Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

17th Dec 2021 18:04

RNS Number : 1058W

Vodafone Group Plc

17 December 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 17 November 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:	17 December 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	114.50
Lowest price paid per share (pence):	112.44
Volume weighted average price paid per share (pence):	113.76

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,605,028,624 of its ordinary shares in treasury and has 27,212,599,244 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 17 December 2021 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 17 December 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	113.76	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
09:30:01	XLON	15880	112.62	449726633754043
09:30:10	XLON	9228	112.62	449726633754081
09:30:10	XLON	561	112.62	449726633754082
09:30:10	XLON	2526	112.62	449726633754083
09:30:10	XLON	1723	112.62	449726633754084
09:30:10	XLON	680	112.62	449726633754085
09:30:10	XLON	1162	112.62	449726633754086
09:31:38	XLON	15871	112.58	449726633754196
09:33:52	XLON	3374	112.44	449726633754426
09:33:52	XLON	12501	112.44	449726633754427
09:35:47	XLON	2	112.52	449726633754570
09:35:47	XLON	3000	112.52	449726633754571
09:35:47	XLON	2762	112.52	449726633754572
09:36:00	XLON	1252	112.48	449726633754585
09:36:00	XLON	5575	112.48	449726633754586
09:37:23	XLON	3000	112.62	449726633754754
09:37:26	XLON	12880	112.62	449726633754755
09:37:44	XLON	2260	112.68	449726633754851
09:37:44	XLON	1006	112.68	449726633754852
09:38:22	XLON	1488	112.64	449726633754943
09:38:22	XLON	13348	112.64	449726633754944
09:40:16	XLON	5262	112.68	449726633755343
09:40:16	XLON	611	112.68	449726633755344
09:40:16	XLON	2631	112.68	449726633755345
09:40:16	XLON	2261	112.68	449726633755346
09:40:16	XLON	2509	112.68	449726633755347
09:40:16	XLON	1690	112.68	449726633755348
09:43:30	XLON	3066	112.74	449726633755718
09:43:35	XLON	3400	112.72	449726633755727
09:43:35	XLON	594	112.72	449726633755728
09:43:42	XLON	1414	112.70	449726633755734
09:43:42	XLON	5482	112.70	449726633755735
09:43:42	XLON	489	112.70	449726633755736
09:45:26	XLON	862	112.70	449726633756061
09:45:31	XLON	15880	112.74	449726633756072
09:48:47	XLON	15880	113.02	449726633756569
09:49:05	XLON	3453	113.00	449726633756626
09:49:05	XLON	12427	113.00	449726633756627
09:51:42	XLON	3557	113.00	449726633756941
09:51:42	XLON	12323	113.00	449726633756942
09:53:57	XLON	2277	113.04	449726633757312
09:53:57	XLON	2900	113.04	449726633757313
09:54:02	XLON	4103	113.04	449726633757367
09:54:02	XLON	1166	113.04	449726633757368
09:54:02	XLON	2483	113.04	449726633757369
09:54:13	XLON	1982	113.04	449726633757389
09:54:13	XLON	1852	113.04	449726633757390
09:56:05	XLON	3303	113.14	449726633757636
09:56:05	XLON	2015	113.14	449726633757637
09:56:13	XLON	352	113.12	449726633757663
09:56:13	XLON	2135	113.14	449726633757666
09:56:21	XLON	2143	113.16	449726633757677
09:56:26	XLON	873	113.16	449726633757694
09:56:26	XLON	2160	113.16	449726633757695
09:56:38	XLON	23	113.16	449726633757734
09:56:38	XLON	1980	113.16	449726633757735
09:56:38	XLON	1362	113.16	449726633757736
09:58:12	XLON	6116	113.20	449726633757958
09:58:12	XLON	9602	113.20	449726633757959
09:59:24	XLON	15172	113.22	449726633758107
10:02:51	XLON	3760	113.26	449726633758747
10:02:51	XLON	383	113.26	449726633758749
10:02:51	XLON	9000	113.26	449726633758750
10:02:51	XLON	1159	113.26	449726633758751
10:02:51	XLON	15	113.28	449726633758753
10:02:51	XLON	3000	113.28	449726633758754
10:03:06	XLON	333	113.26	449726633758767
10:03:08	XLON	1032	113.26	449726633758770
10:03:08	XLON	13114	113.26	449726633758771
10:05:02	XLON	3466	113.22	449726633759109
10:05:02	XLON	11720	113.22	449726633759110
10:06:31	XLON	5825	113.32	449726633759364
10:06:33	XLON	7416	113.32	449726633759373
10:06:33	XLON	2639	113.32	449726633759374
10:07:44	XLON	15880	113.32	449726633759528
10:08:40	XLON	15880	113.34	449726633759741
10:15:49	XLON	3000	113.00	449726633762893
10:15:54	XLON	3000	113.00	449726633762939
10:15:54	XLON	712	113.00	449726633762940
10:16:04	XLON	6647	112.98	449726633762990
10:16:04	XLON	2800	112.98	449726633763019
10:16:04	XLON	3000	112.98	449726633763020
10:16:04	XLON	3145	112.98	449726633763021
10:16:04	XLON	1200	112.98	449726633763022
10:16:04	XLON	5649	112.98	449726633763023
10:16:28	XLON	3000	113.00	449726633763127
10:16:28	XLON	1986	113.02	449726633763128
10:16:28	XLON	2836	113.02	449726633763129
10:16:28	XLON	3145	113.02	449726633763130
10:16:28	XLON	3100	113.02	449726633763131
10:16:28	XLON	1302	113.02	449726633763132
10:17:22	XLON	1505	113.12	449726633763357
10:17:22	XLON	1869	113.12	449726633763358
10:18:50	XLON	15880	113.16	449726633763581
10:18:53	XLON	53	113.18	449726633763602
10:18:53	XLON	3000	113.18	449726633763603
10:19:03	XLON	7814	113.16	449726633763614
10:19:03	XLON	429	113.16	449726633763615
10:19:03	XLON	7637	113.16	449726633763616
10:19:03	XLON	900	113.16	449726633763618
10:19:04	XLON	3904	113.14	449726633763625
10:19:04	XLON	11976	113.14	449726633763626
10:19:05	XLON	852	113.14	449726633763629
10:19:05	XLON	1170	113.14	449726633763630
10:19:05	XLON	212	113.14	449726633763631
10:19:05	XLON	697	113.14	449726633763632
10:19:05	XLON	745	113.14	449726633763633
10:19:07	XLON	3477	113.14	449726633763635
10:19:56	XLON	1320	113.14	449726633763704
10:19:56	XLON	133	113.14	449726633763705
10:19:56	XLON	12168	113.14	449726633763706
10:20:27	XLON	3000	113.16	449726633763829
10:20:30	XLON	15880	113.16	449726633763844
10:21:07	XLON	2	113.18	449726633763972
10:21:07	XLON	3000	113.18	449726633763973
10:21:07	XLON	918	113.18	449726633763974
10:23:03	XLON	3300	113.16	449726633764284
10:23:03	XLON	2521	113.16	449726633764285
10:23:21	XLON	3500	113.16	449726633764326
10:23:21	XLON	1387	113.16	449726633764327
10:23:26	XLON	816	113.16	449726633764333
10:23:26	XLON	2626	113.16	449726633764334
10:23:26	XLON	1662	113.16	449726633764335
