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

13th Apr 2022 17:50

RNS Number : 3345I

Vodafone Group Plc

13 April 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 9 March 2022 (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 second tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:	13 April 2022
Number of ordinary shares of 2020/21 US cents each purchased:	6,074,518
Highest price paid per share (pence):	132.10
Lowest price paid per share (pence):	129.94
Volume weighted average price paid per share (pence):	131.33

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 514,173,622 of its ordinary shares in treasury and has 28,303,454,246 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 13 April 2022 Goldman Sachs (as principal) elected to purchase 6,074,518 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 13 April 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	131.33	6,074,518

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:00:32	XLON	3058	129.94	522062481327654
08:01:01	XLON	3000	130.26	522062481327968
08:01:22	XLON	12220	130.42	522062481328140
08:01:22	XLON	4200	130.42	522062481328155
08:03:11	XLON	12220	130.94	522062481328750
08:03:11	XLON	12220	130.94	522062481328751
08:03:24	XLON	1577	130.94	522062481328820
08:03:24	XLON	3000	130.98	522062481328821
08:03:24	XLON	757	130.98	522062481328822
08:03:27	XLON	6638	130.92	522062481328834
08:04:00	XLON	3000	130.94	522062481328884
08:04:00	XLON	139	130.94	522062481328885
08:04:06	XLON	11153	130.94	522062481328901
08:04:06	XLON	1067	130.94	522062481328902
08:04:10	XLON	4886	130.94	522062481328931
08:04:10	XLON	4695	130.94	522062481328932
08:04:37	XLON	12220	130.88	522062481329011
08:05:27	XLON	12220	130.92	522062481329190
08:05:55	XLON	12220	130.78	522062481329286
08:07:05	XLON	5361	130.80	522062481329427
08:07:21	XLON	3538	130.80	522062481329495
08:07:21	XLON	8682	130.80	522062481329496
08:07:37	XLON	3038	130.80	522062481329552
08:07:41	XLON	3095	130.78	522062481329563
08:07:55	XLON	12220	130.70	522062481329617
08:07:55	XLON	3582	130.70	522062481329624
08:08:52	XLON	10781	130.48	522062481329815
08:09:16	XLON	12220	130.48	522062481329905
08:10:19	XLON	12220	130.50	522062481330127
08:10:43	XLON	12220	130.40	522062481330333
08:11:29	XLON	3502	130.40	522062481330518
08:11:29	XLON	3587	130.40	522062481330519
08:11:29	XLON	5131	130.40	522062481330520
08:12:26	XLON	12112	130.44	522062481330694
08:12:52	XLON	12220	130.46	522062481330826
08:13:43	XLON	12220	130.44	522062481331022
08:14:40	XLON	12220	130.50	522062481331265
08:15:33	XLON	3000	130.42	522062481331427
08:15:33	XLON	234	130.42	522062481331428
08:15:38	XLON	3000	130.42	522062481331435
08:16:13	XLON	1768	130.52	522062481331551
08:16:13	XLON	3000	130.52	522062481331552
08:16:45	XLON	10386	130.54	522062481331663
08:16:45	XLON	1834	130.54	522062481331664
08:16:45	XLON	3000	130.54	522062481331671
08:16:45	XLON	3000	130.56	522062481331672
08:16:45	XLON	1946	130.56	522062481331673
08:16:45	XLON	1932	130.56	522062481331674
08:17:12	XLON	3000	130.66	522062481331772
08:17:12	XLON	528	130.66	522062481331773
08:17:49	XLON	2747	130.66	522062481331883
08:18:20	XLON	7073	130.66	522062481331975
08:18:48	XLON	3000	130.60	522062481332078
08:18:48	XLON	3000	130.62	522062481332079
08:18:48	XLON	2336	130.62	522062481332080
08:18:48	XLON	1946	130.62	522062481332081
08:18:48	XLON	95	130.62	522062481332082
08:18:48	XLON	12220	130.64	522062481332054
08:19:36	XLON	2619	130.70	522062481332176
08:19:36	XLON	2753	130.70	522062481332182
08:19:36	XLON	3000	130.70	522062481332183
08:19:36	XLON	1932	130.70	522062481332184
08:19:36	XLON	4535	130.70	522062481332185
08:20:31	XLON	12198	130.64	522062481332332
08:21:27	XLON	6559	130.76	522062481332524
08:21:27	XLON	4923	130.76	522062481332525
08:22:23	XLON	5357	130.80	522062481332659
08:22:23	XLON	6863	130.80	522062481332660
08:23:05	XLON	2713	130.68	522062481332759
08:23:05	XLON	8000	130.68	522062481332760
08:23:05	XLON	1507	130.68	522062481332761
08:24:00	XLON	12220	130.66	522062481332946
08:25:30	XLON	2790	130.62	522062481333360
08:25:35	XLON	1616	130.62	522062481333363
08:25:35	XLON	3000	130.62	522062481333364
08:25:35	XLON	2336	130.62	522062481333365
08:25:40	XLON	1946	130.62	522062481333367
08:25:40	XLON	1932	130.62	522062481333368
08:25:40	XLON	1647	130.62	522062481333369
08:26:02	XLON	12220	130.50	522062481333483
08:26:59	XLON	11191	130.60	522062481333849
08:27:47	XLON	12220	130.54	522062481334009
08:29:47	XLON	7991	130.70	522062481334424
08:29:47	XLON	1790	130.70	522062481334425
08:30:50	XLON	9891	130.72	522062481334580
08:30:50	XLON	1881	130.70	522062481334584
08:30:50	XLON	3000	130.70	522062481334585
08:30:50	XLON	3000	130.72	522062481334586
08:30:50	XLON	1946	130.72	522062481334587
08:30:50	XLON	1932	130.72	522062481334588
08:30:50	XLON	461	130.72	522062481334589
08:31:05	XLON	3000	130.64	522062481334672
08:31:05	XLON	1051	130.64	522062481334673
08:31:22	XLON	4111	130.58	522062481334765
08:31:22	XLON	8109	130.58	522062481334766
08:32:28	XLON	12220	130.60	522062481335033
08:34:04	XLON	5275	130.62	522062481335333
08:34:04	XLON	6945	130.62	522062481335335
08:34:40	XLON	10378	130.66	522062481335442
08:34:52	XLON	12220	130.70	522062481335480
08:35:44	XLON	1932	130.66	522062481335778
08:35:44	XLON	555	130.66	522062481335779
08:36:20	XLON	11625	130.64	522062481335877
08:37:00	XLON	10732	130.66	522062481336000
08:37:51	XLON	12220	130.70	522062481336207
08:38:36	XLON	12220	130.68	522062481336395
08:40:00	XLON	3387	130.64	522062481336778
08:40:00	XLON	901	130.64	522062481336779
08:40:00	XLON	7932	130.64	522062481336780
08:40:20	XLON	1914	130.64	522062481336829
08:40:20	XLON	10306	130.64	522062481336830
08:42:12	XLON	11679	130.82	522062481337227
08:43:09	XLON	12220	130.92	522062481337281
08:43:29	XLON	12220	130.96	522062481337329
08:44:18	XLON	11501	130.96	522062481337459
08:44:18	XLON	719	130.96	522062481337460
08:45:28	XLON	12220	130.94	522062481337620
08:46:48	XLON	3000	130.94	522062481337871
08:46:48	XLON	3000	130.94	522062481337872
08:46:48	XLON	2336	130.94	522062481337873
08:46:48	XLON	1525	130.94	522062481337874
08:46:48	XLON	2308	130.94	522062481337875
08:47:16	XLON	2949	130.98	522062481338016
08:47:16	XLON	9271	130.98	522062481338017
08:47:54	XLON	12220	131.00	522062481338249
08:49:56	XLON	12220	130.94	522062481338644
08:50:24	XLON	12059	131.00	522062481338718
