	XLON	13661	135.58	481887348880755
12:28:24	XLON	3000	135.62	481887348880893
12:28:24	XLON	1410	135.62	481887348880894
12:29:07	XLON	3089	135.7	481887348880950
12:29:08	XLON	14760	135.68	481887348880952
12:29:43	XLON	5374	135.74	481887348881004
12:30:26	XLON	14760	135.74	481887348881089
12:32:47	XLON	3000	135.76	481887348881266
12:32:47	XLON	2858	135.76	481887348881267
12:32:47	XLON	2014	135.76	481887348881268
12:32:47	XLON	431	135.76	481887348881269
12:32:47	XLON	1275	135.76	481887348881270
12:32:52	XLON	1	135.74	481887348881272
12:32:52	XLON	3000	135.74	481887348881273
12:32:52	XLON	1872	135.74	481887348881274
12:32:52	XLON	5164	135.72	481887348881277
12:34:11	XLON	2598	135.72	481887348881342
12:34:11	XLON	8805	135.72	481887348881343
12:35:40	XLON	8568	135.74	481887348881425
12:36:36	XLON	379	135.78	481887348881484
12:36:36	XLON	3000	135.78	481887348881485
12:36:36	XLON	789	135.78	481887348881486
12:36:36	XLON	947	135.78	481887348881487
12:38:12	XLON	3000	135.78	481887348881659
12:38:12	XLON	1549	135.78	481887348881660
12:38:12	XLON	700	135.78	481887348881661
12:38:17	XLON	3000	135.78	481887348881679
12:38:33	XLON	7951	135.78	481887348881698
12:38:33	XLON	5983	135.76	481887348881696
12:39:08	XLON	8615	135.82	481887348881736
12:42:04	XLON	12956	135.82	481887348881936
12:43:02	XLON	14760	135.84	481887348881973
12:45:06	XLON	14760	135.88	481887348882108
12:45:25	XLON	2999	135.84	481887348882126
12:46:39	XLON	13155	135.82	481887348882232
12:51:35	XLON	965	135.78	481887348882694
12:51:35	XLON	1000	135.78	481887348882695
12:51:35	XLON	2326	135.78	481887348882696
12:51:35	XLON	973	135.78	481887348882697
12:52:07	XLON	14760	135.8	481887348882797
12:52:07	XLON	2800	135.8	481887348882801
12:52:07	XLON	959	135.8	481887348882802
12:52:22	XLON	4550	135.78	481887348882878
12:52:22	XLON	7038	135.78	481887348882879
12:52:22	XLON	2207	135.78	481887348882880
12:52:22	XLON	965	135.78	481887348882881
12:52:22	XLON	3258	135.78	481887348882896
12:52:22	XLON	3619	135.76	481887348882899
12:55:53	XLON	12185	135.76	481887348883096
12:57:43	XLON	14752	135.82	481887348883221
12:57:43	XLON	3000	135.82	481887348883226
12:57:43	XLON	150	135.82	481887348883227
12:59:55	XLON	918	135.92	481887348883393
12:59:55	XLON	3055	135.92	481887348883394
13:00:00	XLON	2042	135.88	481887348883404
13:00:00	XLON	1197	135.88	481887348883405
13:00:00	XLON	162	135.88	481887348883406
13:01:03	XLON	14760	135.9	481887348883523
13:01:04	XLON	5336	135.88	481887348883534
13:01:58	XLON	3000	135.9	481887348883630
13:01:58	XLON	2239	135.9	481887348883631
13:01:58	XLON	5000	135.9	481887348883632
13:02:03	XLON	3183	135.9	481887348883634
13:02:08	XLON	3000	135.9	481887348883638
13:05:13	XLON	11909	135.84	481887348883887
13:06:05	XLON	14756	135.84	481887348883982
13:07:32	XLON	14760	135.9	481887348884072
13:08:38	XLON	2580	135.9	481887348884208
13:09:08	XLON	12180	135.9	481887348884259
13:11:56	XLON	13685	135.94	481887348884497
13:11:56	XLON	949	135.94	481887348884498
13:13:14	XLON	10990	135.98	481887348884566
