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

3rd Mar 2022 17:55

RNS Number : 6068D

Vodafone Group Plc

03 March 2022

3 March 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:	3 March 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	129.00
Lowest price paid per share (pence):	127.64
Volume weighted average price paid per share (pence):	128.33

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,894,792,901 of its ordinary shares in treasury and has 26,922,834,967 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 3 March 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 3 March 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	128.33	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:28:03	XLON	3000	128.84	496730764224654
08:28:08	XLON	13500	128.88	496730764224686
08:28:08	XLON	12050	128.88	496730764224691
08:29:03	XLON	11833	128.76	496730764224902
08:29:03	XLON	738	128.76	496730764224904
08:30:03	XLON	1940	128.66	496730764225187
08:30:03	XLON	11560	128.66	496730764225188
08:30:56	XLON	1052	128.52	496730764225425
08:30:58	XLON	443	128.52	496730764225433
08:31:14	XLON	5550	128.54	496730764225516
08:31:34	XLON	467	128.56	496730764225578
08:31:44	XLON	1135	128.56	496730764225629
08:32:02	XLON	13500	128.62	496730764225683
08:32:23	XLON	850	128.64	496730764225778
08:32:31	XLON	3328	128.62	496730764225800
08:32:46	XLON	9248	128.58	496730764225863
08:33:05	XLON	5698	128.58	496730764225947
08:33:52	XLON	13500	128.5	496730764226155
08:34:45	XLON	12662	128.42	496730764226436
08:35:52	XLON	8978	128.22	496730764226734
08:35:52	XLON	3455	128.22	496730764226735
08:35:52	XLON	1037	128.22	496730764226736
08:37:01	XLON	10934	128.12	496730764227139
08:37:01	XLON	2566	128.12	496730764227140
08:37:54	XLON	1587	128.08	496730764227399
08:37:54	XLON	11913	128.08	496730764227400
08:39:17	XLON	4701	128.06	496730764227841
08:39:17	XLON	8707	128.06	496730764227842
08:39:54	XLON	13206	128.02	496730764228043
08:40:59	XLON	13500	127.9	496730764228227
08:42:06	XLON	13500	127.92	496730764228480
08:43:12	XLON	13500	127.88	496730764228802
08:44:09	XLON	8840	127.72	496730764229024
08:44:30	XLON	7083	127.78	496730764229096
08:45:20	XLON	12282	127.84	496730764229342
08:47:00	XLON	2500	127.76	496730764229705
08:47:00	XLON	939	127.76	496730764229706
08:47:00	XLON	2022	127.76	496730764229707
08:47:00	XLON	3932	127.76	496730764229708
08:47:44	XLON	2294	127.78	496730764229907
08:47:57	XLON	2500	127.76	496730764229926
08:47:57	XLON	3766	127.76	496730764229927
08:47:57	XLON	3000	127.78	496730764229928
08:47:57	XLON	983	127.78	496730764229929
08:47:57	XLON	3011	127.78	496730764229930
08:47:57	XLON	965	127.78	496730764229931
08:48:34	XLON	13394	127.72	496730764230058
08:50:02	XLON	13500	127.8	496730764230465
08:51:13	XLON	3313	127.94	496730764230782
08:51:13	XLON	2500	127.94	496730764230783
08:51:13	XLON	1533	127.94	496730764230784
08:51:13	XLON	482	127.94	496730764230785
08:51:13	XLON	586	127.94	496730764230786
08:51:13	XLON	1953	127.94	496730764230787
08:51:13	XLON	159	127.94	496730764230788
08:51:43	XLON	6313	128	496730764230939
08:51:43	XLON	7187	128	496730764230940
08:51:57	XLON	5299	128.14	496730764231044
08:53:02	XLON	8089	128.64	496730764231392
08:53:02	XLON	1856	128.64	496730764231393
08:54:05	XLON	13500	128.44	496730764231786
08:55:16	XLON	11790	128.34	496730764232063
08:55:53	XLON	5535	128.22	496730764232181
08:56:16	XLON	13500	128.24	496730764232237
08:57:33	XLON	7942	128.28	496730764232397
08:58:36	XLON	2500	128.54	496730764232642
08:58:36	XLON	1905	128.54	496730764232643
08:58:36	XLON	720	128.54	496730764232644
08:58:36	XLON	879	128.54	496730764232645
08:58:36	XLON	501	128.54	496730764232646
08:58:36	XLON	100	128.54	496730764232647
08:58:41	XLON	2010	128.52	496730764232659
08:58:41	XLON	391	128.52	496730764232660
08:58:41	XLON	339	128.52	496730764232661
08:58:41	XLON	81	128.52	496730764232662
08:58:56	XLON	4062	128.54	496730764232674
08:59:21	XLON	8984	128.58	496730764232735
08:59:21	XLON	4516	128.58	496730764232736
09:00:46	XLON	13219	128.74	496730764232962
09:00:52	XLON	962	128.68	496730764232988
09:00:52	XLON	1831	128.68	496730764232989
09:01:51	XLON	2500	128.58	496730764233187
09:01:51	XLON	3102	128.58	496730764233188
09:01:51	XLON	1782	128.58	496730764233189
09:01:57	XLON	1945	128.56	496730764233198
09:01:57	XLON	1612	128.56	496730764233199
09:02:33	XLON	11081	128.54	496730764233313
09:02:33	XLON	2419	128.54	496730764233314
09:03:33	XLON	2029	128.22	496730764233450
09:03:33	XLON	3400	128.22	496730764233451
09:03:51	XLON	1079	128.22	496730764233503
09:03:53	XLON	582	128.22	496730764233504
09:03:55	XLON	2299	128.24	496730764233521
09:03:55	XLON	3379	128.24	496730764233522
09:03:55	XLON	2500	128.24	496730764233523
09:04:59	XLON	2500	128.22	496730764233716
09:04:59	XLON	851	128.22	496730764233717
09:04:59	XLON	1200	128.22	496730764233718
09:04:59	XLON	1200	128.22	496730764233719
09:04:59	XLON	72	128.22	496730764233720
09:04:59	XLON	3283	128.22	496730764233721
09:04:59	XLON	865	128.22	496730764233722
09:05:04	XLON	425	128.22	496730764233734
09:05:04	XLON	2500	128.22	496730764233735
09:05:04	XLON	146	128.22	496730764233736
09:06:06	XLON	12032	128.44	496730764233981
09:06:06	XLON	870	128.44	496730764233982
09:07:06	XLON	1159	128.42	496730764234178
09:07:06	XLON	2500	128.42	496730764234179
09:07:06	XLON	1669	128.42	496730764234180
09:07:06	XLON	789	128.42	496730764234181
09:07:14	XLON	6528	128.38	496730764234190
09:07:33	XLON	2500	128.24	496730764234263
09:07:33	XLON	1249	128.24	496730764234264
09:07:33	XLON	1726	128.24	496730764234265
09:07:33	XLON	6791	128.24	496730764234266
09:07:33	XLON	1234	128.24	496730764234267
09:08:55	XLON	2500	128.58	496730764234542
09:08:55	XLON	245	128.58	496730764234543
09:09:04	XLON	387	128.58	496730764234563
09:09:08	XLON	10318	128.56	496730764234575
09:09:54	XLON	311	128.34	496730764234811
09:09:54	XLON	12726	128.34	496730764234812
09:10:28	XLON	951	128.4	496730764234897
09:10:28	XLON	1727	128.4	496730764234898
09:11:01	XLON	1940	128.46	496730764235015
09:11:01	XLON	526	128.46	496730764235016
09:11:01	XLON	7450	128.46	496730764235017