10:23:55	XLON	15880	113.14	449726633764384
10:25:16	XLON	2836	113.22	449726633764606
10:25:16	XLON	3500	113.22	449726633764607
10:25:16	XLON	2537	113.22	449726633764608
10:25:16	XLON	3000	113.22	449726633764609
10:25:16	XLON	3000	113.22	449726633764610
10:25:16	XLON	1200	113.22	449726633764611
10:25:16	XLON	3394	113.22	449726633764612
10:25:23	XLON	2323	113.22	449726633764645
10:25:28	XLON	3000	113.22	449726633764650
10:25:28	XLON	700	113.22	449726633764651
10:25:28	XLON	1590	113.22	449726633764652
10:25:38	XLON	4270	113.22	449726633764659
10:25:38	XLON	1622	113.22	449726633764660
10:25:57	XLON	6545	113.28	449726633764712
10:25:57	XLON	8812	113.28	449726633764713
10:25:57	XLON	523	113.28	449726633764714
10:25:57	XLON	2407	113.28	449726633764715
10:25:57	XLON	2903	113.28	449726633764716
10:26:02	XLON	1655	113.28	449726633764719
10:26:02	XLON	1475	113.28	449726633764720
10:26:02	XLON	133	113.28	449726633764721
10:26:02	XLON	1868	113.28	449726633764722
10:26:05	XLON	15880	113.24	449726633764729
10:26:05	XLON	3000	113.24	449726633764732
10:26:05	XLON	12880	113.24	449726633764733
10:26:12	XLON	4306	113.24	449726633764754
10:26:12	XLON	2452	113.24	449726633764755
10:26:29	XLON	2453	113.24	449726633764777
10:26:29	XLON	2171	113.24	449726633764778
10:26:38	XLON	15880	113.22	449726633764784
10:26:38	XLON	2419	113.20	449726633764785
10:26:38	XLON	3000	113.20	449726633764786
10:26:38	XLON	2443	113.22	449726633764787
10:26:38	XLON	814	113.22	449726633764788
10:26:39	XLON	6338	113.18	449726633764790
10:26:39	XLON	9542	113.18	449726633764791
10:27:00	XLON	2272	113.20	449726633764823
10:27:00	XLON	2662	113.20	449726633764824
10:27:00	XLON	3140	113.20	449726633764825
10:27:06	XLON	470	113.22	449726633764854
10:27:06	XLON	12811	113.22	449726633764855
10:27:06	XLON	2334	113.22	449726633764856
10:27:11	XLON	1511	113.24	449726633764874
10:27:11	XLON	8006	113.24	449726633764875
10:27:11	XLON	6363	113.24	449726633764876
10:27:11	XLON	2418	113.24	449726633764877
10:27:11	XLON	1935	113.24	449726633764878
10:28:45	XLON	1458	113.26	449726633765032
10:28:45	XLON	3000	113.26	449726633765033
10:28:50	XLON	3969	113.26	449726633765047
10:28:50	XLON	1458	113.26	449726633765048
10:28:50	XLON	829	113.26	449726633765049
10:28:50	XLON	3311	113.26	449726633765050
10:28:59	XLON	244	113.26	449726633765073
10:28:59	XLON	1200	113.26	449726633765074
10:28:59	XLON	3082	113.26	449726633765075
10:29:42	XLON	2384	113.24	449726633765204
10:29:42	XLON	786	113.24	449726633765205
10:29:44	XLON	11012	113.24	449726633765207
10:32:00	XLON	261	113.20	449726633765495
10:32:18	XLON	15880	113.20	449726633765545
10:32:18	XLON	13616	113.20	449726633765547
10:33:12	XLON	2297	113.22	449726633765696
10:33:12	XLON	13583	113.22	449726633765697
10:33:46	XLON	2818	113.22	449726633765841
10:33:46	XLON	1042	113.22	449726633765842
10:35:51	XLON	2785	113.34	449726633766122
10:35:51	XLON	2547	113.34	449726633766123
10:35:51	XLON	7569	113.34	449726633766124
10:36:07	XLON	15880	113.32	449726633766161
10:36:44	XLON	2330	113.18	449726633766271
10:36:44	XLON	935	113.18	449726633766272
10:37:45	XLON	8664	113.18	449726633766381
10:37:45	XLON	1926	113.18	449726633766382
10:37:45	XLON	3076	113.18	449726633766383
10:39:23	XLON	4018	113.14	449726633766698
10:39:23	XLON	11862	113.14	449726633766699
10:41:00	XLON	10644	113.16	449726633766965
10:41:00	XLON	5236	113.16	449726633766966
10:42:25	XLON	9000	113.04	449726633767202
10:42:25	XLON	6051	113.04	449726633767203
10:44:11	XLON	4658	112.98	449726633767447
10:45:13	XLON	3000	113.04	449726633767584
10:45:13	XLON	1486	113.04	449726633767585
10:45:18	XLON	3000	113.04	449726633767592
10:45:18	XLON	654	113.04	449726633767593
10:45:24	XLON	581	113.04	449726633767625
10:45:24	XLON	181	113.04	449726633767626
10:45:24	XLON	2396	113.04	449726633767627
10:45:34	XLON	15880	113.08	449726633767680
10:48:04	XLON	5370	113.06	449726633768035
10:48:04	XLON	10510	113.06	449726633768036
10:48:04	XLON	3000	113.06	449726633768038
10:48:04	XLON	2540	113.06	449726633768039
10:48:34	XLON	145	113.08	449726633768131
10:48:51	XLON	145	113.08	449726633768162
10:49:00	XLON	1585	113.04	449726633768182
10:49:14	XLON	710	113.04	449726633768223
10:49:58	XLON	3973	113.14	449726633768372
10:49:58	XLON	18423	113.14	449726633768373
10:50:04	XLON	3000	113.14	449726633768748
10:50:04	XLON	476	113.14	449726633768749
10:50:18	XLON	13108	113.16	449726633769255
10:50:29	XLON	15880	113.16	449726633769516
10:50:30	XLON	1190	113.20	449726633769621
10:50:30	XLON	367	113.20	449726633769622
10:50:30	XLON	1674	113.20	449726633769623
10:50:52	XLON	1377	113.22	449726633770061
10:50:52	XLON	6740	113.22	449726633770062
10:50:52	XLON	4576	113.22	449726633770063
10:51:05	XLON	1200	113.24	449726633770436
10:51:05	XLON	2811	113.24	449726633770437
10:51:10	XLON	3238	113.24	449726633770479
10:51:14	XLON	15688	113.24	449726633770544
10:51:20	XLON	484	113.22	449726633770850
10:51:20	XLON	453	113.22	449726633770851
10:51:20	XLON	2865	113.22	449726633770852
10:51:28	XLON	1609	113.24	449726633770941
10:51:28	XLON	5174	113.24	449726633770942
10:51:36	XLON	3000	113.20	449726633771244
10:51:36	XLON	5413	113.20	449726633771245
10:51:36	XLON	2488	113.20	449726633771246
10:51:36	XLON	1200	113.20	449726633771247
10:51:36	XLON	1777	113.20	449726633771248
10:51:43	XLON	3330	113.18	449726633771355
10:51:44	XLON	14481	113.14	449726633771524
10:52:11	XLON	248	113.16	449726633772099
10:52:11	XLON	7960	113.16	449726633772100
10:52:16	XLON	8056	113.24	449726633772447
10:52:28	XLON	493	113.26	449726633772526
10:52:28	XLON	248	113.26	449726633772527
10:52:28	XLON	16	113.26	449726633772528
10:52:34	XLON	3000	113.26	449726633772820
10:52:34	XLON	1200	113.26	449726633772821
10:52:34	XLON	2133	113.26	449726633772822
10:52:42	XLON	3000	113.26	449726633772881
10:52:42	XLON	246	113.26	449726633772882
10:52:42	XLON	162	113.26	449726633772883
10:52:59	XLON	619	113.28	449726633773288
10:52:59	XLON	2101	113.28	449726633773289