08:50:25	XLON	3000	131.00	522062481338720
08:51:04	XLON	1932	131.00	522062481338819
08:51:04	XLON	1946	131.00	522062481338820
08:51:04	XLON	2527	131.00	522062481338821
08:51:20	XLON	2874	130.98	522062481338870
08:51:20	XLON	3000	130.96	522062481338878
08:51:20	XLON	1640	130.96	522062481338879
08:51:43	XLON	645	130.96	522062481338933
08:51:43	XLON	9100	130.96	522062481338934
08:52:27	XLON	10736	131.00	522062481339011
08:53:42	XLON	3000	131.00	522062481339167
08:53:42	XLON	1946	131.00	522062481339168
08:53:42	XLON	1287	131.00	522062481339169
08:53:46	XLON	5252	130.96	522062481339178
08:54:15	XLON	12220	130.98	522062481339300
08:55:16	XLON	2106	130.98	522062481339395
08:55:16	XLON	10097	130.98	522062481339396
08:55:16	XLON	17	130.98	522062481339397
08:56:16	XLON	12220	130.98	522062481339649
08:57:15	XLON	12220	130.96	522062481339794
08:58:28	XLON	12220	130.96	522062481340011
08:59:25	XLON	7864	130.96	522062481340151
08:59:25	XLON	4356	130.96	522062481340152
09:00:30	XLON	12220	130.94	522062481340336
09:01:51	XLON	2722	130.88	522062481340508
09:01:56	XLON	820	130.88	522062481340520
09:02:26	XLON	3775	131.00	522062481340625
09:02:26	XLON	10595	130.98	522062481340634
09:02:27	XLON	1625	130.98	522062481340643
09:02:27	XLON	3000	130.98	522062481340646
09:02:27	XLON	2336	130.98	522062481340647
09:02:27	XLON	3076	130.98	522062481340648
09:03:03	XLON	5838	130.96	522062481340773
09:03:03	XLON	4800	130.96	522062481340774
09:04:38	XLON	509	130.96	522062481341132
09:04:38	XLON	1946	130.96	522062481341133
09:04:38	XLON	206	130.96	522062481341134
09:04:43	XLON	726	130.94	522062481341141
09:04:43	XLON	1932	130.94	522062481341142
09:04:51	XLON	1932	130.92	522062481341222
09:04:51	XLON	3000	130.92	522062481341223
09:04:51	XLON	1894	130.92	522062481341224
09:05:18	XLON	4679	130.90	522062481341340
09:05:43	XLON	3000	130.98	522062481341463
09:05:43	XLON	2336	130.98	522062481341464
09:05:57	XLON	2486	130.98	522062481341514
09:06:11	XLON	12220	130.98	522062481341671
09:06:58	XLON	10896	130.94	522062481341870
09:08:03	XLON	12220	130.98	522062481342325
09:09:02	XLON	11247	130.98	522062481342497
09:09:35	XLON	12220	130.94	522062481342625
09:10:30	XLON	11155	130.82	522062481342766
09:10:30	XLON	1065	130.82	522062481342767
09:11:55	XLON	12220	130.86	522062481342997
09:13:18	XLON	281	130.82	522062481343152
09:13:18	XLON	1428	130.82	522062481343153
09:13:18	XLON	2891	130.82	522062481343154
09:13:20	XLON	3055	130.84	522062481343158
09:13:20	XLON	4123	130.84	522062481343159
09:14:12	XLON	12220	130.82	522062481343260
09:15:11	XLON	11069	130.82	522062481343392
09:15:11	XLON	1151	130.82	522062481343393
09:15:14	XLON	679	130.82	522062481343410
09:15:14	XLON	2180	130.82	522062481343411
09:17:01	XLON	12220	130.88	522062481343626
09:17:01	XLON	3000	130.88	522062481343628
09:17:01	XLON	11422	130.86	522062481343635
09:18:52	XLON	1946	130.82	522062481343894
09:18:52	XLON	1932	130.82	522062481343895
09:18:52	XLON	2336	130.82	522062481343896
09:18:52	XLON	821	130.82	522062481343897
09:19:14	XLON	12220	130.82	522062481343975
09:20:31	XLON	10691	130.86	522062481344152
09:20:31	XLON	1529	130.86	522062481344153
09:20:31	XLON	2523	130.84	522062481344157
09:24:20	XLON	12220	130.96	522062481344748
09:24:57	XLON	11971	130.94	522062481344838
09:24:57	XLON	249	130.94	522062481344839
09:25:50	XLON	701	130.94	522062481344985
09:25:50	XLON	1546	130.94	522062481344984
09:25:50	XLON	6681	130.94	522062481344986
09:25:50	XLON	3292	130.94	522062481344987
09:25:51	XLON	3000	130.92	522062481344991
09:25:51	XLON	3000	130.94	522062481344992
09:25:51	XLON	420	130.94	522062481344993
09:26:13	XLON	134	130.92	522062481345094
09:26:13	XLON	1168	130.92	522062481345095
09:26:13	XLON	1	130.92	522062481345096
09:26:13	XLON	1946	130.92	522062481345097
09:26:13	XLON	1281	130.92	522062481345098
09:26:23	XLON	3217	130.90	522062481345138
09:27:17	XLON	2825	130.90	522062481345277
09:27:44	XLON	252	130.88	522062481345355
09:28:30	XLON	76	130.92	522062481345422
09:28:30	XLON	2083	130.92	522062481345423
09:28:30	XLON	10061	130.92	522062481345424
09:28:30	XLON	3000	130.92	522062481345425
09:29:19	XLON	12220	130.94	522062481345521
09:29:19	XLON	3723	130.96	522062481345522
09:30:28	XLON	6720	130.90	522062481345639
09:30:28	XLON	4230	130.90	522062481345640
09:32:03	XLON	5110	130.96	522062481345972
09:32:53	XLON	4760	131.00	522062481346158
09:32:53	XLON	10250	131.00	522062481346159
09:32:53	XLON	1792	131.00	522062481346160
09:32:53	XLON	3712	131.00	522062481346161
09:33:05	XLON	10881	130.96	522062481346213
09:34:57	XLON	8004	131.00	522062481346368
09:34:57	XLON	2731	131.00	522062481346369
09:34:57	XLON	1372	131.00	522062481346370
09:35:54	XLON	11352	130.94	522062481346571
09:36:14	XLON	2479	130.98	522062481346613
09:37:46	XLON	2891	131.00	522062481346789
09:37:47	XLON	9800	130.98	522062481346800
09:37:59	XLON	6784	130.98	522062481346810
09:37:59	XLON	4734	130.98	522062481346811
09:39:25	XLON	12220	130.96	522062481347036
09:40:05	XLON	10601	130.94	522062481347222
09:42:07	XLON	4610	130.94	522062481347531
09:42:07	XLON	715	130.94	522062481347532
09:42:12	XLON	3685	130.94	522062481347548
09:42:12	XLON	6240	130.92	522062481347552
09:42:33	XLON	9435	130.98	522062481347606
09:44:31	XLON	2812	130.94	522062481347909
09:45:16	XLON	5880	130.92	522062481348017
09:45:16	XLON	2664	130.92	522062481348018
09:45:49	XLON	3569	130.92	522062481348078
09:46:19	XLON	1932	130.94	522062481348165
09:46:19	XLON	3000	130.94	522062481348166
09:46:55	XLON	3000	130.96	522062481348230
09:46:55	XLON	3495	130.96	522062481348231
09:46:55	XLON	2336	130.96	522062481348232
09:46:55	XLON	1946	130.96	522062481348233
09:46:55	XLON	1443	130.96	522062481348234
09:46:55	XLON	3000	130.96	522062481348240
09:46:55	XLON	2336	130.96	522062481348241
09:47:29	XLON	12220	130.92	522062481348322
09:48:49	XLON	11260	130.88	522062481348497
09:49:27	XLON	12220	130.84	522062481348624
09:50:39	XLON	12220	130.88	522062481348722
09:51:51	XLON	11193	130.86	522062481348882
09:53:12	XLON	2660	130.94	522062481349066
09:53:47	XLON	3000	130.94	522062481349138
09:53:47	XLON	2336	130.94	522062481349139
09:53:47	XLON	4358	130.94	522062481349140
09:55:09	XLON	12139	130.88	522062481349326
09:56:11	XLON	3120	130.88	522062481349449
09:57:08	XLON	2353	130.92	522062481349537
09:57:08	XLON	3000	130.92	522062481349538
09:57:08	XLON	3000	130.92	522062481349539
09:57:08	XLON	13714	130.92	522062481349540
