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

21st Feb 2022 17:51

RNS Number : 3417C

Vodafone Group Plc

21 February 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

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

Date of purchase:	21 February 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	137.98
Lowest price paid per share (pence):	135.44
Volume weighted average price paid per share (pence):	136.39

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,849,540,267 of its ordinary shares in treasury and has 26,968,087,601 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 21 February 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 21 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	136.39	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:17:58	XLON	4759	137.22	490546011312769
08:17:58	XLON	6492	137.22	490546011312770
08:18:17	XLON	14055	137.16	490546011312800
08:18:17	XLON	2267	137.16	490546011312804
08:18:17	XLON	1312	137.16	490546011312805
08:20:44	XLON	7500	137.32	490546011313117
08:20:44	XLON	3532	137.32	490546011313118
08:20:45	XLON	2900	137.32	490546011313120
08:21:03	XLON	775	137.3	490546011313193
08:21:15	XLON	9935	137.32	490546011313228
08:21:26	XLON	14055	137.32	490546011313255
08:22:45	XLON	14055	137.32	490546011313379
08:23:40	XLON	13910	137.32	490546011313545
08:23:57	XLON	3042	137.32	490546011313588
08:25:05	XLON	4360	137.3	490546011313731
08:25:05	XLON	6758	137.3	490546011313732
08:25:53	XLON	2500	137.38	490546011313916
08:25:53	XLON	696	137.38	490546011313917
08:25:53	XLON	160	137.38	490546011313918
08:25:58	XLON	640	137.38	490546011313929
08:25:58	XLON	5979	137.38	490546011313930
08:26:25	XLON	4158	137.36	490546011313950
08:26:25	XLON	2101	137.32	490546011313957
08:26:25	XLON	2500	137.34	490546011313958
08:26:25	XLON	5944	137.34	490546011313959
08:26:25	XLON	2024	137.34	490546011313960
08:26:25	XLON	1486	137.34	490546011313961
08:28:40	XLON	2500	137.56	490546011314323
08:28:40	XLON	920	137.56	490546011314324
08:28:45	XLON	14055	137.52	490546011314328
08:29:39	XLON	496	137.54	490546011314512
08:29:39	XLON	13559	137.54	490546011314513
08:29:40	XLON	7987	137.52	490546011314517
08:30:10	XLON	2500	137.52	490546011314656
08:30:10	XLON	1335	137.52	490546011314657
08:31:45	XLON	13548	137.84	490546011314908
08:32:19	XLON	954	137.96	490546011315026
08:32:19	XLON	1551	137.96	490546011315027
08:32:19	XLON	2500	137.98	490546011315028
08:32:19	XLON	908	137.98	490546011315029
08:32:19	XLON	1644	137.98	490546011315030
08:32:19	XLON	2645	137.98	490546011315031
08:32:19	XLON	2024	137.98	490546011315032
08:32:19	XLON	747	137.98	490546011315033
08:32:49	XLON	2500	137.98	490546011315157
08:32:49	XLON	557	137.98	490546011315158
08:32:57	XLON	9695	137.94	490546011315180
08:32:57	XLON	4360	137.94	490546011315181
08:34:01	XLON	13690	137.9	490546011315394
08:35:02	XLON	13444	137.86	490546011315613
08:36:02	XLON	14055	137.7	490546011316157
08:36:51	XLON	12989	137.64	490546011316324
08:37:57	XLON	1632	137.56	490546011316605
08:37:57	XLON	2066	137.56	490546011316606
08:38:55	XLON	9671	137.78	490546011316838
08:40:17	XLON	7719	137.78	490546011316999