10:52:59	XLON	2522	113.28	449726633773290
10:52:59	XLON	257	113.28	449726633773291
10:52:59	XLON	495	113.28	449726633773292
10:52:59	XLON	3331	113.28	449726633773293
10:52:59	XLON	3000	113.28	449726633773294
10:52:59	XLON	15880	113.24	449726633773457
10:53:04	XLON	3331	113.28	449726633773580
10:53:04	XLON	1200	113.28	449726633773581
10:53:04	XLON	3000	113.28	449726633773582
10:53:04	XLON	1200	113.28	449726633773583
10:53:04	XLON	464	113.28	449726633773584
10:53:14	XLON	13389	113.28	449726633773849
10:53:29	XLON	15880	113.28	449726633774194
10:53:33	XLON	1572	113.30	449726633774304
10:53:33	XLON	1200	113.30	449726633774305
10:53:33	XLON	801	113.30	449726633774306
10:53:44	XLON	12406	113.30	449726633774564
10:54:02	XLON	839	113.38	449726633775062
10:54:02	XLON	1200	113.38	449726633775063
10:54:02	XLON	3000	113.38	449726633775064
10:54:02	XLON	1654	113.38	449726633775065
10:54:07	XLON	878	113.38	449726633775071
10:54:07	XLON	53	113.38	449726633775072
10:54:07	XLON	4600	113.38	449726633775073
10:54:07	XLON	2373	113.38	449726633775074
10:54:09	XLON	11720	113.38	449726633775108
10:54:13	XLON	3000	113.40	449726633775143
10:54:13	XLON	3207	113.40	449726633775144
10:54:28	XLON	4000	113.40	449726633775545
10:54:28	XLON	460	113.40	449726633775546
10:54:28	XLON	13590	113.40	449726633775547
10:54:43	XLON	15518	113.50	449726633775983
10:54:59	XLON	2426	113.50	449726633776625
10:54:59	XLON	4600	113.50	449726633776626
10:54:59	XLON	1200	113.52	449726633776627
10:54:59	XLON	3000	113.52	449726633776628
10:54:59	XLON	1200	113.52	449726633776629
10:54:59	XLON	513	113.54	449726633776630
10:54:59	XLON	3072	113.54	449726633776631
10:55:14	XLON	14603	113.46	449726633776915
10:55:29	XLON	15880	113.50	449726633777319
10:55:46	XLON	3300	113.52	449726633777854
10:55:46	XLON	165	113.52	449726633777855
10:55:51	XLON	3300	113.52	449726633777859
10:55:59	XLON	4596	113.54	449726633777932
10:55:59	XLON	3000	113.54	449726633777933
10:55:59	XLON	1606	113.54	449726633777934
10:55:59	XLON	9879	113.50	449726633778082
10:56:01	XLON	6068	113.48	449726633778225
10:56:27	XLON	14034	113.50	449726633778644
10:56:27	XLON	1311	113.50	449726633778647
10:56:27	XLON	3318	113.50	449726633778648
10:56:27	XLON	4328	113.50	449726633778649
10:56:27	XLON	3556	113.50	449726633778650
10:56:27	XLON	1979	113.50	449726633778651
10:56:32	XLON	2522	113.50	449726633778974
10:56:32	XLON	1200	113.50	449726633778975
10:56:44	XLON	15880	113.50	449726633779223
10:57:10	XLON	16428	113.58	449726633779741
10:57:14	XLON	10533	113.58	449726633779934
10:57:17	XLON	4747	113.60	449726633780087
10:57:29	XLON	14029	113.60	449726633780302
10:57:33	XLON	1517	113.62	449726633780456
10:57:33	XLON	500	113.62	449726633780457
10:57:33	XLON	1251	113.62	449726633780458
10:57:55	XLON	15546	113.66	449726633780841
10:57:59	XLON	14026	113.62	449726633781016
10:58:14	XLON	14738	113.66	449726633781481
10:58:39	XLON	2656	113.66	449726633782093
10:58:39	XLON	1200	113.66	449726633782094
10:58:39	XLON	1200	113.66	449726633782095
10:58:44	XLON	8326	113.66	449726633782303
10:58:49	XLON	3000	113.66	449726633782467
10:58:49	XLON	1734	113.66	449726633782468
10:58:59	XLON	2420	113.70	449726633782557
10:58:59	XLON	3677	113.70	449726633782558
10:58:59	XLON	246	113.70	449726633782559
10:58:59	XLON	485	113.70	449726633782560
10:58:59	XLON	3067	113.70	449726633782561
10:58:59	XLON	15880	113.66	449726633782693
10:59:04	XLON	6295	113.66	449726633782842
10:59:20	XLON	12849	113.68	449726633783243
10:59:29	XLON	15614	113.66	449726633783474
10:59:35	XLON	1243	113.68	449726633783612
10:59:35	XLON	2633	113.68	449726633783613
10:59:52	XLON	13756	113.68	449726633783900
10:59:59	XLON	15144	113.66	449726633784111
11:00:46	XLON	421	113.74	449726633784476
11:00:46	XLON	3000	113.74	449726633784477
11:01:00	XLON	3000	113.76	449726633784505
11:01:00	XLON	1845	113.76	449726633784506
11:01:04	XLON	6404	113.72	449726633784518
11:01:34	XLON	2848	113.66	449726633784655
11:01:34	XLON	11367	113.66	449726633784656
11:01:34	XLON	1665	113.66	449726633784654
11:03:12	XLON	15880	113.56	449726633784942
11:04:26	XLON	10948	113.58	449726633785169
11:05:04	XLON	4984	113.58	449726633785205
11:05:58	XLON	15248	113.64	449726633785323
11:06:52	XLON	3712	113.68	449726633785404
11:07:04	XLON	791	113.64	449726633785434
11:07:04	XLON	11500	113.64	449726633785435
11:07:04	XLON	2048	113.64	449726633785436
11:07:04	XLON	1124	113.64	449726633785437
11:08:50	XLON	5815	113.72	449726633785652
11:08:50	XLON	7332	113.72	449726633785653
11:10:43	XLON	562	113.70	449726633785899
11:10:43	XLON	15225	113.70	449726633785900
11:13:04	XLON	15411	113.74	449726633786236
11:13:04	XLON	2036	113.74	449726633786237
11:13:18	XLON	5158	113.72	449726633786273
11:13:18	XLON	8065	113.72	449726633786274
11:13:18	XLON	2602	113.72	449726633786275
11:16:04	XLON	14212	113.62	449726633786492
11:17:05	XLON	15880	113.60	449726633786626
11:17:18	XLON	2557	113.60	449726633786634
11:17:18	XLON	635	113.60	449726633786635
11:19:27	XLON	3000	113.62	449726633786954
11:19:27	XLON	9718	113.62	449726633786955
11:20:36	XLON	15880	113.54	449726633787073
11:23:24	XLON	1314	113.56	449726633787369
11:23:24	XLON	10490	113.56	449726633787370
11:23:24	XLON	2565	113.56	449726633787371
11:23:24	XLON	1511	113.56	449726633787372
11:25:42	XLON	12636	113.66	449726633787576
11:25:42	XLON	2379	113.66	449726633787577
11:25:42	XLON	865	113.66	449726633787578
11:27:43	XLON	2833	113.72	449726633787878
11:27:43	XLON	15597	113.74	449726633787872
11:27:43	XLON	212	113.74	449726633787873
11:29:20	XLON	2563	113.74	449726633788041
11:29:20	XLON	258	113.74	449726633788042
11:29:20	XLON	375	113.74	449726633788043
11:29:25	XLON	2560	113.74	449726633788056
11:29:25	XLON	3000	113.74	449726633788057
11:30:43	XLON	15880	113.82	449726633788171
11:30:43	XLON	3000	113.80	449726633788173
11:30:43	XLON	1980	113.80	449726633788174
11:30:43	XLON	1506	113.80	449726633788175
11:34:38	XLON	357	113.92	449726633788500
11:34:51	XLON	500	113.92	449726633788511