09:58:20	XLON	1455	130.92	522062481349706
09:58:20	XLON	681	130.92	522062481349707
09:58:20	XLON	11554	130.92	522062481349708
09:59:00	XLON	9984	130.88	522062481349803
10:00:22	XLON	2500	130.84	522062481349983
10:00:42	XLON	11833	130.86	522062481350010
10:01:49	XLON	2877	130.90	522062481350239
10:01:49	XLON	1977	130.90	522062481350240
10:01:49	XLON	5242	130.90	522062481350241
10:02:17	XLON	12220	130.88	522062481350343
10:04:05	XLON	3000	130.84	522062481350735
10:04:37	XLON	5549	130.84	522062481350864
10:04:37	XLON	6671	130.84	522062481350865
10:04:54	XLON	1183	130.86	522062481350910
10:04:54	XLON	9717	130.86	522062481350911
10:05:34	XLON	12220	130.80	522062481351108
10:07:34	XLON	3000	130.76	522062481351427
10:07:34	XLON	11796	130.78	522062481351428
10:10:09	XLON	12220	130.90	522062481351886
10:10:09	XLON	1932	130.92	522062481351887
10:10:09	XLON	1425	130.92	522062481351888
10:10:31	XLON	121	130.92	522062481351968
10:10:31	XLON	1540	130.92	522062481351969
10:10:31	XLON	2874	130.92	522062481351970
10:11:00	XLON	3000	130.98	522062481352085
10:11:00	XLON	2336	130.98	522062481352086
10:11:00	XLON	815	130.98	522062481352087
10:11:00	XLON	12220	130.92	522062481352055
10:12:02	XLON	8075	130.98	522062481352341
10:13:41	XLON	10492	131.00	522062481352645
10:14:51	XLON	6828	131.00	522062481352805
10:14:51	XLON	1667	131.00	522062481352806
10:14:51	XLON	3725	131.00	522062481352807
10:17:14	XLON	12220	131.04	522062481353313
10:17:14	XLON	3000	131.04	522062481353316
10:17:14	XLON	3000	131.04	522062481353317
10:17:14	XLON	3000	131.06	522062481353318
10:17:14	XLON	2336	131.06	522062481353319
10:17:14	XLON	155	131.06	522062481353320
10:17:17	XLON	5124	131.06	522062481353330
10:18:43	XLON	3000	131.22	522062481353698
10:18:43	XLON	35	131.22	522062481353699
10:18:54	XLON	4241	131.20	522062481353756
10:19:16	XLON	12220	131.22	522062481353826
10:20:02	XLON	2095	131.24	522062481353927
10:20:02	XLON	10125	131.24	522062481353928
10:20:02	XLON	2483	131.24	522062481353930
10:21:18	XLON	8465	131.20	522062481354126
10:21:18	XLON	2327	131.20	522062481354127
10:23:57	XLON	12220	131.16	522062481354452
10:26:11	XLON	8892	131.18	522062481354695
10:26:11	XLON	3328	131.18	522062481354696
10:26:11	XLON	3000	131.18	522062481354697
10:26:16	XLON	965	131.18	522062481354729
10:26:16	XLON	8987	131.18	522062481354730
10:26:30	XLON	7220	131.18	522062481354773
10:27:21	XLON	3000	131.20	522062481354890
10:27:21	XLON	12220	131.22	522062481354886
10:29:43	XLON	6998	131.32	522062481355181
10:29:43	XLON	5222	131.32	522062481355182
10:29:51	XLON	10308	131.32	522062481355221
10:29:54	XLON	1946	131.30	522062481355244
10:29:54	XLON	1701	131.30	522062481355245
10:30:53	XLON	12220	131.26	522062481355424
10:31:55	XLON	11482	131.32	522062481355523
10:32:52	XLON	7296	131.28	522062481355655
10:33:24	XLON	4912	131.36	522062481355723
10:34:39	XLON	11036	131.38	522062481355844
10:35:12	XLON	2473	131.32	522062481355953
10:35:55	XLON	9790	131.32	522062481356067
10:38:04	XLON	10039	131.32	522062481356323
10:38:04	XLON	2181	131.32	522062481356324
10:38:04	XLON	1946	131.34	522062481356325
10:38:04	XLON	1932	131.34	522062481356326
10:38:04	XLON	3000	131.34	522062481356327
10:38:04	XLON	2336	131.34	522062481356328
10:38:04	XLON	359	131.34	522062481356329
10:38:22	XLON	10766	131.34	522062481356351
10:39:17	XLON	1505	131.32	522062481356616
10:39:17	XLON	3849	131.32	522062481356618
10:40:37	XLON	10816	131.28	522062481357037
10:41:20	XLON	2577	131.32	522062481357094
10:42:11	XLON	11607	131.32	522062481357239
10:44:26	XLON	10237	131.30	522062481357501
10:44:30	XLON	10405	131.30	522062481357525
10:44:51	XLON	1580	131.28	522062481357565
10:44:51	XLON	2331	131.28	522062481357566
10:45:22	XLON	10103	131.26	522062481357680
10:46:04	XLON	603	131.32	522062481357759
10:46:48	XLON	12029	131.36	522062481357848
10:47:38	XLON	11484	131.26	522062481357947
10:49:00	XLON	2806	131.30	522062481358131
10:49:11	XLON	12220	131.28	522062481358152
10:50:21	XLON	11872	131.46	522062481358344
10:51:02	XLON	10626	131.32	522062481358428
10:52:18	XLON	11724	131.36	522062481358639
10:52:18	XLON	496	131.36	522062481358640
10:54:35	XLON	8023	131.38	522062481358870
10:54:40	XLON	4726	131.38	522062481358886
10:55:05	XLON	2336	131.32	522062481358977
10:55:05	XLON	3000	131.32	522062481358978
10:55:05	XLON	1946	131.32	522062481358979
10:55:05	XLON	710	131.32	522062481358980
10:55:05	XLON	11545	131.36	522062481358956
10:55:48	XLON	3960	131.32	522062481359141
10:55:48	XLON	1941	131.32	522062481359143
10:58:12	XLON	2158	131.22	522062481359444
10:58:17	XLON	7827	131.22	522062481359476
10:59:22	XLON	3000	131.26	522062481359551
10:59:22	XLON	3152	131.26	522062481359552
10:59:22	XLON	658	131.26	522062481359553
10:59:22	XLON	5323	131.26	522062481359554
11:00:14	XLON	12132	131.32	522062481359657
11:00:50	XLON	2523	131.26	522062481359714
11:01:05	XLON	5515	131.26	522062481359880
11:01:05	XLON	4163	131.26	522062481359881
11:01:05	XLON	2270	131.26	522062481359882
11:04:41	XLON	9978	131.50	522062481360315
11:04:41	XLON	1946	131.48	522062481360322
11:04:41	XLON	3000	131.48	522062481360323
11:04:41	XLON	1946	131.50	522062481360324
11:04:41	XLON	3000	131.50	522062481360325
11:04:41	XLON	1932	131.50	522062481360326
11:04:41	XLON	396	131.50	522062481360327
11:05:17	XLON	12220	131.48	522062481360412
11:08:35	XLON	12220	131.48	522062481360782
11:08:35	XLON	1924	131.48	522062481360786
11:08:35	XLON	10296	131.48	522062481360787
11:09:00	XLON	1932	131.48	522062481360891
11:09:00	XLON	536	131.48	522062481360892
11:09:20	XLON	4632	131.48	522062481360926
11:09:20	XLON	6490	131.48	522062481360927
11:11:04	XLON	2750	131.48	522062481361150
11:11:04	XLON	3000	131.48	522062481361151
11:11:04	XLON	3093	131.48	522062481361152
11:11:04	XLON	1876	131.48	522062481361153
11:11:17	XLON	12220	131.46	522062481361176
11:12:19	XLON	2466	131.50	522062481361278
11:13:03	XLON	6166	131.48	522062481361330
11:13:03	XLON	4385	131.48	522062481361331
11:14:16	XLON	10512	131.52	522062481361418
11:14:16	XLON	1708	131.52	522062481361419
11:16:37	XLON	12220	131.62	522062481361574
11:16:37	XLON	3000	131.62	522062481361576
11:16:37	XLON	2336	131.62	522062481361577
11:16:37	XLON	4916	131.62	522062481361578
11:17:53	XLON	2610	131.58	522062481361731
11:18:20	XLON	9518	131.58	522062481361801
11:18:20	XLON	2702	131.58	522062481361802
11:19:43	XLON	2344	131.52	522062481362132