13:13:14	XLON	3277	135.98	481887348884567
13:14:22	XLON	3453	135.96	481887348884646
13:15:11	XLON	12927	135.96	481887348884696
13:17:14	XLON	14760	135.94	481887348884834
13:20:47	XLON	1871	135.96	481887348885101
13:20:52	XLON	3539	135.96	481887348885102
13:20:57	XLON	3159	135.96	481887348885103
13:21:05	XLON	2200	135.96	481887348885117
13:21:05	XLON	2800	135.96	481887348885118
13:21:10	XLON	3002	135.96	481887348885121
13:21:24	XLON	3687	135.96	481887348885124
13:21:24	XLON	1200	135.96	481887348885125
13:21:24	XLON	5656	135.96	481887348885126
13:21:24	XLON	853	135.96	481887348885127
13:21:29	XLON	985	135.96	481887348885131
13:21:29	XLON	2416	135.96	481887348885132
13:22:22	XLON	14682	135.92	481887348885234
13:23:54	XLON	10366	135.96	481887348885443
13:23:54	XLON	2321	135.96	481887348885444
13:23:54	XLON	242	135.96	481887348885445
13:26:53	XLON	4000	135.9	481887348885715
13:26:53	XLON	2606	135.9	481887348885716
13:26:58	XLON	4000	135.9	481887348885717
13:26:58	XLON	2183	135.9	481887348885718
13:27:19	XLON	3000	135.88	481887348885749
13:28:04	XLON	12225	135.88	481887348885804
13:28:04	XLON	610	135.88	481887348885805
13:29:46	XLON	14760	135.86	481887348885883
13:31:34	XLON	14760	135.88	481887348886123
13:34:29	XLON	832	135.96	481887348886283
13:34:29	XLON	13928	135.96	481887348886284
13:35:16	XLON	2382	135.98	481887348886390
13:35:16	XLON	2030	135.98	481887348886391
13:35:21	XLON	3435	135.98	481887348886392
13:35:26	XLON	1050	135.98	481887348886393
13:35:26	XLON	378	135.98	481887348886394
13:35:26	XLON	5536	135.98	481887348886395
13:35:34	XLON	14760	135.96	481887348886424
13:36:32	XLON	14760	135.94	481887348886507
13:38:01	XLON	14760	135.9	481887348886605
13:39:17	XLON	14760	135.96	481887348886730
13:42:06	XLON	10913	135.98	481887348886912
13:42:33	XLON	14760	135.96	481887348886953
13:43:03	XLON	1623	136	481887348886991
13:43:03	XLON	1797	136	481887348886992
13:44:40	XLON	1900	135.94	481887348887150
13:44:40	XLON	1544	135.94	481887348887151
13:44:40	XLON	3000	135.94	481887348887152
13:44:40	XLON	789	135.94	481887348887153
13:44:40	XLON	699	135.94	481887348887154
13:44:40	XLON	8092	135.94	481887348887155
13:44:40	XLON	799	135.94	481887348887156
13:46:11	XLON	471	135.94	481887348887223
13:46:11	XLON	3041	135.94	481887348887224
13:46:11	XLON	2308	135.94	481887348887225
13:46:13	XLON	6912	135.94	481887348887233
13:48:04	XLON	1644	135.96	481887348887350
13:48:04	XLON	1679	135.96	481887348887351
13:48:12	XLON	11342	135.94	481887348887362
13:49:01	XLON	14760	135.94	481887348887416
13:49:33	XLON	3023	135.96	481887348887460
13:51:03	XLON	9438	135.96	481887348887578
13:51:05	XLON	4052	136	481887348887580
13:51:05	XLON	569	136	481887348887581
13:51:25	XLON	6899	135.96	481887348887603
13:51:25	XLON	6969	135.96	481887348887604
13:55:14	XLON	14760	136.02	481887348887871
13:55:14	XLON	13316	136.02	481887348887874
13:56:22	XLON	14760	136.1	481887348887981
13:58:14	XLON	411	136.14	481887348888055
13:58:14	XLON	2238	136.14	481887348888056