11:35:21	XLON	12662	113.92	449726633788556
11:36:24	XLON	188	113.86	449726633788598
11:36:42	XLON	18290	113.94	449726633788619
11:37:51	XLON	6792	113.94	449726633788724
11:37:51	XLON	6628	113.94	449726633788723
11:39:57	XLON	15880	114.02	449726633788949
11:42:22	XLON	15880	114.02	449726633789202
11:44:55	XLON	3000	114.02	449726633789474
11:44:55	XLON	3901	114.02	449726633789475
11:44:55	XLON	1200	114.02	449726633789476
11:44:55	XLON	2762	114.02	449726633789477
11:44:55	XLON	4787	114.02	449726633789478
11:46:19	XLON	500	114.06	449726633789569
11:46:19	XLON	500	114.06	449726633789570
11:46:26	XLON	610	114.06	449726633789583
11:46:26	XLON	2192	114.06	449726633789584
11:46:27	XLON	500	114.08	449726633789587
11:46:38	XLON	12352	114.08	449726633789594
11:48:18	XLON	3000	114.06	449726633789903
11:48:18	XLON	12096	114.06	449726633789904
11:50:00	XLON	3982	114.10	449726633790022
11:50:00	XLON	3000	114.10	449726633790023
11:50:00	XLON	8212	114.10	449726633790024
11:50:05	XLON	3795	114.10	449726633790049
11:51:17	XLON	13149	114.10	449726633790162
11:53:50	XLON	53	114.08	449726633790411
11:53:50	XLON	30	114.08	449726633790412
11:53:50	XLON	700	114.08	449726633790413
11:53:50	XLON	11906	114.08	449726633790414
11:53:58	XLON	5441	114.10	449726633790443
11:54:31	XLON	8413	114.08	449726633790489
11:54:31	XLON	7467	114.08	449726633790490
11:56:32	XLON	4608	114.14	449726633790757
11:56:32	XLON	2312	114.14	449726633790758
11:56:32	XLON	3000	114.14	449726633790759
11:56:44	XLON	5305	114.14	449726633790775
11:59:35	XLON	15880	114.16	449726633790992
11:59:58	XLON	14306	114.20	449726633791064
12:01:27	XLON	15245	114.28	449726633791254
12:01:27	XLON	3000	114.28	449726633791256
12:01:27	XLON	1980	114.28	449726633791257
12:01:27	XLON	10900	114.28	449726633791258
12:02:56	XLON	15880	114.32	449726633791413
12:04:28	XLON	2141	114.36	449726633791655
12:04:28	XLON	13739	114.36	449726633791656
12:04:41	XLON	3000	114.40	449726633791665
12:04:41	XLON	233	114.40	449726633791666
12:05:48	XLON	20	114.28	449726633791804
12:05:48	XLON	14772	114.28	449726633791805
12:09:11	XLON	13450	114.16	449726633792221
12:13:35	XLON	13185	114.18	449726633792657
12:13:35	XLON	2695	114.18	449726633792658
12:14:42	XLON	1616	114.16	449726633792762
12:16:50	XLON	9078	114.20	449726633792969
12:16:50	XLON	6802	114.20	449726633792970
12:18:22	XLON	15158	114.12	449726633793187
12:21:41	XLON	15880	114.12	449726633793476
12:24:00	XLON	15595	114.06	449726633793680
12:26:13	XLON	15880	114.06	449726633793971
12:29:25	XLON	3525	113.98	449726633794260
12:29:25	XLON	12355	113.98	449726633794261
12:32:15	XLON	4958	113.96	449726633794600
12:33:19	XLON	1479	113.98	449726633794651
12:33:19	XLON	7089	113.98	449726633794652
12:33:20	XLON	4144	113.98	449726633794654
12:34:53	XLON	9448	113.96	449726633794814
12:34:53	XLON	2211	113.96	449726633794815
12:34:53	XLON	1824	113.96	449726633794816
12:34:53	XLON	1801	113.96	449726633794817
12:39:40	XLON	2968	113.90	449726633795447
12:39:40	XLON	2129	113.90	449726633795448
12:39:40	XLON	8919	113.90	449726633795449
12:41:06	XLON	10247	113.88	449726633795627
12:41:06	XLON	5633	113.88	449726633795628
12:42:05	XLON	3000	113.92	449726633795726
12:44:28	XLON	2016	113.96	449726633795974
12:44:28	XLON	7169	113.96	449726633795975
12:44:28	XLON	2007	113.96	449726633795976
12:44:28	XLON	2374	113.96	449726633795977
12:46:43	XLON	15253	113.88	449726633796176
12:46:43	XLON	627	113.88	449726633796177
12:48:31	XLON	6640	113.86	449726633796382
12:48:31	XLON	6428	113.86	449726633796383
12:48:31	XLON	1830	113.86	449726633796384
12:49:05	XLON	3396	113.88	449726633796502
12:54:01	XLON	2496	113.84	449726633797090
12:54:01	XLON	3000	113.84	449726633797091
12:54:36	XLON	6933	113.82	449726633797136
12:54:36	XLON	254	113.82	449726633797137
12:54:36	XLON	4147	113.80	449726633797146
12:54:36	XLON	3000	113.80	449726633797147
12:54:36	XLON	3363	113.80	449726633797148
12:54:36	XLON	1200	113.80	449726633797149
12:54:36	XLON	973	113.82	449726633797150
12:54:36	XLON	1432	113.82	449726633797151
12:55:26	XLON	1355	113.80	449726633797198
12:55:26	XLON	3091	113.80	449726633797199
12:57:00	XLON	1013	113.80	449726633797294
12:57:00	XLON	13207	113.80	449726633797295
12:59:03	XLON	10834	113.72	449726633797474
12:59:03	XLON	5046	113.72	449726633797475
13:01:31	XLON	14372	113.72	449726633797782
13:03:05	XLON	6283	113.74	449726633797977
13:03:05	XLON	7169	113.74	449726633797978
13:03:05	XLON	2428	113.74	449726633797979
13:03:13	XLON	3323	113.72	449726633798005
13:04:54	XLON	8963	113.68	449726633798170
13:04:54	XLON	161	113.68	449726633798171
13:05:02	XLON	5578	113.68	449726633798198
13:07:06	XLON	14625	113.66	449726633798416
13:08:51	XLON	8206	113.50	449726633798953
13:08:52	XLON	224	113.50	449726633798958
13:08:52	XLON	1267	113.50	449726633798959
13:08:52	XLON	2390	113.50	449726633798960
13:08:52	XLON	3793	113.50	449726633798961
13:11:02	XLON	15880	113.56	449726633799282
13:13:20	XLON	8673	113.52	449726633799593
13:13:20	XLON	2307	113.52	449726633799594
13:13:48	XLON	2130	113.56	449726633799638
13:14:54	XLON	4670	113.60	449726633799811
13:14:54	XLON	3000	113.60	449726633799812
13:14:54	XLON	8210	113.60	449726633799813
13:15:33	XLON	2822	113.58	449726633799906
13:15:33	XLON	1768	113.58	449726633799907
13:18:37	XLON	15880	113.54	449726633800265
13:18:37	XLON	900	113.54	449726633800269
13:18:37	XLON	9000	113.54	449726633800270
13:18:37	XLON	5033	113.54	449726633800271
13:21:30	XLON	14257	113.50	449726633800698
13:23:07	XLON	1619	113.58	449726633800861
13:23:07	XLON	5003	113.58	449726633800862
13:23:07	XLON	3063	113.58	449726633800863
13:23:07	XLON	6195	113.58	449726633800864
13:25:46	XLON	3000	113.62	449726633801218
13:25:46	XLON	8	113.62	449726633801219
13:25:46	XLON	15880	113.60	449726633801211
13:26:14	XLON	155	113.62	449726633801252
13:26:14	XLON	3000	113.62	449726633801253
13:26:20	XLON	5986	113.60	449726633801266
13:26:20	XLON	3736	113.60	449726633801267
13:27:49	XLON	8433	113.58	449726633801524