11:19:43	XLON	8531	131.52	522062481362133
11:21:55	XLON	12220	131.54	522062481362431
11:23:01	XLON	12220	131.50	522062481362526
11:25:02	XLON	3000	131.48	522062481362726
11:26:39	XLON	7965	131.50	522062481362865
11:26:39	XLON	901	131.50	522062481362866
11:26:39	XLON	3101	131.50	522062481362871
11:26:39	XLON	3000	131.50	522062481362872
11:26:39	XLON	2336	131.50	522062481362873
11:26:39	XLON	1946	131.50	522062481362874
11:26:39	XLON	1837	131.50	522062481362875
11:26:41	XLON	12220	131.48	522062481362877
11:28:58	XLON	3000	131.54	522062481363366
11:29:44	XLON	587	131.56	522062481363427
11:29:44	XLON	11633	131.56	522062481363428
11:29:44	XLON	3000	131.56	522062481363430
11:29:44	XLON	904	131.56	522062481363431
11:30:08	XLON	9412	131.56	522062481363484
11:33:15	XLON	3000	131.58	522062481363844
11:33:15	XLON	2142	131.58	522062481363845
11:34:01	XLON	12220	131.62	522062481363933
11:35:05	XLON	12220	131.72	522062481364049
11:35:24	XLON	10015	131.72	522062481364126
11:35:24	XLON	2205	131.72	522062481364127
11:36:04	XLON	3000	131.68	522062481364241
11:36:04	XLON	2022	131.68	522062481364242
11:37:33	XLON	8343	131.76	522062481364519
11:37:33	XLON	2199	131.76	522062481364520
11:40:37	XLON	2435	131.82	522062481364822
11:40:37	XLON	3000	131.82	522062481364823
11:40:37	XLON	1190	131.82	522062481364824
11:42:42	XLON	12220	131.92	522062481365029
11:42:42	XLON	7080	131.92	522062481365032
11:42:42	XLON	3085	131.92	522062481365033
11:42:47	XLON	7080	131.92	522062481365034
11:42:47	XLON	2000	131.92	522062481365035
11:42:47	XLON	12220	131.90	522062481365042
11:42:48	XLON	2590	131.90	522062481365047
11:42:48	XLON	2336	131.90	522062481365048
11:43:01	XLON	1566	131.90	522062481365065
11:44:14	XLON	5946	131.88	522062481365171
11:45:37	XLON	12134	131.88	522062481365311
11:46:39	XLON	10514	131.86	522062481365441
11:48:03	XLON	11711	131.78	522062481365816
11:48:54	XLON	1814	131.72	522062481365913
11:48:54	XLON	678	131.72	522062481365914
11:49:08	XLON	8790	131.74	522062481365921
11:49:08	XLON	342	131.74	522062481365922
11:49:08	XLON	1680	131.74	522062481365923
11:52:16	XLON	3000	131.74	522062481366240
11:52:16	XLON	1946	131.74	522062481366241
11:52:16	XLON	5408	131.76	522062481366233
11:52:16	XLON	6812	131.76	522062481366234
11:52:16	XLON	1631	131.74	522062481366243
11:52:16	XLON	2453	131.74	522062481366244
11:52:16	XLON	9	131.74	522062481366245
11:52:16	XLON	2438	131.76	522062481366237
11:52:16	XLON	3000	131.76	522062481366238
11:52:16	XLON	2336	131.76	522062481366239
11:54:02	XLON	1986	131.74	522062481366421
11:54:02	XLON	1478	131.74	522062481366422
11:54:02	XLON	784	131.74	522062481366423
11:54:02	XLON	2306	131.74	522062481366424
11:54:57	XLON	11732	131.72	522062481366539
11:55:29	XLON	837	131.72	522062481366600
11:55:29	XLON	1876	131.72	522062481366601
11:57:47	XLON	3000	131.76	522062481366765
11:57:54	XLON	12220	131.74	522062481366784
11:57:54	XLON	3000	131.72	522062481366788
11:57:54	XLON	3000	131.72	522062481366789
11:57:54	XLON	1494	131.72	522062481366790
11:57:54	XLON	1568	131.72	522062481366793
11:57:54	XLON	763	131.72	522062481366794
11:57:54	XLON	3221	131.72	522062481366795
11:57:54	XLON	4744	131.72	522062481366796
11:59:55	XLON	3634	131.72	522062481367048
12:00:21	XLON	11587	131.64	522062481367143
12:02:07	XLON	2977	131.66	522062481367300
12:02:07	XLON	5451	131.66	522062481367301
12:02:07	XLON	2997	131.66	522062481367302
12:03:06	XLON	6944	131.68	522062481367407
12:03:06	XLON	4082	131.68	522062481367408
12:04:15	XLON	2597	131.74	522062481367603
12:05:03	XLON	10949	131.80	522062481367653
12:06:44	XLON	2461	131.88	522062481367865
12:06:44	XLON	2336	131.88	522062481367866
12:06:44	XLON	1006	131.90	522062481367867
12:07:27	XLON	8186	131.96	522062481367957
12:07:27	XLON	4034	131.96	522062481367958
12:07:42	XLON	5578	131.94	522062481367975
12:09:07	XLON	12220	131.92	522062481368066
12:10:18	XLON	12220	131.88	522062481368222
12:11:23	XLON	11424	131.98	522062481368368
12:12:51	XLON	2803	131.98	522062481368504
12:13:57	XLON	3000	132.04	522062481368586
12:13:57	XLON	1377	132.04	522062481368587
12:14:02	XLON	3000	132.04	522062481368595
12:14:02	XLON	1204	132.04	522062481368596
12:14:07	XLON	3000	132.04	522062481368615
12:14:39	XLON	5716	132.02	522062481368689
12:14:39	XLON	5198	132.02	522062481368690
12:17:10	XLON	238	132.06	522062481368883
12:17:30	XLON	3000	132.06	522062481368896
12:17:30	XLON	1932	132.06	522062481368897
12:17:30	XLON	2357	132.06	522062481368898
12:17:30	XLON	2336	132.06	522062481368899
12:17:30	XLON	1751	132.06	522062481368900
12:17:30	XLON	2336	132.06	522062481368901
12:17:30	XLON	1401	132.06	522062481368902
12:18:57	XLON	706	132.02	522062481369059
12:18:57	XLON	1236	132.02	522062481369060
12:18:57	XLON	2835	132.02	522062481369061
12:20:11	XLON	1932	132.02	522062481369196
12:20:15	XLON	3662	132.00	522062481369202
12:20:47	XLON	1153	132.02	522062481369270
12:20:47	XLON	1024	132.02	522062481369271
12:20:47	XLON	3000	132.02	522062481369272
12:20:47	XLON	1932	132.02	522062481369273
12:20:47	XLON	1264	132.02	522062481369274
12:20:47	XLON	2336	132.02	522062481369275
12:22:22	XLON	500	132.06	522062481369554
12:22:22	XLON	500	132.06	522062481369555
12:22:22	XLON	500	132.06	522062481369556
12:23:00	XLON	1288	132.06	522062481369592
12:23:00	XLON	8965	132.06	522062481369593
12:23:41	XLON	6194	132.04	522062481369627
12:23:41	XLON	6026	132.04	522062481369628
12:25:15	XLON	12220	131.98	522062481369832
12:25:52	XLON	12220	132.00	522062481369909
12:27:08	XLON	1932	131.94	522062481369983
12:27:08	XLON	518	131.94	522062481369984
12:29:49	XLON	12220	132.02	522062481370241
12:30:17	XLON	11112	132.00	522062481370280
12:30:17	XLON	550	132.00	522062481370281
12:32:56	XLON	10232	131.98	522062481370507
12:33:18	XLON	11360	131.96	522062481370534
12:33:39	XLON	3000	131.94	522062481370546
12:33:39	XLON	282	131.94	522062481370547
12:35:07	XLON	649	131.94	522062481370634
12:36:10	XLON	2879	131.94	522062481370737
12:36:10	XLON	9341	131.94	522062481370738
12:36:11	XLON	1709	131.94	522062481370752
12:37:06	XLON	3882	132.00	522062481370876
12:37:06	XLON	3550	132.00	522062481370877
12:37:06	XLON	2336	132.00	522062481370898
12:37:06	XLON	1946	132.00	522062481370899
12:37:06	XLON	2760	132.00	522062481370900
12:40:04	XLON	1164	132.06	522062481371068
12:40:04	XLON	971	132.06	522062481371069
12:40:04	XLON	2729	132.06	522062481371070
12:41:03	XLON	4125	132.06	522062481371130