13:58:14	XLON	3000	136.14	481887348888057
13:58:14	XLON	940	136.14	481887348888058
13:58:14	XLON	1185	136.14	481887348888059
13:58:14	XLON	146	136.14	481887348888060
13:58:19	XLON	3451	136.14	481887348888070
13:58:19	XLON	1168	136.14	481887348888071
13:58:34	XLON	2112	136.14	481887348888082
13:58:34	XLON	2835	136.14	481887348888083
14:01:18	XLON	2125	136.16	481887348888311
14:01:18	XLON	3478	136.16	481887348888312
14:01:18	XLON	1962	136.16	481887348888313
14:01:18	XLON	1187	136.16	481887348888314
14:01:18	XLON	3000	136.16	481887348888315
14:01:18	XLON	1200	136.16	481887348888316
14:01:18	XLON	1808	136.16	481887348888317
14:01:28	XLON	1285	136.18	481887348888354
14:02:13	XLON	303	136.22	481887348888437
14:02:19	XLON	5614	136.22	481887348888438
14:03:11	XLON	6319	136.2	481887348888467
14:03:11	XLON	2927	136.2	481887348888468
14:03:16	XLON	3495	136.2	481887348888482
14:04:02	XLON	14760	136.22	481887348888592
14:04:04	XLON	9146	136.24	481887348888600
14:04:24	XLON	12894	136.22	481887348888636
14:05:34	XLON	14760	136.22	481887348888774
14:06:44	XLON	6649	136.2	481887348888946
14:06:44	XLON	3120	136.2	481887348888947
14:06:58	XLON	4718	136.2	481887348889018
14:09:16	XLON	14371	136.36	481887348889303
14:10:01	XLON	1643	136.36	481887348889377
14:10:01	XLON	1240	136.36	481887348889378
14:10:01	XLON	849	136.36	481887348889379
14:10:01	XLON	11028	136.36	481887348889380
14:10:08	XLON	1050	136.38	481887348889402
14:10:08	XLON	1996	136.38	481887348889403
14:11:09	XLON	1914	136.42	481887348889524
14:11:09	XLON	3906	136.42	481887348889525
14:11:09	XLON	8175	136.42	481887348889526
14:12:36	XLON	13616	136.46	481887348889656
14:13:47	XLON	14760	136.44	481887348889765
14:14:56	XLON	9720	136.44	481887348889980
14:14:56	XLON	5040	136.44	481887348889981
14:16:33	XLON	13967	136.38	481887348890250
14:20:04	XLON	2166	136.44	481887348890686
14:21:26	XLON	152	136.5	481887348890846
14:21:26	XLON	564	136.5	481887348890847
14:21:26	XLON	302	136.5	481887348890848
14:21:26	XLON	500	136.5	481887348890849
14:21:26	XLON	6509	136.5	481887348890850
14:21:48	XLON	14760	136.5	481887348890893
14:22:05	XLON	2585	136.5	481887348890940
14:22:05	XLON	12175	136.5	481887348890941
14:22:19	XLON	14760	136.48	481887348890956
14:22:35	XLON	1746	136.46	481887348890991
14:23:50	XLON	1039	136.48	481887348891105
14:23:50	XLON	442	136.48	481887348891106
14:23:50	XLON	13279	136.48	481887348891107
14:23:51	XLON	4997	136.48	481887348891111
14:25:05	XLON	13997	136.48	481887348891201
14:26:05	XLON	2779	136.46	481887348891341
14:26:28	XLON	863	136.48	481887348891402
14:26:28	XLON	6262	136.48	481887348891403
14:26:28	XLON	2965	136.48	481887348891404
14:26:28	XLON	563	136.48	481887348891405
14:26:28	XLON	302	136.48	481887348891406
14:26:28	XLON	687	136.48	481887348891407
14:26:42	XLON	1501	136.46	481887348891416
14:26:42	XLON	1849	136.46	481887348891417
14:26:42	XLON	1610	136.46	481887348891418
14:27:02	XLON	6040	136.48	481887348891471
14:27:02	XLON	2030	136.48	481887348891472
14:27:02	XLON	700	136.48	481887348891473