13:27:49	XLON	7349	113.58	449726633801525
13:27:49	XLON	3724	113.60	449726633801527
13:27:49	XLON	1200	113.60	449726633801528
13:27:49	XLON	844	113.60	449726633801529
13:28:20	XLON	782	113.58	449726633801664
13:28:22	XLON	2885	113.58	449726633801666
13:28:22	XLON	6610	113.58	449726633801667
13:28:58	XLON	15880	113.56	449726633801738
13:30:00	XLON	1349	113.48	449726633801922
13:30:00	XLON	14531	113.48	449726633801923
13:32:57	XLON	3183	113.52	449726633802309
13:33:33	XLON	9896	113.52	449726633802360
13:33:54	XLON	15880	113.56	449726633802410
13:34:26	XLON	15880	113.60	449726633802473
13:34:26	XLON	3000	113.60	449726633802475
13:34:26	XLON	12880	113.60	449726633802476
13:34:38	XLON	53	113.60	449726633802508
13:34:38	XLON	338	113.60	449726633802509
13:34:38	XLON	3652	113.60	449726633802510
13:34:38	XLON	827	113.60	449726633802511
13:36:11	XLON	13649	113.62	449726633802746
13:36:11	XLON	15880	113.62	449726633802748
13:37:01	XLON	15880	113.60	449726633802820
13:37:30	XLON	53	113.56	449726633802850
13:37:30	XLON	2515	113.56	449726633802851
13:37:30	XLON	619	113.56	449726633802852
13:38:14	XLON	4868	113.52	449726633802932
13:38:14	XLON	7693	113.52	449726633802933
13:38:14	XLON	894	113.52	449726633802934
13:39:35	XLON	14851	113.56	449726633803016
13:40:20	XLON	3000	113.60	449726633803083
13:40:20	XLON	2458	113.60	449726633803084
13:40:25	XLON	87	113.60	449726633803086
13:40:25	XLON	193	113.60	449726633803087
13:40:25	XLON	3000	113.60	449726633803088
13:40:46	XLON	3000	113.66	449726633803136
13:40:46	XLON	2986	113.66	449726633803137
13:40:51	XLON	3000	113.66	449726633803140
13:40:51	XLON	874	113.66	449726633803141
13:40:51	XLON	375	113.66	449726633803142
13:41:15	XLON	13371	113.62	449726633803205
13:43:20	XLON	15880	113.72	449726633803450
13:45:29	XLON	349	113.68	449726633803664
13:45:29	XLON	1484	113.68	449726633803665
13:45:29	XLON	1088	113.68	449726633803666
13:45:48	XLON	12359	113.68	449726633803703
13:46:23	XLON	53	113.68	449726633803762
13:46:23	XLON	3000	113.68	449726633803763
13:46:23	XLON	153	113.68	449726633803764
13:46:50	XLON	12591	113.66	449726633803780
13:46:55	XLON	98	113.66	449726633803804
13:47:25	XLON	8471	113.66	449726633803884
13:47:25	XLON	7409	113.66	449726633803885
13:47:58	XLON	1732	113.66	449726633803931
13:48:17	XLON	4567	113.66	449726633803963
13:48:28	XLON	1754	113.66	449726633803976
13:48:28	XLON	4777	113.66	449726633803977
13:48:28	XLON	3428	113.66	449726633803978
13:48:28	XLON	2532	113.66	449726633803979
13:49:10	XLON	8847	113.62	449726633804058
13:49:14	XLON	3618	113.62	449726633804065
13:49:34	XLON	2405	113.64	449726633804092
13:49:34	XLON	1167	113.64	449726633804093
13:50:36	XLON	2670	113.60	449726633804185
13:50:36	XLON	1611	113.60	449726633804186
13:50:36	XLON	1663	113.60	449726633804187
13:50:42	XLON	7265	113.60	449726633804193
13:51:40	XLON	5091	113.58	449726633804321
13:51:40	XLON	1200	113.56	449726633804342
13:51:40	XLON	3000	113.58	449726633804343
13:51:40	XLON	3580	113.58	449726633804344
13:51:40	XLON	1200	113.58	449726633804345
13:51:40	XLON	6900	113.58	449726633804346
13:53:04	XLON	9518	113.64	449726633804620
13:53:04	XLON	1590	113.64	449726633804621
13:54:37	XLON	7145	113.64	449726633804813
13:54:37	XLON	8735	113.64	449726633804814
13:56:52	XLON	14924	113.58	449726633805276
13:58:51	XLON	33	113.60	449726633805476
13:58:51	XLON	3000	113.60	449726633805477
13:58:55	XLON	12865	113.60	449726633805486
13:59:03	XLON	2461	113.60	449726633805496
13:59:22	XLON	13419	113.58	449726633805533
14:00:29	XLON	3400	113.60	449726633805692
14:00:29	XLON	3000	113.60	449726633805693
14:00:29	XLON	6054	113.60	449726633805694
14:00:29	XLON	1200	113.60	449726633805695
14:00:29	XLON	1200	113.60	449726633805696
14:00:29	XLON	571	113.60	449726633805697
14:00:29	XLON	300	113.60	449726633805698
14:01:07	XLON	725	113.58	449726633805767
14:01:07	XLON	15155	113.58	449726633805768
14:01:20	XLON	1306	113.58	449726633805794
14:01:20	XLON	7	113.58	449726633805795
14:01:20	XLON	1981	113.58	449726633805796
14:02:51	XLON	5545	113.60	449726633806013
14:02:51	XLON	3831	113.60	449726633806014
14:02:51	XLON	2762	113.60	449726633806015
14:02:51	XLON	1176	113.60	449726633806016
14:02:51	XLON	410	113.60	449726633806017
14:04:00	XLON	3688	113.60	449726633806111
14:04:00	XLON	3000	113.60	449726633806112
14:04:16	XLON	1975	113.60	449726633806158
14:04:16	XLON	53	113.60	449726633806159
14:04:16	XLON	3336	113.60	449726633806160
14:04:21	XLON	3000	113.60	449726633806194
14:04:21	XLON	2762	113.60	449726633806195
14:04:21	XLON	186	113.60	449726633806196
14:06:21	XLON	966	113.72	449726633806519
14:06:21	XLON	14914	113.72	449726633806520
14:06:21	XLON	3000	113.70	449726633806529
14:06:21	XLON	3300	113.72	449726633806530
14:06:21	XLON	1469	113.72	449726633806531
14:06:21	XLON	3795	113.72	449726633806532
14:06:21	XLON	864	113.72	449726633806533
14:06:51	XLON	924	113.72	449726633806585
14:08:06	XLON	15880	113.70	449726633806733
14:09:29	XLON	10939	113.74	449726633806898
14:09:29	XLON	4037	113.74	449726633806899
14:09:29	XLON	904	113.74	449726633806900
14:10:40	XLON	3043	113.78	449726633807054
14:10:40	XLON	8578	113.78	449726633807055
14:10:40	XLON	4259	113.78	449726633807056
14:13:56	XLON	6752	114.04	449726633807517
14:13:56	XLON	9128	114.04	449726633807518
14:13:56	XLON	15880	114.04	449726633807526
14:15:52	XLON	1609	114.02	449726633807776
14:15:52	XLON	1980	114.02	449726633807777
14:15:52	XLON	4545	114.02	449726633807778
14:15:52	XLON	2800	114.04	449726633807779
14:15:52	XLON	2836	114.04	449726633807780
14:15:52	XLON	1305	114.04	449726633807781
14:16:41	XLON	3000	114.04	449726633807832
14:16:41	XLON	2426	114.04	449726633807833
14:16:41	XLON	5536	114.04	449726633807834
14:16:46	XLON	1789	114.04	449726633807847
14:16:46	XLON	3000	114.04	449726633807848
14:16:46	XLON	1984	114.04	449726633807849
14:17:28	XLON	1381	114.10	449726633807909
14:17:28	XLON	12753	114.10	449726633807910
14:19:26	XLON	53	114.10	449726633808120
14:19:26	XLON	3000	114.10	449726633808121