12:41:03	XLON	8095	132.06	522062481371131
12:41:13	XLON	472	132.06	522062481371149
12:41:13	XLON	28	132.06	522062481371150
12:41:18	XLON	932	132.06	522062481371162
12:41:18	XLON	11817	132.06	522062481371163
12:41:34	XLON	7654	132.06	522062481371185
12:41:53	XLON	12220	132.04	522062481371210
12:43:11	XLON	5109	132.02	522062481371305
12:46:21	XLON	10739	132.04	522062481371653
12:46:21	XLON	3000	132.04	522062481371654
12:46:21	XLON	3000	132.04	522062481371655
12:48:52	XLON	3437	132.04	522062481371859
12:48:52	XLON	4047	132.04	522062481371860
12:48:52	XLON	4736	132.04	522062481371861
12:49:06	XLON	3000	132.04	522062481371879
12:49:06	XLON	1946	132.04	522062481371880
12:49:06	XLON	2932	132.04	522062481371881
12:49:20	XLON	1946	132.04	522062481371892
12:49:20	XLON	1932	132.04	522062481371893
12:49:20	XLON	3000	132.04	522062481371894
12:49:42	XLON	3000	132.02	522062481371919
12:49:42	XLON	7	132.02	522062481371920
12:49:46	XLON	3664	132.00	522062481371928
12:51:11	XLON	12220	132.00	522062481372018
12:51:11	XLON	1633	132.00	522062481372028
12:51:11	XLON	1495	132.00	522062481372029
12:51:11	XLON	6575	132.00	522062481372030
12:53:31	XLON	12220	132.02	522062481372221
12:54:02	XLON	12220	132.00	522062481372306
12:57:40	XLON	12220	131.86	522062481372624
12:57:40	XLON	2971	131.86	522062481372632
12:57:59	XLON	12220	131.84	522062481372675
12:59:19	XLON	9822	131.84	522062481372806
13:00:51	XLON	12220	131.84	522062481373008
13:04:05	XLON	12220	131.82	522062481373268
13:04:05	XLON	2430	131.82	522062481373270
13:04:05	XLON	2336	131.82	522062481373271
13:04:05	XLON	1946	131.82	522062481373272
13:04:05	XLON	253	131.84	522062481373273
13:04:09	XLON	817	131.80	522062481373280
13:04:09	XLON	8654	131.80	522062481373281
13:04:09	XLON	67	131.80	522062481373282
13:06:25	XLON	3000	131.76	522062481373475
13:06:25	XLON	2336	131.76	522062481373476
13:06:30	XLON	3000	131.76	522062481373491
13:06:30	XLON	200	131.76	522062481373492
13:06:50	XLON	10998	131.76	522062481373509
13:08:08	XLON	11466	131.72	522062481373625
13:09:11	XLON	2452	131.66	522062481373690
13:09:28	XLON	9032	131.64	522062481373720
13:10:36	XLON	2765	131.58	522062481373809
13:12:00	XLON	17	131.60	522062481374145
13:12:00	XLON	626	131.60	522062481374146
13:12:00	XLON	3000	131.60	522062481374147
13:12:00	XLON	2336	131.60	522062481374148
13:12:00	XLON	626	131.60	522062481374149
13:12:00	XLON	328	131.60	522062481374150
13:12:05	XLON	747	131.58	522062481374169
13:12:05	XLON	1151	131.58	522062481374170
13:12:05	XLON	1890	131.58	522062481374171
13:13:51	XLON	12220	131.56	522062481374297
13:13:51	XLON	814	131.56	522062481374299
13:13:51	XLON	3000	131.56	522062481374300
13:13:51	XLON	2336	131.56	522062481374301
13:14:23	XLON	1867	131.58	522062481374356
13:14:23	XLON	7529	131.58	522062481374357
13:15:17	XLON	9489	131.52	522062481374437
13:18:37	XLON	10340	131.62	522062481374721
13:18:37	XLON	1440	131.62	522062481374722
13:18:37	XLON	2454	131.60	522062481374731
13:18:37	XLON	2897	131.60	522062481374732
13:18:37	XLON	1946	131.62	522062481374733
13:18:37	XLON	1932	131.62	522062481374734
13:18:37	XLON	2991	131.62	522062481374735
13:20:10	XLON	7064	131.70	522062481374886
13:20:10	XLON	5156	131.70	522062481374887
13:20:54	XLON	12220	131.68	522062481374972
13:22:19	XLON	12220	131.60	522062481375171
13:24:13	XLON	685	131.56	522062481375406
13:24:13	XLON	10881	131.56	522062481375407
13:25:33	XLON	12171	131.60	522062481375569
13:27:39	XLON	3000	131.66	522062481375776
13:27:39	XLON	2336	131.66	522062481375777
13:27:39	XLON	1546	131.66	522062481375778
13:27:39	XLON	3388	131.66	522062481375779
13:27:44	XLON	2916	131.66	522062481375782
13:28:00	XLON	6624	131.66	522062481375801
13:28:00	XLON	4278	131.66	522062481375802
13:28:58	XLON	2538	131.64	522062481375877
13:30:01	XLON	10279	131.62	522062481376019
13:31:06	XLON	3000	131.62	522062481376338
13:31:26	XLON	3382	131.62	522062481376351
13:31:26	XLON	5272	131.62	522062481376352
13:31:26	XLON	3000	131.62	522062481376355
13:31:26	XLON	3000	131.62	522062481376356
13:31:26	XLON	3189	131.62	522062481376357
13:31:26	XLON	3000	131.60	522062481376359
13:31:55	XLON	1194	131.60	522062481376432
13:31:55	XLON	963	131.60	522062481376433
13:31:55	XLON	308	131.60	522062481376434
13:32:45	XLON	6280	131.60	522062481376628
13:32:45	XLON	4228	131.60	522062481376629
13:33:02	XLON	6693	131.58	522062481376691
13:33:02	XLON	5473	131.58	522062481376692
13:34:24	XLON	12220	131.60	522062481376849
13:35:20	XLON	12220	131.58	522062481376987
13:36:30	XLON	6956	131.56	522062481377136
13:36:34	XLON	4539	131.56	522062481377150
13:36:34	XLON	1939	131.56	522062481377154
13:36:34	XLON	3000	131.56	522062481377155
13:36:34	XLON	1883	131.56	522062481377156
13:36:39	XLON	323	131.54	522062481377185
13:36:54	XLON	3766	131.54	522062481377223
13:38:00	XLON	1190	131.52	522062481377400
13:38:00	XLON	11030	131.52	522062481377401
13:38:30	XLON	3000	131.50	522062481377477
13:38:30	XLON	646	131.50	522062481377478
13:39:08	XLON	3224	131.46	522062481377530
13:39:08	XLON	8184	131.46	522062481377531
13:40:11	XLON	11347	131.46	522062481377626
13:40:53	XLON	7188	131.46	522062481377725
13:40:53	XLON	4620	131.46	522062481377726
13:41:50	XLON	2770	131.38	522062481377971
13:41:50	XLON	2336	131.38	522062481377972
13:41:50	XLON	7114	131.38	522062481377973
13:43:25	XLON	9604	131.52	522062481378185
13:43:25	XLON	2616	131.52	522062481378186
13:44:31	XLON	12220	131.52	522062481378294
13:45:08	XLON	12220	131.50	522062481378430
13:48:24	XLON	3117	131.58	522062481378904
13:49:09	XLON	4578	131.60	522062481378970
13:49:09	XLON	7642	131.60	522062481378971
13:49:09	XLON	3000	131.60	522062481378975
13:49:09	XLON	3000	131.60	522062481378976
13:49:09	XLON	1574	131.60	522062481378977
13:49:32	XLON	430	131.60	522062481379022
13:49:32	XLON	1053	131.60	522062481379023
13:49:32	XLON	2694	131.60	522062481379024
13:49:38	XLON	8995	131.54	522062481379069
13:49:38	XLON	3000	131.54	522062481379070
13:49:38	XLON	2556	131.54	522062481379071
13:49:57	XLON	3400	131.50	522062481379080
13:49:57	XLON	4177	131.50	522062481379081
13:51:34	XLON	11699	131.46	522062481379293
13:52:00	XLON	12105	131.48	522062481379339
13:54:18	XLON	1876	131.52	522062481379503
13:54:18	XLON	10344	131.52	522062481379504
13:54:18	XLON	2249	131.52	522062481379508
13:55:27	XLON	3115	131.54	522062481379606
13:55:27	XLON	9105	131.54	522062481379607
13:55:41	XLON	1025	131.54	522062481379692
13:55:41	XLON	2439	131.54	522062481379693