14:27:02	XLON	1800	136.48	481887348891474
14:28:11	XLON	1282	136.52	481887348891585
14:28:16	XLON	2060	136.52	481887348891596
14:28:16	XLON	1882	136.52	481887348891597
14:28:58	XLON	7275	136.52	481887348891651
14:29:06	XLON	11224	136.5	481887348891658
14:29:06	XLON	3536	136.5	481887348891659
14:29:46	XLON	920	136.54	481887348891709
14:29:46	XLON	2400	136.54	481887348891710
14:29:51	XLON	1863	136.54	481887348891725
14:29:51	XLON	3000	136.54	481887348891726
14:29:56	XLON	5743	136.54	481887348891732
14:29:56	XLON	3000	136.54	481887348891733
14:29:56	XLON	407	136.54	481887348891734
14:30:04	XLON	2501	136.26	481887348892119
14:30:05	XLON	984	136.26	481887348892120
14:30:05	XLON	3936	136.26	481887348892121
14:30:05	XLON	6851	136.26	481887348892122
14:30:41	XLON	14760	136.34	481887348892412
14:31:19	XLON	9676	136.42	481887348892627
14:31:19	XLON	5084	136.42	481887348892628
14:32:01	XLON	1042	136.14	481887348892925
14:32:01	XLON	1077	136.14	481887348892926
14:32:01	XLON	4000	136.14	481887348892927
14:32:01	XLON	2164	136.14	481887348892928
14:32:01	XLON	4000	136.14	481887348892929
14:32:01	XLON	1003	136.14	481887348892930
14:32:31	XLON	14760	136.14	481887348893125
14:33:09	XLON	8487	136.36	481887348893284
14:33:09	XLON	6273	136.36	481887348893285
14:34:11	XLON	13842	136.3	481887348893641
14:34:11	XLON	3000	136.32	481887348893646
14:34:11	XLON	1200	136.32	481887348893647
14:34:11	XLON	349	136.32	481887348893648
14:34:26	XLON	2746	136.26	481887348893689
14:34:26	XLON	8877	136.26	481887348893690
14:35:02	XLON	100	136.26	481887348893874
14:35:02	XLON	200	136.26	481887348893875
14:35:03	XLON	1501	136.26	481887348893879
14:35:03	XLON	400	136.26	481887348893880
14:35:12	XLON	12289	136.3	481887348893952
14:35:29	XLON	1103	136.26	481887348894068
14:35:29	XLON	6830	136.26	481887348894073
14:35:29	XLON	2162	136.26	481887348894074
14:35:29	XLON	4171	136.26	481887348894075
14:36:02	XLON	180	136.16	481887348894265
14:36:02	XLON	13828	136.16	481887348894266
14:36:20	XLON	2992	135.94	481887348894464
14:36:51	XLON	3724	136.08	481887348894608
14:36:51	XLON	9949	136.08	481887348894609
14:37:09	XLON	803	136.04	481887348894740
14:37:09	XLON	13957	136.04	481887348894741
14:37:55	XLON	14760	136.08	481887348894963
14:38:19	XLON	2661	136.14	481887348895108
14:38:19	XLON	10823	136.14	481887348895109
14:39:18	XLON	2125	136.3	481887348895375
14:39:18	XLON	792	136.3	481887348895376
14:39:18	XLON	2986	136.3	481887348895377
14:39:42	XLON	14760	136.28	481887348895447
14:39:47	XLON	2920	136.3	481887348895459
14:39:47	XLON	5461	136.3	481887348895460
14:40:03	XLON	3209	136.18	481887348895521
14:40:11	XLON	12923	136.2	481887348895564
14:40:56	XLON	13722	136.16	481887348895686
14:41:15	XLON	808	136.16	481887348895726
14:41:15	XLON	13762	136.16	481887348895727
14:42:06	XLON	8536	136.14	481887348895858
14:42:06	XLON	6224	136.14	481887348895859
14:42:40	XLON	2626	136.14	481887348895942
14:42:40	XLON	12134	136.14	481887348895943
14:43:06	XLON	2058	136.1	481887348896007