09:11:01	XLON	1940	128.46	496730764235018
09:12:19	XLON	13045	128.56	496730764235272
09:13:34	XLON	13500	128.38	496730764235689
09:14:44	XLON	13500	128.3	496730764235914
09:15:04	XLON	3997	128.3	496730764235964
09:16:37	XLON	3000	128.38	496730764236267
09:16:37	XLON	1628	128.38	496730764236268
09:16:37	XLON	479	128.38	496730764236269
09:16:37	XLON	593	128.38	496730764236270
09:16:37	XLON	2083	128.4	496730764236271
09:16:44	XLON	2500	128.32	496730764236340
09:16:44	XLON	1126	128.32	496730764236341
09:17:20	XLON	9389	128.36	496730764236551
09:17:20	XLON	4111	128.36	496730764236552
09:18:17	XLON	965	128.06	496730764236713
09:18:23	XLON	1525	128.06	496730764236722
09:18:23	XLON	9000	128.06	496730764236723
09:18:23	XLON	2010	128.06	496730764236724
09:20:09	XLON	2500	128.1	496730764236975
09:20:09	XLON	969	128.1	496730764236976
09:20:17	XLON	5840	128.06	496730764237004
09:20:17	XLON	2224	128.06	496730764237005
09:20:17	XLON	949	128.06	496730764237023
09:20:17	XLON	2500	128.08	496730764237024
09:20:17	XLON	3132	128.08	496730764237025
09:20:17	XLON	669	128.08	496730764237026
09:20:47	XLON	8940	127.92	496730764237116
09:22:00	XLON	13500	127.86	496730764237369
09:23:16	XLON	1955	127.92	496730764237676
09:23:20	XLON	11545	127.92	496730764237680
09:24:51	XLON	3384	127.84	496730764237837
09:24:51	XLON	3315	127.86	496730764237838
09:24:51	XLON	998	127.86	496730764237839
09:24:51	XLON	2500	127.86	496730764237840
09:24:51	XLON	514	127.86	496730764237841
09:24:51	XLON	439	127.86	496730764237842
09:24:51	XLON	212	127.86	496730764237843
09:25:35	XLON	1955	127.86	496730764237980
09:25:35	XLON	1010	127.86	496730764237981
09:26:04	XLON	2491	127.86	496730764238026
09:26:04	XLON	11009	127.86	496730764238027
09:27:00	XLON	12579	127.78	496730764238119
09:28:38	XLON	13500	127.76	496730764238344
09:29:46	XLON	9674	127.82	496730764238569
09:29:58	XLON	693	127.82	496730764238584
09:30:10	XLON	2500	127.94	496730764238648
09:30:10	XLON	497	127.94	496730764238649
09:30:49	XLON	5344	127.82	496730764238710
09:30:49	XLON	4701	127.82	496730764238711
09:30:49	XLON	3449	127.82	496730764238712
09:31:46	XLON	391	127.92	496730764238906
09:31:47	XLON	1	127.92	496730764238908
09:31:48	XLON	13108	127.92	496730764238909
09:33:27	XLON	2500	128.02	496730764239140
09:33:27	XLON	8411	128.02	496730764239141
09:34:05	XLON	2652	127.98	496730764239188
09:34:05	XLON	10848	127.98	496730764239189
09:35:03	XLON	3830	128.02	496730764239315
09:35:03	XLON	839	128.02	496730764239316
09:35:57	XLON	8747	128.08	496730764239414
09:36:26	XLON	13500	128.1	496730764239498
09:36:47	XLON	2387	128.24	496730764239562
09:36:47	XLON	369	128.24	496730764239563
09:37:32	XLON	670	128.24	496730764239675
09:37:40	XLON	11927	128.24	496730764239688
09:38:41	XLON	13500	128.18	496730764239885
09:40:10	XLON	2887	128.26	496730764240215
09:40:10	XLON	15	128.26	496730764240216
09:40:10	XLON	6161	128.26	496730764240219
09:40:10	XLON	7339	128.26	496730764240220
09:41:01	XLON	2500	128.2	496730764240338
09:41:02	XLON	1950	128.2	496730764240339
09:41:02	XLON	5456	128.2	496730764240340
09:42:47	XLON	13254	128.36	496730764240744
09:44:22	XLON	13500	128.42	496730764241059
09:45:12	XLON	4270	128.44	496730764241217
09:45:12	XLON	8002	128.44	496730764241218
09:46:07	XLON	2968	128.38	496730764241519
09:47:03	XLON	2500	128.6	496730764241746
09:47:16	XLON	8200	128.54	496730764241795
09:47:16	XLON	350	128.54	496730764241798
09:47:16	XLON	1441	128.54	496730764241799
09:47:16	XLON	502	128.54	496730764241800
09:47:16	XLON	1200	128.54	496730764241801
09:47:16	XLON	3192	128.54	496730764241802
09:47:16	XLON	2500	128.54	496730764241803
09:47:16	XLON	53	128.56	496730764241804
09:48:09	XLON	760	128.6	496730764241935
09:48:09	XLON	2523	128.6	496730764241936
09:48:09	XLON	1948	128.6	496730764241937
09:48:09	XLON	1506	128.6	496730764241938
09:49:38	XLON	2500	128.62	496730764242225
09:49:48	XLON	8497	128.64	496730764242250
09:51:03	XLON	2500	128.78	496730764242468
09:51:03	XLON	1031	128.78	496730764242469
09:51:03	XLON	2400	128.78	496730764242470
09:51:03	XLON	930	128.78	496730764242471
09:51:07	XLON	6656	128.68	496730764242506
09:52:16	XLON	2500	128.86	496730764242655
09:52:16	XLON	783	128.86	496730764242656
09:52:21	XLON	1528	128.86	496730764242671
09:52:21	XLON	884	128.86	496730764242672
09:52:21	XLON	2848	128.86	496730764242673
09:52:28	XLON	2500	128.84	496730764242688
09:52:28	XLON	2123	128.84	496730764242689
09:52:33	XLON	2500	128.84	496730764242692
09:52:33	XLON	530	128.84	496730764242693
09:53:23	XLON	12721	128.84	496730764242959
09:54:14	XLON	13500	128.82	496730764243160
09:56:18	XLON	165	128.74	496730764243587
09:56:18	XLON	2500	128.74	496730764243588
09:56:38	XLON	8927	128.72	496730764243623
09:56:56	XLON	13331	128.78	496730764243645
09:57:37	XLON	2500	128.84	496730764243791
09:57:37	XLON	380	128.84	496730764243792
09:58:13	XLON	1875	128.8	496730764243927
09:58:22	XLON	389	128.8	496730764243950
09:58:37	XLON	5583	128.8	496730764243979
09:58:37	XLON	479	128.8	496730764243980
09:58:37	XLON	3635	128.8	496730764243981
09:59:35	XLON	2381	128.66	496730764244116
09:59:35	XLON	9455	128.66	496730764244117
09:59:35	XLON	1664	128.66	496730764244118
10:00:52	XLON	12266	128.7	496730764244394
10:03:07	XLON	7711	128.82	496730764244756
10:03:07	XLON	5720	128.82	496730764244757
10:04:07	XLON	3347	128.92	496730764245040
10:04:07	XLON	9858	128.92	496730764245041
10:04:10	XLON	2500	128.88	496730764245058
10:04:10	XLON	485	128.88	496730764245059
10:05:28	XLON	12988	129	496730764245424
10:07:24	XLON	3805	128.88	496730764245925
10:07:24	XLON	7472	128.88	496730764245926
10:08:08	XLON	8328	128.88	496730764246064
10:08:21	XLON	5151	128.88	496730764246110
10:09:26	XLON	3986	128.86	496730764246269
10:09:26	XLON	5356	128.86	496730764246270
10:09:26	XLON	4158	128.86	496730764246271
10:09:32	XLON	2500	128.88	496730764246287
10:09:32	XLON	217	128.88	496730764246288
10:10:13	XLON	12108	128.86	496730764246420
10:11:52	XLON	10596	128.78	496730764246635
10:11:52	XLON	2904	128.78	496730764246636
10:13:10	XLON	12293	128.84	496730764246785
10:14:44	XLON	9808	128.76	496730764247070
10:14:44	XLON	3692	128.76	496730764247071