14:19:31	XLON	3549	114.10	449726633808124
14:19:31	XLON	2313	114.10	449726633808125
14:19:31	XLON	2192	114.10	449726633808126
14:20:38	XLON	1603	114.08	449726633808253
14:20:38	XLON	14277	114.08	449726633808254
14:20:54	XLON	4487	114.08	449726633808284
14:21:13	XLON	15880	114.08	449726633808333
14:24:22	XLON	176	114.10	449726633808724
14:24:22	XLON	3738	114.10	449726633808725
14:24:23	XLON	13456	114.12	449726633808746
14:24:44	XLON	14296	114.06	449726633808821
14:25:20	XLON	181	114.02	449726633808890
14:25:25	XLON	403	114.06	449726633808907
14:25:25	XLON	3000	114.06	449726633808908
14:26:57	XLON	1034	114.10	449726633809070
14:27:20	XLON	3000	114.12	449726633809134
14:27:20	XLON	1000	114.12	449726633809135
14:27:20	XLON	1000	114.12	449726633809136
14:27:20	XLON	10880	114.12	449726633809137
14:27:27	XLON	15880	114.10	449726633809174
14:27:28	XLON	6828	114.10	449726633809175
14:27:30	XLON	9052	114.10	449726633809177
14:27:30	XLON	3000	114.10	449726633809182
14:27:30	XLON	8397	114.10	449726633809183
14:27:50	XLON	15880	114.06	449726633809270
14:28:42	XLON	2947	114.08	449726633809414
14:28:48	XLON	3255	114.08	449726633809418
14:28:59	XLON	6754	114.14	449726633809446
14:29:12	XLON	3734	114.14	449726633809487
14:29:12	XLON	187	114.14	449726633809488
14:29:17	XLON	2125	114.14	449726633809493
14:29:17	XLON	3000	114.14	449726633809494
14:29:17	XLON	2624	114.14	449726633809495
14:29:17	XLON	2054	114.14	449726633809496
14:29:37	XLON	3000	114.16	449726633809535
14:29:45	XLON	4235	114.18	449726633809574
14:30:00	XLON	429	114.16	449726633809643
14:30:00	XLON	4500	114.16	449726633809644
14:30:01	XLON	48	114.20	449726633809677
14:30:03	XLON	7429	114.18	449726633809704
14:30:03	XLON	8287	114.18	449726633809705
14:30:03	XLON	976	114.16	449726633809713
14:30:03	XLON	3000	114.18	449726633809714
14:30:03	XLON	4764	114.18	449726633809715
14:30:25	XLON	15880	114.06	449726633809898
14:30:51	XLON	5049	114.00	449726633810033
14:30:51	XLON	1875	114.00	449726633810034
14:30:51	XLON	1272	114.00	449726633810035
14:30:51	XLON	7684	114.00	449726633810036
14:30:52	XLON	2300	114.02	449726633810039
14:30:52	XLON	896	114.02	449726633810040
14:31:08	XLON	14526	114.02	449726633810139
14:31:37	XLON	6408	113.92	449726633810309
14:31:37	XLON	1200	113.92	449726633810310
14:31:37	XLON	6776	113.92	449726633810311
14:31:57	XLON	3000	113.92	449726633810419
14:31:57	XLON	12205	113.92	449726633810420
14:32:10	XLON	2289	113.84	449726633810479
14:32:10	XLON	9000	113.84	449726633810480
14:32:10	XLON	4591	113.84	449726633810481
14:32:37	XLON	6170	113.80	449726633810622
14:32:37	XLON	3000	113.80	449726633810623
14:32:52	XLON	1	113.80	449726633810690
14:32:52	XLON	3000	113.80	449726633810691
14:32:58	XLON	81	113.80	449726633810708
14:32:58	XLON	3000	113.80	449726633810709
14:32:58	XLON	285	113.80	449726633810710
14:33:43	XLON	709	113.92	449726633811085
14:33:48	XLON	3918	113.92	449726633811124
14:33:48	XLON	5073	113.92	449726633811125
14:33:48	XLON	6889	113.92	449726633811126
14:33:49	XLON	15880	113.88	449726633811152
14:33:49	XLON	3000	113.90	449726633811153
14:33:49	XLON	3300	113.92	449726633811154
14:33:49	XLON	2836	113.92	449726633811155
14:33:49	XLON	4533	113.92	449726633811156
14:33:49	XLON	1200	113.92	449726633811157
14:33:49	XLON	1200	113.92	449726633811158
14:33:49	XLON	3000	113.92	449726633811159
14:34:04	XLON	9248	113.94	449726633811217
14:34:04	XLON	1654	113.94	449726633811218
14:34:04	XLON	1439	113.94	449726633811219
14:34:05	XLON	653	113.94	449726633811226
14:34:43	XLON	7827	114.04	449726633811450
14:34:43	XLON	5095	114.04	449726633811451
14:34:43	XLON	2958	114.04	449726633811452
14:34:50	XLON	15880	114.04	449726633811485
14:35:03	XLON	1317	114.06	449726633811546
14:35:03	XLON	4189	114.06	449726633811547
14:35:04	XLON	3861	114.06	449726633811557
14:35:04	XLON	6513	114.06	449726633811558
14:35:04	XLON	3000	114.06	449726633811559
14:35:04	XLON	2180	114.06	449726633811560
14:35:04	XLON	10700	114.06	449726633811561
14:35:34	XLON	3000	113.96	449726633811718
14:35:34	XLON	1278	113.96	449726633811719
14:35:34	XLON	6060	113.96	449726633811720
14:35:34	XLON	520	113.96	449726633811721
14:35:44	XLON	3000	113.96	449726633811746
14:35:44	XLON	1200	113.96	449726633811747
14:35:57	XLON	15880	113.94	449726633811799
14:36:27	XLON	14276	113.94	449726633811935
14:36:27	XLON	1604	113.94	449726633811936
14:37:06	XLON	2080	113.94	449726633812099
14:37:06	XLON	13800	113.94	449726633812100
14:37:48	XLON	15880	113.94	449726633812306
14:38:04	XLON	9871	113.90	449726633812495
14:38:04	XLON	6009	113.90	449726633812496
14:38:23	XLON	2750	113.90	449726633812676
14:38:23	XLON	626	113.90	449726633812677
14:38:47	XLON	9831	113.96	449726633812769
14:38:53	XLON	5880	113.96	449726633812797
14:39:34	XLON	276	113.96	449726633812992
14:39:56	XLON	386	113.94	449726633813030
14:40:02	XLON	13198	113.96	449726633813095
14:40:02	XLON	3000	113.96	449726633813096
14:40:04	XLON	12115	113.94	449726633813107
14:40:31	XLON	4502	113.94	449726633813214
14:40:31	XLON	8619	113.94	449726633813215
14:40:31	XLON	2759	113.94	449726633813216
14:41:08	XLON	2230	113.94	449726633813330
14:41:08	XLON	1385	113.94	449726633813331
14:41:11	XLON	6935	113.94	449726633813337
14:41:11	XLON	4135	113.94	449726633813338
14:41:11	XLON	1195	113.94	449726633813339
14:42:21	XLON	15880	114.06	449726633813742
14:43:17	XLON	3520	114.14	449726633813953
14:43:17	XLON	2312	114.14	449726633813954
14:43:17	XLON	3000	114.14	449726633813955
14:43:30	XLON	3000	114.12	449726633814027
14:43:30	XLON	1980	114.12	449726633814028
14:43:30	XLON	3531	114.12	449726633814029
14:43:30	XLON	3598	114.14	449726633814030
14:43:30	XLON	2312	114.14	449726633814031
14:43:30	XLON	1200	114.14	449726633814032
14:43:30	XLON	259	114.14	449726633814033
14:43:30	XLON	6211	114.10	449726633814035
14:43:57	XLON	3513	114.14	449726633814172
14:43:57	XLON	2312	114.14	449726633814173
14:43:57	XLON	2749	114.14	449726633814174
14:44:05	XLON	1024	114.14	449726633814247
14:44:05	XLON	6498	114.14	449726633814248