14:43:06	XLON	3000	136.1	481887348896008
14:43:06	XLON	4000	136.1	481887348896009
14:43:06	XLON	4000	136.1	481887348896010
14:43:06	XLON	100	136.1	481887348896011
14:43:06	XLON	1602	136.1	481887348896012
14:44:24	XLON	2192	136.26	481887348896234
14:44:32	XLON	1426	136.26	481887348896248
14:44:48	XLON	3000	136.32	481887348896318
14:44:52	XLON	3938	136.32	481887348896328
14:44:52	XLON	10822	136.32	481887348896329
14:44:53	XLON	2586	136.38	481887348896342
14:44:53	XLON	7920	136.38	481887348896343
14:44:55	XLON	4326	136.32	481887348896345
14:45:00	XLON	14760	136.28	481887348896362
14:46:01	XLON	7718	136.36	481887348896561
14:46:27	XLON	14760	136.38	481887348896674
14:47:06	XLON	14760	136.44	481887348896858
14:47:14	XLON	1567	136.42	481887348896908
14:47:27	XLON	1686	136.38	481887348896937
14:48:23	XLON	11636	136.42	481887348897036
14:48:23	XLON	12884	136.42	481887348897028
14:49:04	XLON	2802	136.46	481887348897129
14:49:04	XLON	4658	136.46	481887348897130
14:49:04	XLON	492	136.46	481887348897131
14:49:04	XLON	107	136.46	481887348897132
14:49:09	XLON	190	136.54	481887348897165
14:49:09	XLON	3000	136.54	481887348897166
14:49:14	XLON	3000	136.54	481887348897169
14:49:14	XLON	2222	136.54	481887348897170
14:49:14	XLON	818	136.54	481887348897171
14:49:14	XLON	801	136.54	481887348897172
14:49:14	XLON	1313	136.54	481887348897173
14:49:14	XLON	401	136.5	481887348897178
14:49:14	XLON	4815	136.5	481887348897179
14:49:20	XLON	8278	136.5	481887348897206
14:50:27	XLON	130	136.4	481887348897424
14:50:27	XLON	12977	136.4	481887348897425
14:50:42	XLON	14760	136.36	481887348897502
14:51:22	XLON	14760	136.14	481887348897744
14:52:17	XLON	14760	136.24	481887348897937
14:52:56	XLON	15194	136.36	481887348898042
14:53:41	XLON	14188	136.36	481887348898125
14:54:11	XLON	2116	136.42	481887348898263
14:54:11	XLON	1800	136.42	481887348898264
14:54:11	XLON	1500	136.42	481887348898265
14:54:11	XLON	9344	136.42	481887348898266
14:54:26	XLON	3000	136.5	481887348898312
14:54:26	XLON	28	136.5	481887348898313
14:54:58	XLON	1821	136.48	481887348898411
14:54:58	XLON	9914	136.48	481887348898412
14:55:27	XLON	3621	136.54	481887348898528
14:55:27	XLON	4001	136.54	481887348898529
14:55:27	XLON	6069	136.54	481887348898530
14:55:27	XLON	471	136.54	481887348898531
14:55:32	XLON	3099	136.5	481887348898547
14:56:06	XLON	14760	136.58	481887348898642
14:56:37	XLON	13019	136.56	481887348898700
14:57:30	XLON	2800	136.52	481887348898864
14:57:33	XLON	11194	136.5	481887348898875
14:57:54	XLON	1486	136.38	481887348899038
14:57:54	XLON	12	136.38	481887348899039
14:57:54	XLON	12962	136.38	481887348899040
14:58:09	XLON	2971	136.4	481887348899083
14:58:47	XLON	1852	136.44	481887348899181
14:58:47	XLON	2276	136.44	481887348899182
14:58:49	XLON	7781	136.42	481887348899187
14:59:08	XLON	12194	136.38	481887348899227
14:59:08	XLON	2353	136.38	481887348899228
14:59:48	XLON	14605	136.36	481887348899351
15:00:21	XLON	14760	136.32	481887348899422
15:01:01	XLON	3000	136.34	481887348899532
15:01:02	XLON	10369	136.32	481887348899553