10:15:59	XLON	11860	128.72	496730764247344
10:15:59	XLON	1640	128.72	496730764247345
10:17:07	XLON	60	128.64	496730764247501
10:17:07	XLON	12940	128.64	496730764247502
10:17:07	XLON	500	128.64	496730764247503
10:18:31	XLON	13500	128.64	496730764247846
10:19:22	XLON	10612	128.58	496730764248093
10:19:22	XLON	2888	128.58	496730764248094
10:20:47	XLON	12974	128.56	496730764248369
10:21:13	XLON	3072	128.54	496730764248462
10:21:13	XLON	54	128.54	496730764248463
10:22:32	XLON	2500	128.44	496730764248736
10:22:32	XLON	344	128.44	496730764248737
10:22:32	XLON	5633	128.44	496730764248738
10:22:37	XLON	2500	128.4	496730764248765
10:22:37	XLON	1413	128.4	496730764248766
10:22:37	XLON	226	128.4	496730764248767
10:24:00	XLON	9612	128.44	496730764249202
10:24:00	XLON	1945	128.44	496730764249203
10:24:30	XLON	5453	128.36	496730764249427
10:25:12	XLON	103	128.4	496730764249529
10:25:12	XLON	412	128.4	496730764249530
10:25:12	XLON	2166	128.4	496730764249531
10:25:17	XLON	1788	128.36	496730764249577
10:25:17	XLON	1989	128.36	496730764249578
10:25:25	XLON	2500	128.34	496730764249602
10:26:36	XLON	2500	128.5	496730764249791
10:26:36	XLON	3132	128.5	496730764249792
10:26:36	XLON	446	128.5	496730764249793
10:26:37	XLON	6535	128.46	496730764249797
10:27:26	XLON	11954	128.32	496730764250085
10:28:05	XLON	2869	128.4	496730764250211
10:28:44	XLON	4117	128.38	496730764250335
10:29:16	XLON	676	128.46	496730764250421
10:29:16	XLON	7240	128.46	496730764250422
10:29:28	XLON	1313	128.4	496730764250505
10:29:28	XLON	800	128.4	496730764250506
10:29:28	XLON	670	128.4	496730764250507
10:30:05	XLON	8628	128.36	496730764250627
10:30:05	XLON	4872	128.36	496730764250628
10:31:53	XLON	11848	128.48	496730764250909
10:33:42	XLON	12403	128.5	496730764251275
10:34:50	XLON	10589	128.5	496730764251420
10:34:50	XLON	2683	128.5	496730764251421
10:35:10	XLON	2500	128.52	496730764251435
10:36:07	XLON	4248	128.46	496730764251612
10:36:07	XLON	8081	128.46	496730764251613
10:37:08	XLON	3476	128.34	496730764251823
10:37:25	XLON	13500	128.32	496730764251886
10:38:41	XLON	11591	128.22	496730764252021
10:40:17	XLON	13500	128	496730764252331
10:42:22	XLON	10872	128	496730764252704
10:42:38	XLON	4707	128	496730764252763
10:42:47	XLON	5691	128	496730764252782
10:42:47	XLON	7809	128	496730764252783
10:44:16	XLON	13197	128.06	496730764253006
10:45:26	XLON	13500	128.02	496730764253215
10:46:43	XLON	13500	128.04	496730764253448
10:48:38	XLON	385	128.06	496730764253778
10:49:18	XLON	8606	128.02	496730764253876
10:49:18	XLON	13500	128.02	496730764253877
10:49:18	XLON	5111	128	496730764253880
10:50:24	XLON	5251	127.98	496730764254057
10:50:24	XLON	5904	127.98	496730764254058
10:51:54	XLON	13384	128	496730764254272
10:54:09	XLON	6044	127.94	496730764254551
10:54:09	XLON	2500	127.94	496730764254552
10:54:09	XLON	3072	127.94	496730764254553
10:55:10	XLON	13500	127.86	496730764254706
10:57:01	XLON	10071	127.8	496730764255054
10:57:01	XLON	3429	127.8	496730764255055
10:57:58	XLON	3673	127.76	496730764255265
10:58:52	XLON	2500	127.86	496730764255484
10:58:52	XLON	1193	127.86	496730764255485
10:58:52	XLON	1200	127.86	496730764255486
10:58:52	XLON	3252	127.86	496730764255487
10:58:52	XLON	1200	127.86	496730764255488
10:58:52	XLON	4624	127.84	496730764255482
10:58:52	XLON	4392	127.84	496730764255483
10:59:58	XLON	2500	127.84	496730764255591
10:59:58	XLON	988	127.84	496730764255592
10:59:58	XLON	3011	127.84	496730764255593
11:00:38	XLON	8037	127.78	496730764255675
11:00:42	XLON	5463	127.78	496730764255681
11:01:56	XLON	10643	127.64	496730764256006
11:01:57	XLON	2857	127.64	496730764256007
11:03:40	XLON	5976	127.86	496730764256256
11:03:40	XLON	7524	127.86	496730764256257
11:04:40	XLON	13500	127.92	496730764256408
11:06:11	XLON	13500	127.86	496730764256593
11:08:27	XLON	5468	127.88	496730764256996
11:08:27	XLON	8032	127.88	496730764256997
11:08:40	XLON	13500	127.9	496730764257019
11:08:40	XLON	5465	127.88	496730764257023
11:09:47	XLON	2591	127.9	496730764257207
11:09:47	XLON	5674	127.9	496730764257208
11:10:48	XLON	729	127.84	496730764257403
11:10:49	XLON	275	127.84	496730764257413
11:12:10	XLON	640	127.96	496730764257560
11:12:17	XLON	1	127.96	496730764257596
11:12:17	XLON	817	127.96	496730764257597
11:12:17	XLON	2500	127.96	496730764257598
11:12:36	XLON	8968	128.02	496730764257616
11:12:36	XLON	4532	128.02	496730764257617
11:13:10	XLON	3102	128.02	496730764257668
11:13:10	XLON	2500	128.02	496730764257669
11:13:10	XLON	259	128.02	496730764257670
11:13:35	XLON	13500	128.06	496730764257770
11:13:36	XLON	3722	128.06	496730764257772
11:15:31	XLON	11874	128.02	496730764258209
11:15:31	XLON	1626	128.02	496730764258210
11:17:08	XLON	12818	128.06	496730764258454
11:18:07	XLON	13500	128.02	496730764258555
11:19:59	XLON	240	128	496730764258845
11:21:02	XLON	272	128.02	496730764258953
11:21:02	XLON	987	128.04	496730764258954
11:21:02	XLON	7039	128.04	496730764258955
11:21:02	XLON	1946	128.04	496730764258956
11:21:09	XLON	1575	128.04	496730764258968
11:22:03	XLON	13500	128.16	496730764259085
11:23:11	XLON	3764	128.18	496730764259169
11:23:11	XLON	3000	128.18	496730764259173
11:23:11	XLON	2500	128.18	496730764259174
11:23:11	XLON	1200	128.18	496730764259175
11:23:11	XLON	1062	128.18	496730764259176
11:23:11	XLON	5738	128.18	496730764259177
11:24:37	XLON	10703	128.2	496730764259399
11:26:08	XLON	2781	128.22	496730764259543
11:26:10	XLON	13500	128.2	496730764259556
11:28:53	XLON	8058	128.18	496730764259854
11:29:18	XLON	13500	128.16	496730764259927
11:29:18	XLON	5665	128.16	496730764259930
11:31:07	XLON	10505	128.18	496730764260138
11:32:40	XLON	5133	128.12	496730764260313
11:32:40	XLON	8367	128.12	496730764260314
11:35:35	XLON	3115	128.1	496730764260668
11:35:35	XLON	6016	128.1	496730764260669
11:35:35	XLON	1647	128.1	496730764260670
11:35:36	XLON	3102	128.1	496730764260675
11:35:36	XLON	2500	128.1	496730764260676
11:35:36	XLON	7898	128.1	496730764260677
11:35:51	XLON	459	128.04	496730764260821
11:35:51	XLON	2550	128.04	496730764260822
11:37:42	XLON	13470	127.92	496730764261074
11:38:54	XLON	13146	127.96	496730764261187
11:41:53	XLON	6191	127.9	496730764261574