14:44:37	XLON	3000	114.10	449726633814475
14:44:37	XLON	12683	114.10	449726633814476
14:45:00	XLON	15594	114.08	449726633814616
14:46:04	XLON	6299	114.06	449726633814949
14:46:04	XLON	1200	114.06	449726633814950
14:46:04	XLON	5875	114.06	449726633814951
14:46:04	XLON	2506	114.06	449726633814952
14:46:19	XLON	5799	114.02	449726633815002
14:46:19	XLON	10081	114.02	449726633815003
14:46:19	XLON	3404	114.02	449726633815006
14:47:11	XLON	6010	113.94	449726633815229
14:47:11	XLON	8144	113.94	449726633815230
14:47:40	XLON	15880	113.94	449726633815325
14:48:26	XLON	14797	113.86	449726633815532
14:49:00	XLON	15880	113.82	449726633815663
14:49:49	XLON	644	113.82	449726633815935
14:49:53	XLON	4922	113.84	449726633815960
14:50:01	XLON	44	113.88	449726633816021
14:50:23	XLON	15880	113.88	449726633816254
14:50:30	XLON	10364	113.86	449726633816316
14:51:25	XLON	6318	113.90	449726633816489
14:51:25	XLON	2666	113.90	449726633816490
14:51:30	XLON	2378	113.90	449726633816502
14:51:30	XLON	4681	113.90	449726633816503
14:51:30	XLON	1554	113.90	449726633816504
14:52:03	XLON	15880	113.90	449726633816641
14:53:23	XLON	430	113.90	449726633817016
14:53:49	XLON	8496	113.98	449726633817102
14:53:49	XLON	4637	113.98	449726633817103
14:53:49	XLON	4079	113.98	449726633817104
14:53:49	XLON	3000	113.98	449726633817105
14:53:49	XLON	4402	113.98	449726633817106
14:54:10	XLON	4243	113.94	449726633817209
14:54:10	XLON	4015	113.94	449726633817221
14:54:10	XLON	4402	113.94	449726633817222
14:54:10	XLON	3000	113.94	449726633817223
14:54:10	XLON	4338	113.94	449726633817224
14:54:25	XLON	3590	113.94	449726633817294
14:55:03	XLON	15259	113.84	449726633817468
14:55:50	XLON	1480	113.96	449726633817828
14:55:50	XLON	6315	113.96	449726633817829
14:55:50	XLON	3000	113.96	449726633817830
14:55:50	XLON	3895	113.96	449726633817831
14:57:06	XLON	14851	113.98	449726633818028
14:57:06	XLON	3300	113.98	449726633818033
14:57:06	XLON	3000	113.98	449726633818034
14:57:06	XLON	8141	113.98	449726633818035
14:57:28	XLON	3103	113.98	449726633818107
14:58:21	XLON	1925	114.02	449726633818310
14:58:21	XLON	13955	114.02	449726633818311
14:58:21	XLON	15880	114.02	449726633818325
14:59:10	XLON	14611	114.10	449726633818517
15:00:00	XLON	3000	114.16	449726633818661
15:00:00	XLON	1980	114.16	449726633818662
15:00:00	XLON	1200	114.16	449726633818663
15:00:00	XLON	4795	114.16	449726633818664
15:00:00	XLON	3313	114.16	449726633818665
15:00:00	XLON	351	114.16	449726633818666
15:00:36	XLON	1160	114.18	449726633818802
15:00:36	XLON	14720	114.18	449726633818803
15:01:28	XLON	15880	114.18	449726633818998
15:01:56	XLON	3353	114.16	449726633819061
15:01:59	XLON	15880	114.14	449726633819087
15:03:13	XLON	3000	114.08	449726633819358
15:03:13	XLON	1200	114.08	449726633819359
15:03:13	XLON	4751	114.08	449726633819360
15:03:13	XLON	3493	114.08	449726633819361
15:03:52	XLON	15880	114.14	449726633819600
15:04:11	XLON	3000	114.12	449726633819742
15:04:11	XLON	374	114.12	449726633819743
15:04:43	XLON	14398	114.08	449726633819820
15:05:26	XLON	15880	114.10	449726633819984
15:06:51	XLON	15880	114.18	449726633820303
15:06:51	XLON	1200	114.18	449726633820305
15:06:51	XLON	10936	114.18	449726633820306
15:07:16	XLON	4187	114.18	449726633820420
15:08:01	XLON	2836	114.20	449726633820558
15:08:01	XLON	5582	114.20	449726633820559
15:08:01	XLON	5290	114.20	449726633820560
15:08:57	XLON	2212	114.18	449726633820763
15:08:57	XLON	3000	114.18	449726633820764
15:09:07	XLON	3921	114.18	449726633820787
15:09:12	XLON	2564	114.16	449726633820865
15:09:12	XLON	3000	114.16	449726633820866
15:09:12	XLON	2838	114.16	449726633820867
15:09:45	XLON	7125	114.16	449726633820916
15:09:45	XLON	2097	114.16	449726633820917
15:09:45	XLON	3000	114.16	449726633820918
15:09:45	XLON	53	114.16	449726633820919
15:09:45	XLON	2862	114.16	449726633820920
15:10:32	XLON	15696	114.20	449726633821056
15:10:32	XLON	2076	114.20	449726633821057
15:10:57	XLON	1022	114.14	449726633821130
15:11:06	XLON	11729	114.14	449726633821132
15:11:34	XLON	3395	114.08	449726633821212
15:11:37	XLON	100	114.06	449726633821222
15:11:45	XLON	14793	114.06	449726633821229
15:12:27	XLON	13883	114.12	449726633821431
15:13:21	XLON	15767	114.10	449726633821671
15:14:14	XLON	15322	114.00	449726633822004
15:14:51	XLON	15880	114.08	449726633822193
15:14:51	XLON	3457	114.08	449726633822198
15:15:28	XLON	15686	114.02	449726633822391
15:16:12	XLON	15442	113.98	449726633822609
15:17:05	XLON	13368	113.92	449726633822817
15:17:45	XLON	5595	113.92	449726633823039
15:17:55	XLON	970	113.92	449726633823060
15:17:55	XLON	9315	113.92	449726633823061
15:18:45	XLON	11543	113.94	449726633823233
15:18:50	XLON	4134	113.92	449726633823245
15:18:50	XLON	3300	113.92	449726633823249
15:18:50	XLON	1259	113.92	449726633823250
15:19:23	XLON	12026	113.88	449726633823396
15:20:50	XLON	2313	113.92	449726633823732
15:20:50	XLON	4606	113.92	449726633823733
15:20:50	XLON	2519	113.92	449726633823734
15:20:50	XLON	3000	113.92	449726633823735
15:20:50	XLON	5069	113.92	449726633823736
15:21:00	XLON	15880	113.96	449726633823849
15:21:23	XLON	1315	114.00	449726633823959
15:21:35	XLON	7999	114.04	449726633824000
15:21:35	XLON	4682	114.04	449726633824001
15:22:11	XLON	10820	114.06	449726633824186
15:22:11	XLON	4244	114.06	449726633824187
15:22:34	XLON	3300	114.02	449726633824368
15:22:34	XLON	191	114.02	449726633824369
15:23:33	XLON	12674	114.08	449726633824595
15:24:23	XLON	15880	114.12	449726633824947
15:25:09	XLON	3300	114.16	449726633825064
15:25:18	XLON	1233	114.16	449726633825102
15:25:18	XLON	14647	114.16	449726633825103
15:25:18	XLON	3000	114.16	449726633825109
15:25:18	XLON	12872	114.16	449726633825110
15:26:00	XLON	6269	114.04	449726633825267
15:26:00	XLON	694	114.04	449726633825268
15:26:00	XLON	2511	114.04	449726633825269
15:26:00	XLON	3043	114.04	449726633825270
15:26:53	XLON	2243	114.00	449726633825470
15:26:53	XLON	13637	114.00	449726633825471
15:27:59	XLON	9368	114.02	449726633825658