15:01:02	XLON	4391	136.32	481887348899554
15:02:24	XLON	451	136.34	481887348899722
15:02:29	XLON	14760	136.32	481887348899730
15:02:59	XLON	14760	136.34	481887348899840
15:03:37	XLON	12527	136.48	481887348899954
15:04:17	XLON	1550	136.58	481887348900107
15:04:17	XLON	4450	136.58	481887348900108
15:04:17	XLON	450	136.58	481887348900109
15:04:17	XLON	1000	136.58	481887348900110
15:04:17	XLON	1000	136.58	481887348900111
15:04:17	XLON	550	136.58	481887348900112
15:04:17	XLON	5760	136.58	481887348900113
15:04:49	XLON	7669	136.68	481887348900187
15:04:53	XLON	3000	136.66	481887348900207
15:04:53	XLON	5313	136.66	481887348900208
15:04:53	XLON	2800	136.66	481887348900210
15:04:53	XLON	3000	136.66	481887348900211
15:04:54	XLON	1208	136.66	481887348900214
15:05:27	XLON	3730	136.7	481887348900350
15:05:27	XLON	7096	136.7	481887348900353
15:05:27	XLON	11030	136.7	481887348900351
15:06:07	XLON	13828	136.7	481887348900552
15:07:09	XLON	1478	136.72	481887348900681
15:07:09	XLON	511	136.72	481887348900682
15:07:09	XLON	1300	136.72	481887348900683
15:07:09	XLON	164	136.72	481887348900684
15:07:15	XLON	3902	136.72	481887348900704
15:07:18	XLON	6871	136.7	481887348900733
15:07:34	XLON	2322	136.7	481887348900797
15:07:34	XLON	10565	136.7	481887348900798
15:08:04	XLON	2800	136.66	481887348900902
15:08:04	XLON	1170	136.68	481887348900903
15:08:04	XLON	67	136.68	481887348900904
15:08:04	XLON	14760	136.66	481887348900899
15:08:04	XLON	3000	136.62	481887348900914
15:08:04	XLON	911	136.62	481887348900915
15:08:50	XLON	4396	136.64	481887348900982
15:08:50	XLON	5319	136.64	481887348900983
15:09:37	XLON	892	136.64	481887348901063
15:09:37	XLON	13210	136.64	481887348901064
15:10:27	XLON	10010	136.64	481887348901230
15:10:31	XLON	4060	136.62	481887348901247
15:11:14	XLON	14760	136.64	481887348901360
15:11:23	XLON	14745	136.62	481887348901422
15:11:59	XLON	882	136.66	481887348901577
15:12:18	XLON	1258	136.62	481887348901641
15:12:18	XLON	13502	136.62	481887348901642
15:13:30	XLON	984	136.7	481887348901845
15:14:07	XLON	8554	136.8	481887348901925
15:14:07	XLON	6206	136.8	481887348901926
15:14:26	XLON	11623	136.82	481887348901964
15:14:26	XLON	2700	136.82	481887348901967
15:14:26	XLON	3288	136.82	481887348901968
15:14:26	XLON	3000	136.82	481887348901969
15:14:31	XLON	3000	136.82	481887348901982
15:15:02	XLON	5684	136.84	481887348902058
15:15:03	XLON	8263	136.84	481887348902065
15:15:03	XLON	6497	136.84	481887348902066
15:15:07	XLON	2890	136.82	481887348902105
15:15:07	XLON	3116	136.82	481887348902106
15:15:52	XLON	3000	136.86	481887348902198
15:15:52	XLON	5627	136.86	481887348902199
15:16:19	XLON	14760	136.88	481887348902292
15:17:03	XLON	14760	136.88	481887348902401
15:17:53	XLON	14760	136.92	481887348902515
15:18:37	XLON	1005	136.98	481887348902637
15:18:37	XLON	3000	136.98	481887348902638
15:18:37	XLON	345	136.98	481887348902639
15:18:56	XLON	428	136.96	481887348902690
15:19:03	XLON	8368	136.96	481887348902716
15:19:19	XLON	17176	137	481887348902759