11:41:53	XLON	4615	127.9	496730764261573
11:42:26	XLON	3948	127.92	496730764261663
11:42:39	XLON	13500	127.92	496730764261696
11:43:47	XLON	4410	127.78	496730764261895
11:43:47	XLON	9090	127.78	496730764261896
11:45:19	XLON	640	127.76	496730764262176
11:45:19	XLON	7089	127.76	496730764262177
11:45:19	XLON	5634	127.76	496730764262178
11:47:18	XLON	13500	127.7	496730764262427
11:48:10	XLON	12957	127.7	496730764262509
11:49:45	XLON	524	127.78	496730764262779
11:49:45	XLON	12563	127.78	496730764262780
11:51:08	XLON	13500	127.7	496730764263000
11:53:55	XLON	3132	127.86	496730764263315
11:53:55	XLON	3132	127.88	496730764263316
11:53:55	XLON	2900	127.88	496730764263317
11:53:55	XLON	1363	127.88	496730764263318
11:53:55	XLON	2500	127.88	496730764263319
11:53:55	XLON	473	127.88	496730764263320
11:53:55	XLON	960	127.88	496730764263312
11:53:55	XLON	9606	127.88	496730764263313
11:54:13	XLON	3247	127.82	496730764263344
11:54:13	XLON	1	127.82	496730764263345
11:57:07	XLON	9000	127.92	496730764263700
11:57:07	XLON	4500	127.92	496730764263701
11:58:02	XLON	10200	127.96	496730764263803
11:58:43	XLON	13500	127.92	496730764263862
11:58:43	XLON	2766	127.9	496730764263863
11:58:43	XLON	985	127.9	496730764263864
12:00:50	XLON	3072	127.86	496730764264118
12:00:50	XLON	1218	127.86	496730764264119
12:00:50	XLON	2700	127.86	496730764264120
12:00:50	XLON	2500	127.86	496730764264121
12:00:50	XLON	225	127.86	496730764264122
12:01:47	XLON	5431	127.8	496730764264183
12:02:27	XLON	1211	127.82	496730764264353
12:02:27	XLON	3162	127.82	496730764264354
12:02:27	XLON	725	127.82	496730764264355
12:02:27	XLON	3000	127.82	496730764264356
12:02:27	XLON	16	127.82	496730764264357
12:03:15	XLON	4907	127.74	496730764264457
12:04:05	XLON	5564	127.78	496730764264576
12:04:05	XLON	2237	127.78	496730764264577
12:04:57	XLON	13500	127.78	496730764264667
12:05:05	XLON	4585	127.74	496730764264681
12:06:01	XLON	11046	127.68	496730764264791
12:06:26	XLON	1277	127.68	496730764264843
12:07:37	XLON	13500	127.76	496730764265065
12:10:09	XLON	3222	127.78	496730764265325
12:10:09	XLON	2500	127.78	496730764265326
12:10:09	XLON	3300	127.78	496730764265327
12:10:09	XLON	2653	127.78	496730764265328
12:10:09	XLON	3222	127.8	496730764265329
12:10:09	XLON	651	127.8	496730764265330
12:11:34	XLON	11798	127.74	496730764265490
12:12:16	XLON	13136	127.72	496730764265612
12:14:32	XLON	7106	127.7	496730764265982
12:14:32	XLON	200	127.7	496730764265983
12:14:32	XLON	6194	127.7	496730764265984
12:16:36	XLON	3162	127.76	496730764266312
12:16:36	XLON	2500	127.76	496730764266313
12:16:41	XLON	4063	127.76	496730764266315
12:16:41	XLON	421	127.76	496730764266316
12:16:41	XLON	3162	127.76	496730764266317
12:17:44	XLON	828	127.74	496730764266479
12:17:44	XLON	1890	127.74	496730764266480
12:18:06	XLON	1365	127.78	496730764266578
12:18:06	XLON	12135	127.78	496730764266579
12:19:38	XLON	11012	127.8	496730764266776
12:21:14	XLON	2341	127.72	496730764266919
12:21:14	XLON	11159	127.72	496730764266920
12:22:14	XLON	5657	127.72	496730764267017
12:22:14	XLON	2203	127.72	496730764267018
12:22:14	XLON	120	127.72	496730764267019
12:22:14	XLON	5393	127.72	496730764267020
12:26:01	XLON	13500	127.88	496730764267471
12:26:04	XLON	878	127.86	496730764267486
12:26:04	XLON	12622	127.86	496730764267487
12:27:21	XLON	83	127.9	496730764267714
12:29:02	XLON	2011	127.94	496730764267970
12:29:02	XLON	881	127.94	496730764267971
12:29:23	XLON	3475	127.92	496730764268021
12:29:23	XLON	2643	127.92	496730764268022
12:29:23	XLON	4672	127.92	496730764268023
12:29:24	XLON	3500	127.92	496730764268025
12:29:24	XLON	3050	127.92	496730764268026
12:29:52	XLON	3252	127.94	496730764268094
12:29:52	XLON	1174	127.94	496730764268095
12:29:52	XLON	1732	127.94	496730764268096
12:31:17	XLON	712	127.9	496730764268266
12:31:17	XLON	12788	127.9	496730764268267
12:32:55	XLON	1867	127.78	496730764268511
12:32:55	XLON	9000	127.78	496730764268512
12:32:55	XLON	2633	127.78	496730764268513
12:34:42	XLON	13500	127.84	496730764268935
12:35:38	XLON	12296	127.84	496730764269136
12:35:38	XLON	1204	127.84	496730764269137
12:37:47	XLON	13500	127.84	496730764269498
12:39:23	XLON	13500	127.84	496730764269732
12:41:50	XLON	1270	127.88	496730764270135
12:41:50	XLON	3132	127.88	496730764270136
12:41:50	XLON	2500	127.88	496730764270137
12:41:50	XLON	472	127.88	496730764270138
12:42:37	XLON	1033	127.92	496730764270225
12:42:37	XLON	1893	127.92	496730764270226
12:42:42	XLON	2500	127.92	496730764270249
12:42:42	XLON	1253	127.92	496730764270250
12:43:41	XLON	2500	128	496730764270353
12:43:41	XLON	1400	128	496730764270354
12:43:41	XLON	3400	128	496730764270355
12:43:56	XLON	3435	127.98	496730764270375
12:43:56	XLON	13500	127.98	496730764270382
12:44:43	XLON	6357	128.02	496730764270489
12:45:45	XLON	9839	127.96	496730764270631
12:48:02	XLON	13500	128	496730764271016
12:50:28	XLON	13500	128.04	496730764271350
12:51:41	XLON	4948	127.98	496730764271460
12:51:41	XLON	8481	127.98	496730764271461
12:54:22	XLON	2500	128.06	496730764271761
12:54:22	XLON	2500	128.08	496730764271762
12:54:22	XLON	1511	128.08	496730764271763
12:54:28	XLON	2390	128.08	496730764271765
12:54:28	XLON	464	128.08	496730764271766
12:54:28	XLON	749	128.08	496730764271767
12:54:45	XLON	10088	128.12	496730764271813
12:54:45	XLON	3000	128.1	496730764271815
12:54:45	XLON	7757	128.1	496730764271816
12:54:45	XLON	2743	128.1	496730764271817
12:56:45	XLON	7769	128.22	496730764272134
12:58:57	XLON	3276	128.24	496730764272396
12:58:57	XLON	6575	128.24	496730764272397
12:58:57	XLON	2980	128.24	496730764272398
12:59:40	XLON	11885	128.24	496730764272480
13:02:02	XLON	13500	128.16	496730764272794
13:02:52	XLON	4243	128.22	496730764272895
13:02:52	XLON	8475	128.22	496730764272896
13:04:54	XLON	3066	128.16	496730764273130
13:05:18	XLON	13500	128.14	496730764273196
13:06:55	XLON	360	128.1	496730764273387
13:06:55	XLON	12160	128.1	496730764273388
13:08:39	XLON	9183	127.94	496730764273619
13:08:39	XLON	4306	127.94	496730764273620
13:09:59	XLON	13500	128.08	496730764273839
13:12:22	XLON	13500	128.1	496730764274214
13:13:14	XLON	707	128.08	496730764274297
13:13:28	XLON	12690	128.08	496730764274313