15:28:18	XLON	3000	114.02	449726633825765
15:28:18	XLON	3275	114.02	449726633825766
15:28:55	XLON	3000	114.12	449726633825877
15:29:00	XLON	1031	114.08	449726633825886
15:29:10	XLON	529	114.08	449726633825962
15:29:10	XLON	176	114.08	449726633825963
15:29:13	XLON	4156	114.12	449726633825984
15:30:00	XLON	6939	114.14	449726633826167
15:30:00	XLON	227	114.14	449726633826168
15:30:00	XLON	6065	114.14	449726633826183
15:30:00	XLON	9815	114.14	449726633826184
15:30:19	XLON	15880	114.12	449726633826252
15:30:32	XLON	3236	114.04	449726633826352
15:31:15	XLON	15248	114.06	449726633826538
15:31:42	XLON	15595	114.02	449726633826623
15:32:49	XLON	3000	113.98	449726633826839
15:32:49	XLON	2809	113.98	449726633826840
15:32:52	XLON	811	113.98	449726633826855
15:33:47	XLON	15880	114.16	449726633827140
15:33:47	XLON	3000	114.16	449726633827141
15:33:47	XLON	20341	114.16	449726633827142
15:35:01	XLON	1215	114.20	449726633827440
15:35:01	XLON	2549	114.20	449726633827441
15:35:28	XLON	1002	114.26	449726633827644
15:35:28	XLON	6683	114.26	449726633827645
15:35:28	XLON	8195	114.26	449726633827646
15:35:28	XLON	10994	114.26	449726633827650
15:35:57	XLON	3324	114.22	449726633827851
15:37:18	XLON	14636	114.32	449726633828171
15:37:18	XLON	6300	114.30	449726633828173
15:37:27	XLON	3000	114.32	449726633828244
15:37:54	XLON	3509	114.36	449726633828317
15:38:09	XLON	7236	114.34	449726633828396
15:38:09	XLON	6193	114.34	449726633828397
15:38:09	XLON	2451	114.34	449726633828398
15:38:09	XLON	3300	114.34	449726633828401
15:38:50	XLON	14560	114.34	449726633828582
15:39:30	XLON	15584	114.32	449726633828748
15:41:19	XLON	1	114.32	449726633829171
15:41:24	XLON	4434	114.32	449726633829195
15:41:53	XLON	12360	114.30	449726633829291
15:42:15	XLON	2005	114.40	449726633829428
15:42:15	XLON	13875	114.40	449726633829429
15:42:43	XLON	500	114.44	449726633829489
15:42:53	XLON	15880	114.42	449726633829564
15:42:54	XLON	14020	114.42	449726633829565
15:43:11	XLON	10937	114.40	449726633829621
15:43:52	XLON	6524	114.42	449726633829739
15:45:00	XLON	6729	114.44	449726633830039
15:45:00	XLON	3000	114.44	449726633830040
15:45:49	XLON	1788	114.50	449726633830311
15:45:49	XLON	2770	114.50	449726633830312
15:46:00	XLON	5250	114.48	449726633830364
15:46:00	XLON	3233	114.48	449726633830365
15:46:00	XLON	7397	114.48	449726633830366
15:46:00	XLON	3000	114.48	449726633830371
15:46:28	XLON	12536	114.46	449726633830476
15:48:13	XLON	355	114.48	449726633830802
15:48:21	XLON	5613	114.48	449726633830830
15:48:21	XLON	3000	114.48	449726633830831
15:48:21	XLON	2244	114.48	449726633830832
15:48:26	XLON	2595	114.48	449726633830838
15:48:26	XLON	1507	114.48	449726633830839
15:48:31	XLON	37	114.48	449726633830843
15:48:31	XLON	1	114.48	449726633830844
15:48:31	XLON	3000	114.48	449726633830845
15:48:31	XLON	1682	114.48	449726633830846
15:48:40	XLON	2	114.48	449726633830872
15:48:40	XLON	3000	114.48	449726633830873
15:48:40	XLON	1014	114.48	449726633830874
15:48:42	XLON	15880	114.46	449726633830889
15:49:01	XLON	9060	114.44	449726633830929
15:49:25	XLON	10000	114.40	449726633831038
15:49:26	XLON	4710	114.40	449726633831039
15:49:58	XLON	15536	114.42	449726633831136
15:50:07	XLON	1675	114.44	449726633831177
15:50:07	XLON	2594	114.44	449726633831178
15:50:07	XLON	4322	114.44	449726633831179
15:50:07	XLON	1965	114.44	449726633831180
15:50:07	XLON	1478	114.44	449726633831181
15:50:07	XLON	533	114.44	449726633831182
15:50:07	XLON	975	114.44	449726633831183
15:50:07	XLON	1200	114.44	449726633831184
15:50:07	XLON	1138	114.44	449726633831185
15:50:28	XLON	1200	114.38	449726633831294
15:50:28	XLON	2267	114.38	449726633831295
15:51:16	XLON	680	114.42	449726633831543
15:51:16	XLON	4713	114.42	449726633831544
15:51:17	XLON	7227	114.40	449726633831570
15:51:57	XLON	8864	114.42	449726633831676
15:51:57	XLON	2524	114.42	449726633831677
15:51:59	XLON	4409	114.40	449726633831704
15:52:35	XLON	3000	114.46	449726633831945
15:52:41	XLON	54	114.46	449726633831982
15:52:41	XLON	3000	114.46	449726633831983
15:53:33	XLON	1500	114.48	449726633832163
15:53:33	XLON	1500	114.48	449726633832164
15:53:33	XLON	12206	114.50	449726633832165
15:53:33	XLON	500	114.48	449726633832169
15:53:33	XLON	760	114.48	449726633832170
15:53:33	XLON	1740	114.48	449726633832171
15:53:33	XLON	3659	114.48	449726633832173
15:53:44	XLON	15127	114.46	449726633832208
15:54:11	XLON	640	114.44	449726633832301
15:54:20	XLON	3703	114.44	449726633832353
15:55:12	XLON	699	114.46	449726633832529
15:55:12	XLON	3000	114.46	449726633832530
15:55:12	XLON	3000	114.46	449726633832531
15:55:13	XLON	9000	114.46	449726633832533
15:55:13	XLON	181	114.46	449726633832534
15:55:24	XLON	1192	114.46	449726633832593
15:55:24	XLON	2930	114.46	449726633832594
15:55:24	XLON	1580	114.46	449726633832599
15:55:24	XLON	7286	114.46	449726633832600
15:55:28	XLON	41	114.46	449726633832628
15:55:28	XLON	5899	114.46	449726633832629
15:56:38	XLON	2260	114.50	449726633832940
15:56:38	XLON	740	114.50	449726633832941
15:56:38	XLON	6870	114.50	449726633832942
15:56:38	XLON	2130	114.50	449726633832943
15:56:38	XLON	3000	114.50	449726633832944
15:56:38	XLON	760	114.50	449726633832945
15:56:38	XLON	120	114.50	449726633832946
15:56:42	XLON	2222	114.48	449726633832969
15:56:42	XLON	4000	114.48	449726633832970
15:56:42	XLON	1000	114.48	449726633832971
15:56:42	XLON	1300	114.48	449726633832972
15:56:42	XLON	2000	114.48	449726633832973
15:56:42	XLON	1500	114.48	449726633832974
15:56:42	XLON	1500	114.48	449726633832975
15:56:42	XLON	65	114.48	449726633832976
15:57:38	XLON	2564	114.42	449726633833207
15:57:38	XLON	13316	114.42	449726633833208
15:58:17	XLON	15880	114.34	449726633833328
15:59:18	XLON	25000	114.36	449726633833519
15:59:18	XLON	2212	114.36	449726633833520
15:59:18	XLON	485	114.36	449726633833521
15:59:18	XLON	3141	114.36	449726633833522
15:59:19	XLON	2917	114.36	449726633833534

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

POSFFFFAWEFSESE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00