15:19:39	XLON	293	136.96	481887348902794
15:19:39	XLON	14467	136.96	481887348902795
15:20:23	XLON	4398	136.9	481887348902966
15:20:23	XLON	7689	136.9	481887348902967
15:20:23	XLON	859	136.9	481887348902968
15:21:29	XLON	11585	137	481887348903203
15:21:29	XLON	2692	137	481887348903204
15:21:58	XLON	14727	136.92	481887348903287
15:22:38	XLON	4579	136.88	481887348903354
15:22:42	XLON	10181	136.88	481887348903355
15:24:26	XLON	4659	136.88	481887348903582
15:24:26	XLON	5933	136.88	481887348903583
15:24:26	XLON	1300	136.88	481887348903584
15:24:26	XLON	2231	136.88	481887348903585
15:24:32	XLON	14760	136.88	481887348903597
15:24:32	XLON	3000	136.9	481887348903598
15:26:06	XLON	12374	136.92	481887348903763
15:26:08	XLON	14760	136.92	481887348903767
15:27:12	XLON	14483	136.9	481887348904027
15:27:22	XLON	14612	136.88	481887348904125
15:28:03	XLON	8404	136.78	481887348904218
15:28:28	XLON	564	136.84	481887348904346
15:28:28	XLON	302	136.84	481887348904347
15:28:28	XLON	2400	136.84	481887348904348
15:28:28	XLON	163	136.84	481887348904349
15:28:40	XLON	600	136.84	481887348904398
15:28:40	XLON	2590	136.84	481887348904399
15:29:23	XLON	16873	136.86	481887348904484
15:29:35	XLON	14519	136.84	481887348904529
15:30:19	XLON	14760	136.82	481887348904674
15:31:50	XLON	2272	136.84	481887348904843
15:31:50	XLON	3025	136.84	481887348904844
15:31:57	XLON	3000	136.84	481887348904848
15:32:02	XLON	586	136.84	481887348904849
15:32:02	XLON	2561	136.84	481887348904850
15:32:11	XLON	14760	136.84	481887348904864
15:32:24	XLON	3228	136.86	481887348904893
15:33:13	XLON	14760	136.92	481887348905001
15:33:13	XLON	3759	136.92	481887348905002
15:33:13	XLON	9785	136.92	481887348905003
15:34:05	XLON	14760	136.9	481887348905118
15:34:52	XLON	4358	136.9	481887348905244
15:34:52	XLON	1933	136.9	481887348905245
15:35:32	XLON	14760	136.9	481887348905341
15:35:32	XLON	7778	136.88	481887348905348
15:36:22	XLON	6005	136.84	481887348905464
15:36:47	XLON	1556	136.84	481887348905500
15:36:47	XLON	2975	136.84	481887348905501
15:37:00	XLON	402	136.82	481887348905520
15:37:00	XLON	241	136.82	481887348905521
15:37:00	XLON	8016	136.82	481887348905522
15:37:02	XLON	4000	136.82	481887348905523
15:37:04	XLON	10760	136.82	481887348905527
15:37:58	XLON	522	136.82	481887348905674
15:38:05	XLON	9764	136.82	481887348905697
15:39:44	XLON	4929	136.82	481887348905965
15:39:49	XLON	14760	136.82	481887348905984
15:39:55	XLON	4196	136.82	481887348905988
15:39:55	XLON	2722	136.82	481887348905989
15:40:01	XLON	3000	136.82	481887348906011
15:40:12	XLON	22	136.84	481887348906028
15:40:12	XLON	14060	136.84	481887348906029
15:40:12	XLON	2224	136.84	481887348906030
15:41:03	XLON	12970	136.8	481887348906171
15:41:12	XLON	14760	136.78	481887348906254
15:42:43	XLON	1237	136.86	481887348906524
15:42:49	XLON	41	136.86	481887348906530
15:43:12	XLON	14760	136.84	481887348906556
15:43:29	XLON	1914	136.86	481887348906578
15:43:29	XLON	953	136.86	481887348906579
15:43:34	XLON	94	136.86	481887348906616
15:43:34	XLON	6607	136.86	481887348906617