13:56:05	XLON	1173	131.54	522062481379762
13:56:05	XLON	11047	131.54	522062481379763
13:56:05	XLON	1709	131.54	522062481379765
13:56:23	XLON	8224	131.52	522062481379777
13:56:52	XLON	1806	131.50	522062481379825
13:56:56	XLON	8526	131.50	522062481379830
13:58:03	XLON	11401	131.46	522062481379987
14:00:01	XLON	2940	131.36	522062481380205
14:00:06	XLON	3000	131.36	522062481380211
14:00:06	XLON	636	131.36	522062481380212
14:00:11	XLON	5631	131.36	522062481380223
14:00:38	XLON	11133	131.34	522062481380317
14:00:38	XLON	3000	131.34	522062481380320
14:00:38	XLON	2336	131.34	522062481380321
14:00:38	XLON	3198	131.34	522062481380322
14:01:37	XLON	2445	131.32	522062481380484
14:01:37	XLON	3000	131.32	522062481380485
14:01:37	XLON	627	131.32	522062481380486
14:02:07	XLON	5385	131.32	522062481380519
14:02:07	XLON	6124	131.32	522062481380520
14:02:56	XLON	5164	131.34	522062481380668
14:02:56	XLON	2278	131.34	522062481380669
14:02:56	XLON	4655	131.34	522062481380670
14:02:56	XLON	75	131.34	522062481380671
14:03:35	XLON	10721	131.34	522062481380788
14:05:00	XLON	2698	131.32	522062481380948
14:05:00	XLON	9522	131.32	522062481380949
14:05:45	XLON	12220	131.32	522062481381038
14:07:29	XLON	1868	131.28	522062481381229
14:07:29	XLON	696	131.28	522062481381230
14:07:29	XLON	3000	131.28	522062481381231
14:07:46	XLON	12220	131.26	522062481381262
14:07:46	XLON	1946	131.26	522062481381267
14:07:46	XLON	1590	131.26	522062481381268
14:08:45	XLON	1468	131.30	522062481381420
14:08:45	XLON	1427	131.30	522062481381421
14:09:00	XLON	7147	131.28	522062481381447
14:09:00	XLON	5073	131.28	522062481381448
14:09:46	XLON	10310	131.24	522062481381567
14:09:46	XLON	1910	131.24	522062481381568
14:10:14	XLON	5617	131.22	522062481381605
14:10:17	XLON	6142	131.22	522062481381608
14:11:10	XLON	3012	131.18	522062481381712
14:11:10	XLON	9208	131.18	522062481381713
14:11:10	XLON	2206	131.18	522062481381715
14:11:10	XLON	1860	131.18	522062481381716
14:11:10	XLON	738	131.18	522062481381717
14:12:11	XLON	3407	131.12	522062481381809
14:12:13	XLON	3240	131.12	522062481381812
14:12:13	XLON	3495	131.12	522062481381813
14:13:38	XLON	12220	131.10	522062481381998
14:14:53	XLON	3000	131.10	522062481382068
14:14:53	XLON	829	131.10	522062481382069
14:15:21	XLON	5826	131.08	522062481382158
14:15:21	XLON	2336	131.08	522062481382164
14:15:21	XLON	1333	131.08	522062481382165
14:15:21	XLON	3484	131.08	522062481382166
14:15:21	XLON	5067	131.08	522062481382167
14:17:30	XLON	3000	131.18	522062481382495
14:17:30	XLON	311	131.18	522062481382496
14:17:35	XLON	3078	131.18	522062481382503
14:17:35	XLON	3000	131.18	522062481382504
14:17:50	XLON	8824	131.18	522062481382550
14:17:50	XLON	2384	131.18	522062481382551
14:17:50	XLON	12220	131.16	522062481382554
14:18:14	XLON	3586	131.14	522062481382616
14:18:48	XLON	3179	131.16	522062481382652
14:20:15	XLON	9211	131.20	522062481382873
14:20:50	XLON	4284	131.20	522062481382908
14:20:50	XLON	7936	131.20	522062481382909
14:20:50	XLON	2457	131.20	522062481382912
14:20:50	XLON	31	131.20	522062481382913
14:22:01	XLON	12024	131.18	522062481383092
14:23:18	XLON	12220	131.18	522062481383284
14:23:55	XLON	5770	131.18	522062481383369
14:23:55	XLON	660	131.18	522062481383370
14:23:55	XLON	1050	131.18	522062481383371
14:24:08	XLON	12220	131.16	522062481383419
14:24:09	XLON	5681	131.16	522062481383427
14:24:09	XLON	1828	131.16	522062481383428
14:25:09	XLON	4471	131.16	522062481383648
14:25:09	XLON	4907	131.16	522062481383649
14:26:19	XLON	8774	131.16	522062481383855
14:26:19	XLON	3446	131.16	522062481383856
14:26:58	XLON	12220	131.16	522062481383952
14:27:50	XLON	2472	131.14	522062481384056
14:27:50	XLON	2000	131.14	522062481384057
14:27:50	XLON	2000	131.14	522062481384058
14:27:50	XLON	600	131.14	522062481384059
14:27:50	XLON	2600	131.14	522062481384060
14:27:51	XLON	2548	131.14	522062481384068
14:28:34	XLON	12220	131.08	522062481384152
14:29:01	XLON	684	131.10	522062481384214
14:29:01	XLON	11536	131.10	522062481384215
14:30:00	XLON	12220	131.12	522062481384421
14:30:24	XLON	12220	131.12	522062481384794
14:31:02	XLON	41	131.08	522062481385094
14:31:02	XLON	12179	131.08	522062481385095
14:31:24	XLON	3279	131.16	522062481385410
14:31:24	XLON	8941	131.16	522062481385411
14:31:48	XLON	12220	131.14	522062481385559
14:32:27	XLON	5855	131.20	522062481385867
14:32:27	XLON	6365	131.20	522062481385868
14:32:44	XLON	11461	131.22	522062481385948
14:33:08	XLON	3000	131.18	522062481386130
14:33:19	XLON	5503	131.18	522062481386234
14:33:19	XLON	2369	131.18	522062481386235
14:33:45	XLON	1814	131.14	522062481386394
14:33:45	XLON	10406	131.14	522062481386395
14:34:20	XLON	11982	131.24	522062481386887
14:34:50	XLON	12220	131.30	522062481387075
14:35:18	XLON	1593	131.24	522062481387316
14:35:18	XLON	10627	131.24	522062481387317
14:35:34	XLON	2770	131.16	522062481387386
14:35:58	XLON	7000	131.16	522062481387467
14:35:59	XLON	968	131.18	522062481387482
14:36:20	XLON	1946	131.20	522062481387704
14:36:20	XLON	827	131.20	522062481387705
14:36:30	XLON	1932	131.24	522062481387756
14:36:30	XLON	1946	131.24	522062481387757
14:36:30	XLON	13	131.24	522062481387758
14:36:36	XLON	4684	131.24	522062481387772
14:36:36	XLON	7536	131.24	522062481387773
14:36:36	XLON	3000	131.24	522062481387776
14:36:36	XLON	3000	131.24	522062481387777
14:36:36	XLON	2336	131.24	522062481387778
14:36:36	XLON	1932	131.24	522062481387779
14:37:11	XLON	10108	131.30	522062481387916
14:38:11	XLON	12220	131.32	522062481388170
14:38:11	XLON	1932	131.32	522062481388171
14:38:11	XLON	3000	131.32	522062481388172
14:38:11	XLON	3000	131.32	522062481388173
14:38:11	XLON	2336	131.32	522062481388174
14:38:11	XLON	1636	131.32	522062481388175
14:38:11	XLON	175	131.32	522062481388176
14:38:36	XLON	11480	131.30	522062481388250
14:38:55	XLON	12220	131.26	522062481388337
14:39:39	XLON	12220	131.28	522062481388561
14:40:27	XLON	12220	131.42	522062481388769
14:40:27	XLON	2437	131.42	522062481388772
14:40:27	XLON	3000	131.42	522062481388773
14:40:27	XLON	2084	131.42	522062481388774
14:40:36	XLON	2565	131.46	522062481388896
14:40:36	XLON	9655	131.46	522062481388897
14:41:00	XLON	323	131.48	522062481388989
14:41:00	XLON	6123	131.48	522062481388990
14:41:40	XLON	11821	131.44	522062481389132
14:42:03	XLON	10759	131.38	522062481389228
14:42:45	XLON	2152	131.36	522062481389393
14:42:45	XLON	10068	131.36	522062481389394