13:15:22	XLON	8616	128	496730764274602
13:15:22	XLON	4837	128	496730764274603
13:17:10	XLON	6026	128.06	496730764274873
13:17:39	XLON	29	128.1	496730764274973
13:17:39	XLON	2500	128.1	496730764274974
13:17:39	XLON	855	128.1	496730764274975
13:19:10	XLON	3300	128.22	496730764275225
13:19:10	XLON	2500	128.22	496730764275226
13:19:10	XLON	666	128.22	496730764275227
13:19:15	XLON	2500	128.22	496730764275254
13:19:15	XLON	2999	128.22	496730764275255
13:19:22	XLON	2889	128.2	496730764275268
13:20:00	XLON	948	128.16	496730764275341
13:20:04	XLON	12552	128.16	496730764275344
13:20:04	XLON	4333	128.14	496730764275346
13:22:57	XLON	13500	128.34	496730764276056
13:22:57	XLON	3498	128.3	496730764276058
13:22:57	XLON	1977	128.3	496730764276059
13:22:57	XLON	1259	128.3	496730764276060
13:22:57	XLON	4484	128.3	496730764276061
13:24:45	XLON	12656	128.4	496730764276502
13:25:52	XLON	1718	128.38	496730764276755
13:25:52	XLON	2313	128.38	496730764276756
13:25:52	XLON	9469	128.38	496730764276757
13:27:33	XLON	1557	128.28	496730764277155
13:27:33	XLON	11006	128.28	496730764277156
13:29:57	XLON	12833	128.26	496730764277624
13:30:11	XLON	2500	128.36	496730764277948
13:30:11	XLON	642	128.36	496730764277949
13:30:48	XLON	11256	128.34	496730764278065
13:32:13	XLON	12671	128.36	496730764278283
13:32:53	XLON	2083	128.42	496730764278437
13:32:53	XLON	402	128.42	496730764278438
13:32:53	XLON	504	128.42	496730764278439
13:35:34	XLON	13500	128.54	496730764279075
13:35:37	XLON	13500	128.54	496730764279090
13:36:19	XLON	4438	128.62	496730764279323
13:36:19	XLON	1945	128.62	496730764279324
13:36:58	XLON	4409	128.64	496730764279472
13:36:58	XLON	13500	128.62	496730764279474
13:37:32	XLON	1853	128.58	496730764279632
13:38:32	XLON	12063	128.5	496730764279833
13:39:50	XLON	3567	128.52	496730764280119
13:39:50	XLON	173	128.52	496730764280120
13:39:56	XLON	2500	128.52	496730764280148
13:39:56	XLON	3694	128.52	496730764280149
13:40:01	XLON	2500	128.5	496730764280163
13:40:01	XLON	2145	128.5	496730764280164
13:40:23	XLON	3136	128.48	496730764280283
13:40:23	XLON	8814	128.48	496730764280284
13:42:07	XLON	13468	128.4	496730764280574
13:42:48	XLON	2720	128.36	496730764280807
13:43:01	XLON	12562	128.36	496730764280836
13:44:20	XLON	13500	128.3	496730764281309
13:45:37	XLON	3803	128.22	496730764281577
13:45:49	XLON	13500	128.18	496730764281592
13:47:11	XLON	11825	128.24	496730764281881
13:48:28	XLON	9000	128.26	496730764282054
13:48:28	XLON	1831	128.26	496730764282055
13:49:57	XLON	13500	128.26	496730764282349
13:51:32	XLON	13500	128.32	496730764282747
13:53:24	XLON	12314	128.5	496730764283285
13:53:51	XLON	13001	128.58	496730764283512
13:54:21	XLON	1251	128.56	496730764283658
13:54:21	XLON	1853	128.56	496730764283659
13:55:51	XLON	10793	128.62	496730764284021
13:56:18	XLON	13500	128.68	496730764284307
13:57:52	XLON	13499	128.64	496730764284860
13:57:52	XLON	1	128.64	496730764284861
13:58:12	XLON	1200	128.64	496730764284970
13:58:12	XLON	1517	128.64	496730764284971
13:58:30	XLON	10990	128.6	496730764285087
14:00:02	XLON	13426	128.8	496730764285831
14:00:47	XLON	9000	128.86	496730764286178
14:00:47	XLON	4500	128.86	496730764286179
14:01:47	XLON	13500	128.86	496730764286579
14:03:03	XLON	5223	128.86	496730764286953
14:03:03	XLON	8277	128.86	496730764286954
14:04:11	XLON	13500	128.86	496730764287312
14:04:51	XLON	13500	128.8	496730764287534
14:05:59	XLON	13500	128.66	496730764288122
14:07:19	XLON	13500	128.56	496730764288397
14:08:32	XLON	617	128.52	496730764288752
14:08:32	XLON	12883	128.52	496730764288753
14:09:23	XLON	325	128.5	496730764289054
14:09:23	XLON	13175	128.5	496730764289055
14:10:38	XLON	10323	128.5	496730764289297
14:10:38	XLON	3177	128.5	496730764289298
14:12:45	XLON	4614	128.6	496730764289720
14:12:47	XLON	13500	128.58	496730764289738
14:13:04	XLON	6767	128.56	496730764289814
14:13:04	XLON	6733	128.56	496730764289815
14:14:21	XLON	1595	128.52	496730764290084
14:14:21	XLON	8094	128.52	496730764290085
14:15:20	XLON	13500	128.48	496730764290290
14:17:02	XLON	2178	128.54	496730764290655
14:17:02	XLON	2480	128.54	496730764290656
14:17:16	XLON	1479	128.52	496730764290710
14:17:16	XLON	6223	128.52	496730764290711
14:17:48	XLON	4211	128.46	496730764290824
14:17:48	XLON	9289	128.46	496730764290825
14:18:47	XLON	4275	128.4	496730764291070
14:18:47	XLON	424	128.4	496730764291071
14:18:47	XLON	8801	128.4	496730764291072
14:19:59	XLON	13500	128.46	496730764291377
14:22:22	XLON	4291	128.46	496730764291971
14:22:22	XLON	9149	128.46	496730764291972
14:22:49	XLON	13500	128.4	496730764292026
14:24:00	XLON	13500	128.28	496730764292288
14:24:41	XLON	2783	128.22	496730764292500
14:24:58	XLON	13490	128.22	496730764292551
14:26:47	XLON	5429	128.22	496730764292914
14:26:55	XLON	6477	128.22	496730764292931
14:27:13	XLON	1254	128.22	496730764292984
14:27:13	XLON	2500	128.22	496730764292985
14:27:18	XLON	2500	128.22	496730764292996
14:27:18	XLON	384	128.22	496730764292997
14:27:18	XLON	3775	128.22	496730764292998
14:27:18	XLON	1511	128.22	496730764292999
14:27:18	XLON	3733	128.22	496730764293000
14:27:48	XLON	773	128.16	496730764293156
14:27:48	XLON	12727	128.16	496730764293157
14:28:32	XLON	4728	128.14	496730764293351
14:28:32	XLON	8293	128.14	496730764293352
14:29:45	XLON	2286	128.12	496730764293705
14:29:45	XLON	1258	128.12	496730764293706
14:29:45	XLON	640	128.12	496730764293707
14:29:45	XLON	3200	128.12	496730764293708
14:29:45	XLON	1244	128.12	496730764293709
14:29:51	XLON	1200	128.08	496730764293746
14:29:51	XLON	3498	128.08	496730764293747
14:29:51	XLON	816	128.08	496730764293748
14:30:01	XLON	9000	128.02	496730764293914
14:30:01	XLON	100	128.02	496730764293915
14:30:05	XLON	4454	128.08	496730764294013
14:30:43	XLON	13500	128.1	496730764294569
14:31:20	XLON	100	128.06	496730764294919
14:31:21	XLON	100	128.06	496730764294952
14:31:21	XLON	400	128.06	496730764294956
14:31:23	XLON	4057	128.06	496730764294972
14:31:23	XLON	8843	128.06	496730764294973
14:31:59	XLON	2500	128.22	496730764295427
14:31:59	XLON	7296	128.22	496730764295428
14:32:22	XLON	13500	128.4	496730764295708
14:32:37	XLON	2709	128.36	496730764295811
14:32:50	XLON	12850	128.34	496730764296072