08:40:17	XLON	708	137.78	490546011317000
08:40:17	XLON	1768	137.78	490546011317001
08:40:17	XLON	2198	137.78	490546011317002
08:40:17	XLON	1591	137.78	490546011317003
08:40:24	XLON	3198	137.72	490546011317021
08:41:56	XLON	14055	137.88	490546011317293
08:41:56	XLON	1470	137.88	490546011317294
08:41:56	XLON	925	137.88	490546011317295
08:41:56	XLON	9641	137.88	490546011317296
08:43:13	XLON	2550	137.78	490546011317451
08:43:13	XLON	10336	137.78	490546011317452
08:43:13	XLON	1169	137.78	490546011317453
08:44:23	XLON	1557	137.78	490546011317584
08:44:23	XLON	808	137.78	490546011317585
08:44:23	XLON	2575	137.78	490546011317586
08:44:23	XLON	9115	137.78	490546011317587
08:45:39	XLON	13310	137.76	490546011317788
08:47:56	XLON	3743	137.76	490546011318062
08:47:58	XLON	8554	137.76	490546011318063
08:48:12	XLON	14055	137.74	490546011318098
08:48:27	XLON	9	137.66	490546011318147
08:48:32	XLON	56	137.66	490546011318170
08:48:38	XLON	3746	137.66	490546011318181
08:49:41	XLON	2500	137.88	490546011318291
08:49:41	XLON	403	137.88	490546011318292
08:49:41	XLON	660	137.88	490546011318293
08:49:41	XLON	3108	137.88	490546011318294
08:49:41	XLON	511	137.88	490546011318295
08:49:46	XLON	1063	137.86	490546011318326
08:49:46	XLON	838	137.86	490546011318327
08:49:46	XLON	2500	137.86	490546011318328
08:49:51	XLON	2500	137.86	490546011318338
08:49:51	XLON	460	137.86	490546011318339
08:50:09	XLON	12467	137.82	490546011318387
08:51:24	XLON	13550	137.76	490546011318548
08:52:39	XLON	14055	137.78	490546011318731
08:53:47	XLON	7263	137.64	490546011318842
08:53:47	XLON	6792	137.64	490546011318843
08:54:53	XLON	8569	137.74	490546011318991
08:54:53	XLON	5486	137.74	490546011318992
08:56:41	XLON	14055	137.7	490546011319185
08:57:58	XLON	14055	137.64	490546011319306
08:59:21	XLON	14055	137.64	490546011319494
08:59:22	XLON	3442	137.64	490546011319498
09:00:11	XLON	12775	137.64	490546011319608
09:01:21	XLON	1194	137.66	490546011319808
09:01:21	XLON	7500	137.66	490546011319809
09:01:21	XLON	3637	137.66	490546011319810
09:02:25	XLON	3223	137.42	490546011319976
09:02:25	XLON	571	137.42	490546011319978
09:03:04	XLON	1024	137.44	490546011320068
09:03:04	XLON	2500	137.44	490546011320069
09:03:04	XLON	2588	137.44	490546011320070
09:03:24	XLON	2817	137.38	490546011320114
09:03:43	XLON	14055	137.36	490546011320149
09:03:44	XLON	4477	137.36	490546011320170
09:04:55	XLON	4344	137.22	490546011320381
09:04:55	XLON	8055	137.22	490546011320382
09:06:26	XLON	14055	137.22	490546011320677
09:07:08	XLON	2213	137.28	490546011320845
09:07:08	XLON	11842	137.28	490546011320846
09:08:45	XLON	3343	137.46	490546011321113
09:08:45	XLON	10712	137.46	490546011321114
09:09:30	XLON	8344	137.38	490546011321226
09:09:30	XLON	582	137.38	490546011321227
09:09:30	XLON	5129	137.38	490546011321228
09:10:45	XLON	9702	137.44	490546011321530
09:10:45	XLON	205	137.44	490546011321531
09:10:47	XLON	4148	137.44	490546011321544
09:12:10	XLON	14055	137.44	490546011321698
09:13:34	XLON	11958	137.46	490546011321941
09:13:34	XLON	2097	137.46	490546011321942
09:15:01	XLON	14055	137.52	490546011322122
09:16:28	XLON	10373	137.64	490546011322388