14:43:36	XLON	1777	131.34	522062481389578
14:43:36	XLON	3000	131.34	522062481389579
14:43:36	XLON	1932	131.34	522062481389580
14:43:36	XLON	3000	131.34	522062481389581
14:43:36	XLON	1512	131.34	522062481389582
14:43:38	XLON	1191	131.32	522062481389598
14:43:38	XLON	6069	131.32	522062481389599
14:43:38	XLON	4960	131.32	522062481389600
14:44:44	XLON	12186	131.36	522062481389977
14:44:48	XLON	2598	131.36	522062481389984
14:45:08	XLON	12220	131.34	522062481390034
14:45:22	XLON	10811	131.38	522062481390091
14:46:03	XLON	12220	131.34	522062481390399
14:46:31	XLON	12220	131.30	522062481390583
14:47:32	XLON	10742	131.34	522062481390957
14:47:32	XLON	2192	131.34	522062481390961
14:47:44	XLON	10028	131.36	522062481391041
14:48:00	XLON	1946	131.36	522062481391190
14:48:13	XLON	7961	131.34	522062481391326
14:48:13	XLON	4259	131.34	522062481391327
14:48:42	XLON	9419	131.36	522062481391447
14:48:42	XLON	2801	131.36	522062481391448
14:49:21	XLON	3000	131.34	522062481391633
14:49:21	XLON	600	131.34	522062481391634
14:49:21	XLON	407	131.34	522062481391638
14:49:21	XLON	1000	131.34	522062481391639
14:49:21	XLON	1080	131.34	522062481391640
14:49:21	XLON	920	131.34	522062481391641
14:49:21	XLON	8813	131.34	522062481391642
14:49:46	XLON	3000	131.36	522062481391761
14:49:46	XLON	3000	131.36	522062481391762
14:49:46	XLON	1946	131.36	522062481391763
14:49:46	XLON	455	131.36	522062481391764
14:50:12	XLON	12032	131.38	522062481391860
14:50:19	XLON	1476	131.34	522062481391893
14:50:19	XLON	10744	131.34	522062481391894
14:51:21	XLON	3000	131.34	522062481392186
14:51:21	XLON	2336	131.34	522062481392187
14:51:39	XLON	12220	131.34	522062481392258
14:51:40	XLON	6794	131.32	522062481392270
14:52:30	XLON	12220	131.36	522062481392404
14:52:34	XLON	100	131.36	522062481392410
14:52:36	XLON	12120	131.36	522062481392419
14:53:13	XLON	10639	131.34	522062481392566
14:53:27	XLON	1946	131.34	522062481392642
14:53:27	XLON	758	131.34	522062481392643
14:53:52	XLON	4040	131.34	522062481392766
14:53:52	XLON	6276	131.34	522062481392767
14:54:03	XLON	12220	131.30	522062481392821
14:54:50	XLON	12220	131.18	522062481393084
14:55:40	XLON	1932	131.22	522062481393332
14:55:40	XLON	1932	131.24	522062481393333
14:55:40	XLON	1946	131.24	522062481393334
14:55:40	XLON	3000	131.24	522062481393335
14:55:40	XLON	179	131.24	522062481393336
14:55:40	XLON	12220	131.24	522062481393330
14:56:06	XLON	1932	131.18	522062481393508
14:56:06	XLON	61	131.18	522062481393509
14:56:06	XLON	687	131.18	522062481393510
14:56:06	XLON	3031	131.18	522062481393511
14:56:17	XLON	224	131.20	522062481393539
14:56:17	XLON	11996	131.20	522062481393540
14:56:51	XLON	9499	131.20	522062481393815
14:57:20	XLON	349	131.20	522062481393945
14:57:20	XLON	3549	131.20	522062481393946
14:57:42	XLON	3000	131.24	522062481393971
14:57:57	XLON	12220	131.24	522062481394036
14:58:01	XLON	3956	131.24	522062481394070
14:58:01	XLON	2763	131.24	522062481394071
14:58:37	XLON	5874	131.20	522062481394240
14:58:37	XLON	472	131.20	522062481394241
14:58:37	XLON	5874	131.20	522062481394242
14:58:59	XLON	12220	131.22	522062481394353
14:59:21	XLON	2416	131.18	522062481394492
14:59:21	XLON	3000	131.18	522062481394493
14:59:21	XLON	1932	131.18	522062481394494
14:59:21	XLON	1946	131.18	522062481394495
14:59:21	XLON	2336	131.18	522062481394496
14:59:21	XLON	590	131.18	522062481394497
14:59:57	XLON	11740	131.14	522062481394625
14:59:57	XLON	480	131.14	522062481394626
15:00:37	XLON	12220	131.18	522062481394900
15:01:02	XLON	12220	131.18	522062481395003
15:01:42	XLON	12220	131.20	522062481395176
15:02:00	XLON	12220	131.20	522062481395238
15:02:42	XLON	9390	131.22	522062481395427
15:02:42	XLON	1766	131.22	522062481395428
15:02:53	XLON	11435	131.22	522062481395477
15:03:49	XLON	50	131.22	522062481395698
15:03:49	XLON	2336	131.22	522062481395699
15:03:49	XLON	119	131.22	522062481395700
15:03:57	XLON	1946	131.22	522062481395713
15:03:57	XLON	3000	131.22	522062481395714
15:03:57	XLON	1779	131.22	522062481395715
15:04:01	XLON	12220	131.20	522062481395717
15:04:07	XLON	7	131.22	522062481395775
15:04:07	XLON	6711	131.22	522062481395776
15:04:12	XLON	9354	131.22	522062481395798
15:05:19	XLON	480	131.16	522062481396087
15:05:19	XLON	1000	131.16	522062481396088
15:05:19	XLON	3520	131.16	522062481396089
15:05:19	XLON	990	131.16	522062481396090
15:05:19	XLON	2010	131.16	522062481396091
15:05:19	XLON	1000	131.16	522062481396092
15:05:19	XLON	3220	131.16	522062481396093
15:05:42	XLON	2591	131.22	522062481396192
15:05:42	XLON	3103	131.22	522062481396193
15:05:42	XLON	2276	131.22	522062481396194
15:05:42	XLON	1334	131.22	522062481396195
15:05:42	XLON	947	131.22	522062481396196
15:05:42	XLON	1163	131.22	522062481396197
15:05:42	XLON	806	131.22	522062481396198
15:06:00	XLON	4715	131.22	522062481396273
15:06:00	XLON	6894	131.22	522062481396274
15:06:33	XLON	12220	131.24	522062481396406
15:07:14	XLON	12220	131.24	522062481396571
15:07:34	XLON	12220	131.20	522062481396741
15:08:01	XLON	911	131.22	522062481396866
15:08:01	XLON	320	131.22	522062481396867
15:08:01	XLON	1300	131.22	522062481396868
15:08:01	XLON	1000	131.22	522062481396869
15:08:01	XLON	1000	131.22	522062481396870
15:08:01	XLON	3000	131.22	522062481396871
15:08:01	XLON	1000	131.22	522062481396872
15:08:01	XLON	1000	131.22	522062481396873
15:08:01	XLON	1000	131.22	522062481396874
15:08:01	XLON	1040	131.22	522062481396875
15:08:01	XLON	649	131.22	522062481396876
15:08:40	XLON	9506	131.28	522062481397105
15:08:40	XLON	1337	131.28	522062481397106
15:08:40	XLON	1377	131.28	522062481397107
15:09:40	XLON	4204	131.24	522062481397467
15:09:40	XLON	102	131.24	522062481397468
15:09:40	XLON	3000	131.24	522062481397469
15:09:40	XLON	1946	131.24	522062481397470
15:09:40	XLON	727	131.24	522062481397471
15:09:46	XLON	12220	131.26	522062481397498
15:10:18	XLON	1946	131.24	522062481397610
15:10:18	XLON	1249	131.24	522062481397611
15:11:01	XLON	3000	131.30	522062481397669
15:11:01	XLON	3000	131.30	522062481397670
15:11:01	XLON	1500	131.32	522062481397671
15:11:01	XLON	371	131.32	522062481397672
15:11:02	XLON	12220	131.28	522062481397678
15:11:02	XLON	3000	131.26	522062481397683
15:11:27	XLON	6422	131.28	522062481397751
15:11:57	XLON	1765	131.26	522062481397808
15:11:57	XLON	4818	131.26	522062481397809
15:12:46	XLON	1932	131.30	522062481397956
15:12:55	XLON	1932	131.30	522062481397967
15:12:55	XLON	1248	131.30	522062481397968
15:13:05	XLON	12220	131.32	522062481397997