14:33:25	XLON	13500	128.26	496730764296297
14:33:51	XLON	12257	128.34	496730764296600
14:33:51	XLON	1	128.34	496730764296601
14:34:27	XLON	1327	128.28	496730764296903
14:34:27	XLON	11760	128.28	496730764296904
14:34:51	XLON	2787	128.24	496730764297049
14:34:52	XLON	5383	128.22	496730764297060
14:34:52	XLON	8117	128.22	496730764297061
14:35:23	XLON	6003	128.12	496730764297453
14:35:23	XLON	7011	128.12	496730764297454
14:35:23	XLON	85	128.12	496730764297455
14:35:49	XLON	9934	128.18	496730764297672
14:35:49	XLON	3515	128.18	496730764297673
14:36:30	XLON	11839	128.4	496730764298048
14:36:57	XLON	11514	128.4	496730764298199
14:36:57	XLON	1986	128.4	496730764298200
14:37:19	XLON	13177	128.4	496730764298369
14:38:04	XLON	13500	128.4	496730764298617
14:38:36	XLON	5900	128.3	496730764298803
14:38:36	XLON	7600	128.3	496730764298804
14:39:00	XLON	1041	128.24	496730764298970
14:39:01	XLON	874	128.24	496730764298972
14:39:03	XLON	2593	128.24	496730764298999
14:39:10	XLON	2500	128.24	496730764299049
14:39:10	XLON	406	128.24	496730764299050
14:39:21	XLON	2500	128.26	496730764299144
14:39:21	XLON	1592	128.26	496730764299145
14:39:25	XLON	13500	128.26	496730764299178
14:39:36	XLON	846	128.24	496730764299220
14:39:36	XLON	8523	128.24	496730764299221
14:40:14	XLON	2500	128.38	496730764299495
14:40:26	XLON	2727	128.34	496730764299526
14:40:29	XLON	13500	128.32	496730764299550
14:40:42	XLON	2500	128.32	496730764299628
14:40:42	XLON	460	128.32	496730764299629
14:41:14	XLON	7500	128.4	496730764299895
14:41:14	XLON	1200	128.4	496730764299896
14:41:14	XLON	1931	128.4	496730764299897
14:41:21	XLON	2500	128.28	496730764299930
14:41:37	XLON	2695	128.4	496730764300049
14:41:37	XLON	7786	128.4	496730764300050
14:42:15	XLON	100	128.54	496730764300405
14:42:15	XLON	13400	128.54	496730764300406
14:42:15	XLON	3100	128.54	496730764300410
14:42:15	XLON	108	128.54	496730764300411
14:42:49	XLON	1554	128.6	496730764300565
14:42:49	XLON	2008	128.6	496730764300566
14:43:39	XLON	9000	128.82	496730764300848
14:43:39	XLON	4500	128.82	496730764300849
14:43:44	XLON	13500	128.8	496730764300868
14:43:53	XLON	1058	128.86	496730764300915
14:43:55	XLON	2918	128.92	496730764300929
14:43:55	XLON	2500	128.92	496730764300930
14:44:01	XLON	13500	128.96	496730764301021
14:44:21	XLON	415	129	496730764301132
14:44:21	XLON	1378	129	496730764301133
14:44:21	XLON	1524	129	496730764301134
14:44:44	XLON	11366	128.98	496730764301353
14:45:09	XLON	13500	128.92	496730764301437
14:45:39	XLON	11510	128.94	496730764301689
14:45:39	XLON	1990	128.94	496730764301690
14:46:21	XLON	150	128.82	496730764301944
14:46:24	XLON	8957	128.82	496730764301949
14:46:24	XLON	4393	128.82	496730764301950
14:46:42	XLON	500	128.8	496730764302104
14:46:42	XLON	500	128.8	496730764302105
14:46:43	XLON	3638	128.8	496730764302113
14:46:43	XLON	1000	128.8	496730764302114
14:46:44	XLON	1000	128.8	496730764302116
14:46:45	XLON	1000	128.8	496730764302120
14:46:45	XLON	5862	128.8	496730764302121
14:47:18	XLON	10827	128.78	496730764302396
14:47:18	XLON	2314	128.78	496730764302397
14:47:51	XLON	4696	128.72	496730764302590
14:47:51	XLON	8423	128.72	496730764302591
14:48:16	XLON	11225	128.62	496730764302723
14:48:24	XLON	2275	128.62	496730764302742
14:48:50	XLON	100	128.64	496730764302955
14:48:50	XLON	500	128.64	496730764302956
14:48:56	XLON	1000	128.64	496730764302984
14:48:57	XLON	1000	128.64	496730764302986
14:48:58	XLON	1000	128.64	496730764302987
14:49:01	XLON	100	128.64	496730764303016
14:49:11	XLON	2000	128.6	496730764303090
14:49:11	XLON	1000	128.6	496730764303091
14:49:11	XLON	300	128.6	496730764303092
14:49:11	XLON	6928	128.6	496730764303095
14:49:22	XLON	13500	128.58	496730764303163
14:49:53	XLON	1725	128.54	496730764303338
14:49:53	XLON	11341	128.54	496730764303339
14:50:18	XLON	1200	128.58	496730764303528
14:50:18	XLON	1689	128.58	496730764303529
14:50:29	XLON	11579	128.6	496730764303605
14:51:16	XLON	3543	128.56	496730764303781
14:51:16	XLON	643	128.56	496730764303782
14:51:30	XLON	8385	128.54	496730764303833
14:51:30	XLON	2500	128.56	496730764303834
14:51:30	XLON	710	128.56	496730764303835
14:51:46	XLON	3000	128.54	496730764303920
14:51:46	XLON	2500	128.54	496730764303921
14:51:53	XLON	5103	128.52	496730764303948
14:52:11	XLON	13500	128.52	496730764304053
14:52:58	XLON	278	128.52	496730764304265
14:52:58	XLON	13011	128.52	496730764304266
14:52:58	XLON	3000	128.52	496730764304275
14:52:58	XLON	1735	128.52	496730764304276
14:53:03	XLON	9952	128.52	496730764304346
14:53:40	XLON	13500	128.42	496730764304621
14:54:27	XLON	1233	128.52	496730764304926
14:54:27	XLON	2500	128.52	496730764304927
14:54:27	XLON	1435	128.52	496730764304928
14:54:32	XLON	2737	128.52	496730764304971
14:54:40	XLON	4511	128.54	496730764305018
14:55:03	XLON	100	128.58	496730764305109
14:55:20	XLON	1200	128.7	496730764305256
14:55:20	XLON	3000	128.7	496730764305257
14:55:31	XLON	1665	128.7	496730764305304
14:55:31	XLON	423	128.7	496730764305305
14:55:31	XLON	738	128.7	496730764305306
14:55:37	XLON	13500	128.66	496730764305318
14:55:37	XLON	3300	128.66	496730764305322
14:55:37	XLON	2500	128.66	496730764305323
14:55:37	XLON	1159	128.66	496730764305324
14:55:37	XLON	1837	128.66	496730764305325
14:55:37	XLON	2235	128.68	496730764305326
14:55:53	XLON	8985	128.62	496730764305385
14:55:53	XLON	952	128.62	496730764305386
14:56:36	XLON	3722	128.74	496730764305645
14:56:36	XLON	2800	128.74	496730764305646
14:56:36	XLON	2076	128.74	496730764305647
14:56:38	XLON	3651	128.72	496730764305663
14:57:13	XLON	3200	128.8	496730764305824
14:57:13	XLON	1000	128.8	496730764305825
14:57:13	XLON	29	128.8	496730764305826
14:57:13	XLON	26	128.8	496730764305827
14:57:13	XLON	221	128.8	496730764305828
14:57:23	XLON	525	128.8	496730764305874
14:57:23	XLON	8342	128.8	496730764305875
14:57:27	XLON	11267	128.8	496730764305912
14:58:34	XLON	100	128.8	496730764306148
14:58:40	XLON	3457	128.86	496730764306189
14:58:42	XLON	1000	128.84	496730764306193
14:58:42	XLON	2000	128.84	496730764306194
14:58:42	XLON	1000	128.84	496730764306195
14:58:42	XLON	1000	128.84	496730764306196
14:58:42	XLON	8500	128.84	496730764306197