15:43:47	XLON	896	136.88	481887348906639
15:44:36	XLON	1343	136.92	481887348906777
15:44:36	XLON	4488	136.92	481887348906778
15:44:36	XLON	2972	136.92	481887348906779
15:44:46	XLON	91	136.94	481887348906838
15:45:11	XLON	4319	136.96	481887348906907
15:45:11	XLON	1957	136.96	481887348906908
15:45:18	XLON	78	136.96	481887348906931
15:45:18	XLON	4319	136.96	481887348906932
15:45:23	XLON	4319	136.96	481887348906935
15:45:23	XLON	4947	136.96	481887348906936
15:45:34	XLON	582	136.94	481887348906986
15:45:34	XLON	14178	136.94	481887348906987
15:47:13	XLON	14760	137.12	481887348907241
15:47:14	XLON	14760	137.12	481887348907246
15:47:19	XLON	3000	137.1	481887348907262
15:47:19	XLON	4446	137.1	481887348907263
15:47:19	XLON	953	137.1	481887348907264
15:47:30	XLON	9945	137	481887348907279
15:48:19	XLON	3000	137.12	481887348907406
15:48:23	XLON	12592	137.14	481887348907423
15:48:41	XLON	11762	137.16	481887348907483
15:48:57	XLON	4873	137.16	481887348907497
15:49:51	XLON	759	137.18	481887348907631
15:50:07	XLON	100	137.16	481887348907688
15:50:10	XLON	3460	137.16	481887348907693
15:50:10	XLON	11200	137.16	481887348907694
15:50:21	XLON	4000	137.16	481887348907719
15:50:21	XLON	7327	137.16	481887348907720
15:51:08	XLON	14522	137.14	481887348907890
15:51:08	XLON	3000	137.14	481887348907891
15:51:08	XLON	1779	137.16	481887348907892
15:51:42	XLON	12646	137.12	481887348907974
15:52:19	XLON	1465	136.98	481887348908164
15:52:19	XLON	1500	136.98	481887348908165
15:52:19	XLON	10973	136.98	481887348908166
15:53:09	XLON	14760	136.98	481887348908270
15:54:42	XLON	1635	136.96	481887348908386
15:54:46	XLON	13125	136.96	481887348908388
15:54:56	XLON	2059	137	481887348908416
15:55:00	XLON	10929	136.98	481887348908426
15:55:56	XLON	1678	137	481887348908568
15:56:01	XLON	2059	137	481887348908577
15:56:01	XLON	5138	137	481887348908578
15:56:06	XLON	2059	137	481887348908604
15:56:20	XLON	1508	137	481887348908668
15:56:20	XLON	2303	137	481887348908669
15:56:20	XLON	2283	137	481887348908670
15:56:25	XLON	1883	137	481887348908675
15:56:25	XLON	5022	137	481887348908676
15:56:25	XLON	1461	137	481887348908677
15:56:49	XLON	3944	136.98	481887348908756
15:56:50	XLON	4628	137	481887348908760
15:56:57	XLON	13717	136.98	481887348908812
15:57:55	XLON	3000	136.98	481887348909011
15:57:55	XLON	944	136.98	481887348909012
15:58:03	XLON	7297	136.94	481887348909039
15:58:04	XLON	1721	136.96	481887348909043
15:58:04	XLON	1418	136.96	481887348909044
15:58:27	XLON	5941	136.92	481887348909061
15:58:27	XLON	6528	136.92	481887348909062
15:59:03	XLON	174	136.78	481887348909143
15:59:03	XLON	2032	136.78	481887348909150
15:59:03	XLON	4277	136.78	481887348909144
15:59:03	XLON	3000	136.78	481887348909145
15:59:03	XLON	3000	136.78	481887348909151
15:59:04	XLON	13407	136.78	481887348909152
15:59:04	XLON	3000	136.78	481887348909153
15:59:04	XLON	2362	136.78	481887348909154

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

POSSSFFWWEESEDE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00