15:13:24	XLON	7553	131.32	522062481398039
15:13:39	XLON	3400	131.36	522062481398111
15:13:39	XLON	6796	131.36	522062481398112
15:14:02	XLON	1400	131.32	522062481398198
15:14:02	XLON	1322	131.32	522062481398199
15:14:13	XLON	10497	131.30	522062481398239
15:14:56	XLON	12220	131.32	522062481398435
15:15:46	XLON	12220	131.38	522062481398641
15:16:28	XLON	10924	131.40	522062481398859
15:16:29	XLON	2699	131.40	522062481398862
15:16:37	XLON	11859	131.34	522062481398915
15:17:37	XLON	12220	131.42	522062481399130
15:18:00	XLON	10445	131.40	522062481399288
15:18:45	XLON	12220	131.40	522062481399388
15:19:13	XLON	11985	131.40	522062481399439
15:19:29	XLON	1144	131.38	522062481399528
15:19:29	XLON	779	131.38	522062481399529
15:19:29	XLON	572	131.38	522062481399530
15:20:06	XLON	636	131.42	522062481399658
15:20:06	XLON	1946	131.42	522062481399659
15:21:01	XLON	7646	131.54	522062481399818
15:21:01	XLON	4574	131.54	522062481399819
15:21:03	XLON	4942	131.54	522062481399841
15:21:05	XLON	12220	131.50	522062481399872
15:22:25	XLON	12220	131.58	522062481400173
15:22:25	XLON	813	131.58	522062481400180
15:22:25	XLON	1946	131.58	522062481400181
15:22:25	XLON	3000	131.58	522062481400182
15:22:25	XLON	3000	131.58	522062481400183
15:22:25	XLON	3461	131.58	522062481400184
15:22:34	XLON	1946	131.58	522062481400220
15:22:34	XLON	1932	131.58	522062481400221
15:22:34	XLON	26	131.58	522062481400222
15:22:59	XLON	11038	131.56	522062481400300
15:23:38	XLON	12220	131.56	522062481400499
15:24:26	XLON	1082	131.64	522062481400687
15:24:26	XLON	3000	131.64	522062481400688
15:24:26	XLON	1946	131.64	522062481400689
15:24:26	XLON	1932	131.64	522062481400690
15:24:26	XLON	2336	131.64	522062481400691
15:24:26	XLON	1927	131.64	522062481400692
15:24:26	XLON	1062	131.64	522062481400693
15:24:54	XLON	12094	131.66	522062481400818
15:25:28	XLON	12220	131.62	522062481400909
15:25:48	XLON	11410	131.62	522062481400989
15:26:35	XLON	12220	131.66	522062481401112
15:26:57	XLON	12220	131.64	522062481401211
15:28:17	XLON	12220	131.68	522062481401540
15:28:36	XLON	12220	131.68	522062481401636
15:28:36	XLON	1946	131.68	522062481401640
15:28:36	XLON	1932	131.68	522062481401641
15:28:36	XLON	3000	131.68	522062481401642
15:28:38	XLON	1000	131.66	522062481401665
15:28:38	XLON	7000	131.66	522062481401666
15:28:38	XLON	4045	131.66	522062481401667
15:29:33	XLON	6248	131.74	522062481401833
15:29:54	XLON	12220	131.68	522062481401916
15:30:56	XLON	12220	131.68	522062481402416
15:31:01	XLON	1000	131.66	522062481402444
15:31:02	XLON	2202	131.66	522062481402447
15:31:02	XLON	9018	131.66	522062481402448
15:31:53	XLON	1994	131.68	522062481402621
15:31:53	XLON	9569	131.68	522062481402622
15:32:55	XLON	2336	131.66	522062481402827
15:33:13	XLON	493	131.68	522062481402863
15:33:13	XLON	6882	131.68	522062481402864
15:33:40	XLON	2225	131.70	522062481402942
15:33:40	XLON	9995	131.70	522062481402943
15:33:50	XLON	1946	131.72	522062481403002
15:33:50	XLON	896	131.72	522062481403003
15:34:09	XLON	7944	131.76	522062481403066
15:34:09	XLON	4276	131.76	522062481403067
15:34:26	XLON	10879	131.78	522062481403114
15:35:01	XLON	12220	131.78	522062481403240
15:35:43	XLON	1450	131.76	522062481403417
15:36:01	XLON	10467	131.76	522062481403439
15:36:17	XLON	6193	131.78	522062481403507
15:36:17	XLON	6027	131.78	522062481403508
15:37:09	XLON	12220	131.78	522062481403707
15:37:09	XLON	2499	131.78	522062481403711
15:37:59	XLON	11413	131.84	522062481403853
15:38:36	XLON	11814	131.86	522062481403972
15:39:05	XLON	12220	131.82	522062481404060
15:40:00	XLON	9358	131.80	522062481404298
15:40:00	XLON	2862	131.80	522062481404299
15:40:19	XLON	9367	131.78	522062481404387
15:40:32	XLON	1946	131.76	522062481404462
15:40:32	XLON	1041	131.76	522062481404463
15:40:55	XLON	12220	131.78	522062481404531
15:42:08	XLON	12220	131.82	522062481404884
15:42:21	XLON	9809	131.78	522062481404962
15:42:35	XLON	2836	131.82	522062481405006
15:43:33	XLON	12220	131.84	522062481405185
15:43:50	XLON	12120	131.84	522062481405250
15:44:47	XLON	12220	131.84	522062481405504
15:45:19	XLON	2462	131.88	522062481405622
15:45:19	XLON	1932	131.88	522062481405623
15:45:19	XLON	1436	131.88	522062481405624
15:45:24	XLON	4361	131.84	522062481405637
15:45:24	XLON	7500	131.84	522062481405648
15:45:24	XLON	3000	131.84	522062481405649
15:45:24	XLON	965	131.84	522062481405650
15:46:12	XLON	338	131.78	522062481405821
15:46:12	XLON	11882	131.78	522062481405822
15:46:39	XLON	1340	131.98	522062481406165
15:46:39	XLON	1598	131.98	522062481406166
15:46:47	XLON	11997	132.04	522062481406340
15:47:37	XLON	10496	131.98	522062481406610
15:48:12	XLON	12220	132.02	522062481406776
15:48:56	XLON	12220	132.00	522062481406899
15:49:25	XLON	12220	132.00	522062481407073
15:50:10	XLON	12220	132.00	522062481407301
15:50:52	XLON	11387	131.98	522062481407510
15:51:37	XLON	1703	132.08	522062481407708
15:51:37	XLON	1035	132.08	522062481407709
15:51:47	XLON	7000	132.06	522062481407848
15:51:47	XLON	5220	132.06	522062481407849
15:52:33	XLON	11923	132.02	522062481408134
15:53:20	XLON	11077	132.02	522062481408331
15:53:59	XLON	12220	131.98	522062481408500
15:55:01	XLON	12220	132.06	522062481408745
15:55:52	XLON	2621	132.08	522062481408975
15:55:52	XLON	8665	132.08	522062481408976
15:56:29	XLON	12071	132.08	522062481409131
15:56:54	XLON	12220	132.10	522062481409239
15:57:20	XLON	1946	132.10	522062481409331
15:57:30	XLON	12220	132.08	522062481409350
15:58:54	XLON	1886	131.96	522062481409694
15:58:54	XLON	3000	131.96	522062481409695
15:58:54	XLON	1946	131.96	522062481409696
15:58:54	XLON	2336	131.96	522062481409697
15:59:53	XLON	1946	132.02	522062481409944
15:59:53	XLON	1932	132.02	522062481409945
15:59:53	XLON	1522	132.02	522062481409946
16:12:59	XLON	3386	131.90	522062481413465
16:12:59	XLON	1	131.90	522062481413466
16:12:59	XLON	3000	131.90	522062481413467
16:12:59	XLON	410	131.90	522062481413468
16:13:30	XLON	99	131.92	522062481413582
16:13:33	XLON	2576	131.92	522062481413602
16:13:33	XLON	2673	131.92	522062481413603
16:13:33	XLON	1720	131.92	522062481413604
16:13:43	XLON	15	131.94	522062481413647
16:13:44	XLON	1946	131.94	522062481413649
16:13:44	XLON	1963	131.94	522062481413650
16:13:44	XLON	1932	131.94	522062481413651
16:14:06	XLON	2467	131.96	522062481413746

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

POSSFWFMDEESELL

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00