14:59:02	XLON	2500	128.96	496730764306314
14:59:02	XLON	957	128.96	496730764306315
14:59:02	XLON	2984	128.96	496730764306316
14:59:02	XLON	447	128.96	496730764306317
14:59:02	XLON	400	128.96	496730764306318
14:59:04	XLON	11505	128.94	496730764306329
14:59:15	XLON	13500	128.9	496730764306407
15:00:02	XLON	13500	128.92	496730764306829
15:00:02	XLON	3436	128.92	496730764306836
15:00:11	XLON	9313	128.84	496730764306940
15:00:52	XLON	100	128.68	496730764307316
15:00:54	XLON	100	128.68	496730764307321
15:01:08	XLON	2500	128.72	496730764307384
15:01:08	XLON	571	128.72	496730764307385
15:01:08	XLON	278	128.72	496730764307386
15:01:08	XLON	450	128.7	496730764307390
15:01:09	XLON	13050	128.7	496730764307391
15:01:17	XLON	5817	128.66	496730764307428
15:01:17	XLON	2024	128.66	496730764307429
15:01:55	XLON	10	128.6	496730764307674
15:01:55	XLON	10	128.6	496730764307675
15:02:03	XLON	9746	128.6	496730764307722
15:02:24	XLON	1514	128.52	496730764307801
15:02:41	XLON	1244	128.58	496730764307943
15:02:41	XLON	2500	128.58	496730764307944
15:02:41	XLON	3396	128.58	496730764307945
15:02:42	XLON	4739	128.54	496730764307949
15:03:04	XLON	3903	128.58	496730764308071
15:03:04	XLON	2500	128.58	496730764308072
15:03:10	XLON	4500	128.5	496730764308099
15:03:10	XLON	2908	128.5	496730764308100
15:03:34	XLON	500	128.48	496730764308262
15:03:37	XLON	1977	128.44	496730764308315
15:03:37	XLON	2500	128.44	496730764308316
15:03:37	XLON	1017	128.46	496730764308317
15:03:52	XLON	7054	128.5	496730764308431
15:04:00	XLON	100	128.48	496730764308449
15:04:00	XLON	200	128.48	496730764308450
15:04:12	XLON	1118	128.5	496730764308513
15:04:12	XLON	534	128.5	496730764308514
15:04:12	XLON	11785	128.5	496730764308515
15:04:25	XLON	317	128.48	496730764308542
15:04:25	XLON	7595	128.48	496730764308543
15:04:25	XLON	5588	128.48	496730764308544
15:05:19	XLON	2500	128.38	496730764308830
15:05:25	XLON	11016	128.36	496730764308885
15:05:29	XLON	1388	128.34	496730764308907
15:05:57	XLON	9884	128.34	496730764309028
15:06:00	XLON	738	128.36	496730764309061
15:06:38	XLON	13500	128.38	496730764309303
15:06:38	XLON	1295	128.38	496730764309309
15:06:38	XLON	1627	128.38	496730764309310
15:07:23	XLON	3130	128.4	496730764309551
15:07:35	XLON	220	128.42	496730764309697
15:07:42	XLON	2500	128.42	496730764309739
15:07:54	XLON	13500	128.4	496730764309835
15:08:05	XLON	8576	128.38	496730764309883
15:08:11	XLON	6337	128.36	496730764309907
15:08:11	XLON	7163	128.36	496730764309908
15:08:33	XLON	386	128.44	496730764310149
15:08:33	XLON	1390	128.44	496730764310150
15:08:33	XLON	1400	128.44	496730764310151
15:08:33	XLON	1000	128.44	496730764310152
15:08:33	XLON	1000	128.44	496730764310153
15:08:33	XLON	1000	128.44	496730764310154
15:08:33	XLON	5183	128.44	496730764310155
15:09:13	XLON	13500	128.42	496730764310414
15:09:56	XLON	13500	128.48	496730764310722
15:10:48	XLON	3100	128.46	496730764311060
15:10:48	XLON	2188	128.46	496730764311061
15:10:48	XLON	718	128.46	496730764311062
15:10:48	XLON	573	128.46	496730764311063
15:10:48	XLON	1222	128.48	496730764311064
15:10:48	XLON	1200	128.48	496730764311065
15:10:48	XLON	3686	128.48	496730764311066
15:10:48	XLON	447	128.48	496730764311067
15:10:55	XLON	2650	128.44	496730764311114
15:11:01	XLON	4500	128.44	496730764311137
15:11:01	XLON	4500	128.44	496730764311138
15:11:01	XLON	1500	128.44	496730764311139
15:11:01	XLON	350	128.44	496730764311140
15:11:16	XLON	2500	128.36	496730764311242
15:11:41	XLON	11117	128.42	496730764311386
15:12:07	XLON	6411	128.34	496730764311471
15:12:09	XLON	7022	128.34	496730764311484
15:12:48	XLON	13500	128.36	496730764311697
15:13:45	XLON	2500	128.32	496730764312039
15:13:45	XLON	1200	128.32	496730764312040
15:13:45	XLON	2984	128.32	496730764312041
15:13:45	XLON	3051	128.32	496730764312042
15:13:51	XLON	5992	128.36	496730764312085
15:14:21	XLON	3903	128.42	496730764312240
15:14:28	XLON	7278	128.44	496730764312260
15:14:32	XLON	6712	128.46	496730764312280
15:14:32	XLON	6788	128.46	496730764312281
15:15:12	XLON	13244	128.38	496730764312469
15:15:46	XLON	13500	128.34	496730764312653
15:16:22	XLON	2932	128.3	496730764312900
15:16:23	XLON	5514	128.28	496730764312913
15:16:33	XLON	13500	128.34	496730764312993
15:17:10	XLON	1000	128.3	496730764313165
15:17:10	XLON	1546	128.3	496730764313166
15:17:10	XLON	1000	128.3	496730764313167
15:17:10	XLON	4353	128.3	496730764313168
15:18:11	XLON	100	128.42	496730764313535
15:18:11	XLON	13400	128.42	496730764313536
15:18:30	XLON	13420	128.42	496730764313667
15:18:53	XLON	11353	128.44	496730764313724
15:19:44	XLON	12477	128.5	496730764313984
15:19:47	XLON	2500	128.52	496730764314014
15:20:09	XLON	448	128.48	496730764314097
15:20:09	XLON	11359	128.48	496730764314098
15:20:48	XLON	13500	128.46	496730764314260
15:21:17	XLON	13500	128.4	496730764314411
15:21:54	XLON	13500	128.3	496730764314691
15:21:55	XLON	3215	128.3	496730764314699
15:22:58	XLON	3000	128.38	496730764314977
15:22:58	XLON	6993	128.38	496730764314978
15:22:58	XLON	281	128.38	496730764314979
15:23:14	XLON	12837	128.4	496730764315073
15:23:53	XLON	97	128.4	496730764315346
15:23:53	XLON	1511	128.4	496730764315347
15:23:53	XLON	1470	128.4	496730764315348
15:23:56	XLON	13500	128.36	496730764315368
15:24:31	XLON	11836	128.38	496730764315616
15:25:09	XLON	13500	128.36	496730764315918
15:26:03	XLON	13256	128.48	496730764316231
15:26:55	XLON	3000	128.6	496730764316710
15:26:55	XLON	2500	128.6	496730764316711
15:26:55	XLON	2400	128.6	496730764316712
15:26:55	XLON	1532	128.6	496730764316713
15:27:00	XLON	1363	128.6	496730764316756
15:27:00	XLON	2500	128.6	496730764316757
15:27:00	XLON	1805	128.6	496730764316758
15:27:24	XLON	13500	128.6	496730764316875
15:28:05	XLON	3867	128.72	496730764317035
15:28:05	XLON	828	128.72	496730764317036
15:28:10	XLON	3579	128.66	496730764317125
15:28:10	XLON	2817	128.66	496730764317128
15:28:57	XLON	13479	128.7	496730764317382
15:29:23	XLON	2981	128.74	496730764317522
15:29:47	XLON	10336	128.76	496730764317622
15:29:47	XLON	162	128.76	496730764317624
15:30:38	XLON	2500	128.78	496730764317872
15:30:38	XLON	13500	128.76	496730764317875
15:30:40	XLON	1942	128.76	496730764317877
15:30:40	XLON	1989	128.76	496730764317878
15:31:00	XLON	2500	128.72	496730764317983
15:31:00	XLON	3831	128.72	496730764317984
15:31:00	XLON	505	128.72	496730764317985
15:31:21	XLON	2500	128.72	496730764318134
15:31:21	XLON	3831	128.72	496730764318135
15:31:21	XLON	3562	128.72	496730764318136
15:31:21	XLON	795	128.72	496730764318137
15:31:24	XLON	2924	128.68	496730764318169
15:32:09	XLON	2500	128.58	496730764318416
15:32:09	XLON	766	128.58	496730764318417
15:32:09	XLON	766	128.6	496730764318418
15:32:09	XLON	2083	128.6	496730764318419
15:32:09	XLON	2500	128.6	496730764318420
15:32:09	XLON	3686	128.6	496730764318421
15:32:09	XLON	865	128.6	496730764318422
15:32:09	XLON	334	128.6	496730764318423
15:32:37	XLON	2825	128.56	496730764318560
15:32:58	XLON	2224	128.56	496730764318652
15:32:58	XLON	2014	128.56	496730764318653
15:33:12	XLON	13500	128.58	496730764318803
15:33:12	XLON	10828	128.6	496730764318796
15:33:50	XLON	10891	128.62	496730764319148
15:34:14	XLON	13500	128.64	496730764319417
15:35:22	XLON	11616	128.78	496730764319908
15:35:33	XLON	13500	128.78	496730764319963
15:36:00	XLON	2014	128.78	496730764320053
15:36:00	XLON	533	128.78	496730764320054
15:36:00	XLON	242	128.78	496730764320055
15:36:27	XLON	1199	128.66	496730764320234
15:36:52	XLON	9691	128.68	496730764320411
15:36:52	XLON	3100	128.68	496730764320414
15:36:52	XLON	3903	128.68	496730764320415
15:36:52	XLON	2014	128.68	496730764320416
15:36:52	XLON	2867	128.7	496730764320417
15:37:00	XLON	3731	128.66	496730764320471
15:37:55	XLON	11780	128.54	496730764320889
15:38:36	XLON	11978	128.58	496730764321108
15:38:36	XLON	1522	128.58	496730764321109
15:39:10	XLON	13500	128.58	496730764321288
15:40:16	XLON	100	128.58	496730764321726
15:40:16	XLON	400	128.58	496730764321727
15:40:17	XLON	4027	128.58	496730764321731
15:40:17	XLON	8381	128.58	496730764321732
15:40:19	XLON	192	128.56	496730764321758
15:40:19	XLON	2000	128.56	496730764321759
15:40:19	XLON	11308	128.56	496730764321760
15:41:31	XLON	2500	128.6	496730764322114
15:41:36	XLON	2500	128.6	496730764322117
15:41:36	XLON	738	128.6	496730764322118
15:41:36	XLON	649	128.6	496730764322119
15:41:36	XLON	738	128.6	496730764322120
15:41:36	XLON	2	128.6	496730764322121
15:41:37	XLON	6231	128.58	496730764322128
15:41:42	XLON	997	128.58	496730764322153
15:41:43	XLON	12258	128.58	496730764322154
15:42:05	XLON	3210	128.58	496730764322204
15:42:22	XLON	12805	128.58	496730764322308
15:43:02	XLON	9746	128.54	496730764322507
15:43:02	XLON	2953	128.54	496730764322508
15:43:42	XLON	13500	128.42	496730764322833
15:44:30	XLON	12646	128.48	496730764323407
15:45:07	XLON	13500	128.5	496730764323792
15:45:39	XLON	13500	128.58	496730764324051
15:47:11	XLON	100	128.44	496730764324504
15:47:12	XLON	1000	128.46	496730764324511
15:47:17	XLON	1000	128.46	496730764324521
15:47:17	XLON	11500	128.46	496730764324522
15:47:17	XLON	600	128.44	496730764324531
15:47:17	XLON	2500	128.44	496730764324532
15:47:17	XLON	3903	128.44	496730764324533
15:47:17	XLON	2500	128.46	496730764324534
15:47:17	XLON	1511	128.46	496730764324535
15:47:17	XLON	2486	128.46	496730764324536
15:47:47	XLON	13042	128.36	496730764324725
15:49:15	XLON	3614	128.52	496730764325472
15:49:17	XLON	13279	128.5	496730764325504
15:49:18	XLON	500	128.46	496730764325510
15:49:36	XLON	9522	128.42	496730764325643
15:49:37	XLON	3000	128.42	496730764325654
15:49:37	XLON	2500	128.42	496730764325655
15:49:37	XLON	3614	128.42	496730764325656
15:49:39	XLON	3060	128.42	496730764325665
15:50:02	XLON	3000	128.4	496730764325784
15:50:02	XLON	407	128.4	496730764325785
15:50:41	XLON	12057	128.38	496730764326092
15:51:38	XLON	12737	128.42	496730764326355
15:52:15	XLON	2099	128.44	496730764326554
15:52:15	XLON	851	128.44	496730764326555
15:52:15	XLON	148	128.44	496730764326556
15:53:02	XLON	457	128.46	496730764326681
15:53:02	XLON	1200	128.46	496730764326682
15:53:02	XLON	2500	128.46	496730764326683
15:53:02	XLON	824	128.46	496730764326684
15:53:09	XLON	13500	128.44	496730764326727
15:53:10	XLON	2800	128.44	496730764326734
15:53:10	XLON	2465	128.44	496730764326735
15:54:12	XLON	3686	128.44	496730764327044
15:54:12	XLON	2500	128.44	496730764327045
15:54:12	XLON	3215	128.44	496730764327046
15:54:12	XLON	1658	128.44	496730764327047
15:54:12	XLON	1185	128.44	496730764327048
15:54:12	XLON	3600	128.44	496730764327039
15:54:12	XLON	9900	128.44	496730764327040
15:54:41	XLON	1361	128.42	496730764327210
15:54:41	XLON	2500	128.42	496730764327211
15:54:41	XLON	24	128.42	496730764327212
15:55:04	XLON	762	128.4	496730764327389
15:55:07	XLON	1500	128.4	496730764327400
15:55:07	XLON	9000	128.4	496730764327401
15:55:07	XLON	1197	128.4	496730764327402
15:56:44	XLON	8095	128.42	496730764328019
15:56:44	XLON	1964	128.42	496730764328020
15:56:44	XLON	3441	128.42	496730764328021
15:56:54	XLON	13500	128.44	496730764328105
15:56:54	XLON	3650	128.44	496730764328116
15:56:54	XLON	9850	128.44	496730764328117
15:57:30	XLON	12950	128.42	496730764328354
15:58:41	XLON	1200	128.44	496730764328605
15:58:41	XLON	2500	128.44	496730764328606
15:58:41	XLON	1511	128.44	496730764328607
15:58:48	XLON	2500	128.42	496730764328636
15:58:48	XLON	1511	128.42	496730764328637
15:58:48	XLON	1200	128.42	496730764328638
15:58:48	XLON	1200	128.42	496730764328639
15:58:48	XLON	3903	128.42	496730764328640
15:58:48	XLON	865	128.42	496730764328641
15:58:48	XLON	2500	128.42	496730764328642
15:58:48	XLON	1511	128.42	496730764328643
15:58:48	XLON	350	128.42	496730764328644
15:58:48	XLON	2500	128.42	496730764328645
15:58:48	XLON	1134	128.42	496730764328646
15:58:48	XLON	27	128.42	496730764328647
15:58:48	XLON	2500	128.42	496730764328661
15:58:49	XLON	2500	128.42	496730764328662
15:58:49	XLON	576	128.42	496730764328663
15:59:10	XLON	1490	128.44	496730764328790
15:59:11	XLON	1261	128.44	496730764328794
15:59:11	XLON	2101	128.44	496730764328795
15:59:11	XLON	3758	128.44	496730764328807
15:59:15	XLON	3196	128.4	496730764328822

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 rns@lseg.com 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

POSSSLFWDEESEID

Related Shares:

FTSE 100 Latest

Value8,602.92

Change-2.06