09:16:28	XLON	3654	137.64	490546011322389
09:17:48	XLON	13064	137.78	490546011322622
09:18:54	XLON	3849	137.68	490546011322823
09:18:54	XLON	1433	137.68	490546011322824
09:18:54	XLON	2312	137.68	490546011322825
09:18:54	XLON	4624	137.68	490546011322826
09:19:39	XLON	2960	137.6	490546011322951
09:21:47	XLON	11177	137.58	490546011323241
09:21:47	XLON	2500	137.56	490546011323252
09:21:47	XLON	579	137.56	490546011323253
09:21:47	XLON	505	137.56	490546011323254
09:21:47	XLON	1452	137.58	490546011323255
09:21:47	XLON	2500	137.58	490546011323256
09:21:47	XLON	4398	137.58	490546011323257
09:22:13	XLON	2700	137.48	490546011323324
09:22:13	XLON	1309	137.48	490546011323325
09:22:13	XLON	338	137.48	490546011323326
09:23:28	XLON	1885	137.48	490546011323430
09:23:28	XLON	266	137.48	490546011323431
09:23:28	XLON	6122	137.48	490546011323432
09:23:28	XLON	1200	137.48	490546011323433
09:23:28	XLON	583	137.48	490546011323434
09:23:28	XLON	2500	137.48	490546011323435
09:23:28	XLON	2988	137.48	490546011323436
09:23:28	XLON	712	137.48	490546011323437
09:24:23	XLON	6111	137.44	490546011323527
09:24:23	XLON	6147	137.44	490546011323528
09:24:23	XLON	1797	137.44	490546011323529
09:26:36	XLON	1596	137.48	490546011323804
09:26:36	XLON	2500	137.48	490546011323805
09:27:14	XLON	2395	137.52	490546011323852
09:27:14	XLON	7609	137.48	490546011323854
09:27:14	XLON	3907	137.48	490546011323855
09:27:14	XLON	2700	137.46	490546011323858
09:27:14	XLON	2816	137.48	490546011323859
09:27:14	XLON	2700	137.48	490546011323860
09:27:14	XLON	1166	137.48	490546011323861
09:27:14	XLON	3168	137.48	490546011323862
09:27:14	XLON	1505	137.48	490546011323863
09:28:50	XLON	9807	137.44	490546011323977
09:31:03	XLON	10051	137.52	490546011324301
09:31:03	XLON	2700	137.54	490546011324303
09:31:03	XLON	2500	137.54	490546011324304
09:31:03	XLON	3018	137.54	490546011324305
09:31:03	XLON	1200	137.54	490546011324306
09:31:03	XLON	527	137.54	490546011324307
09:31:38	XLON	13948	137.52	490546011324425
09:32:26	XLON	7216	137.5	490546011324487
09:33:16	XLON	1443	137.44	490546011324574
09:33:16	XLON	12448	137.44	490546011324575
09:34:38	XLON	1306	137.36	490546011324701
09:34:41	XLON	12037	137.36	490546011324702
09:34:41	XLON	524	137.36	490546011324703
09:35:47	XLON	14055	137.26	490546011324804
09:37:08	XLON	14055	137.18	490546011325017
09:38:22	XLON	541	137.4	490546011325249
09:38:49	XLON	11630	137.4	490546011325275
09:38:49	XLON	1884	137.4	490546011325276
09:40:50	XLON	2900	137.48	490546011325529
09:40:50	XLON	431	137.48	490546011325530
09:40:50	XLON	736	137.48	490546011325531
09:40:50	XLON	7208	137.48	490546011325532
09:40:50	XLON	3769	137.48	490546011325533
09:41:57	XLON	13097	137.4	490546011325653
09:43:24	XLON	1005	137.36	490546011325764
09:43:24	XLON	13050	137.36	490546011325765
09:44:08	XLON	14055	137.34	490546011325821
09:46:03	XLON	14055	137.38	490546011326015
09:48:17	XLON	3400	137.36	490546011326250
09:48:17	XLON	2500	137.38	490546011326251
09:48:17	XLON	1379	137.38	490546011326252
09:48:17	XLON	4006	137.38	490546011326253
09:49:42	XLON	5425	137.44	490546011326385
09:49:42	XLON	2800	137.44	490546011326386
09:49:42	XLON	765	137.44	490546011326387
09:49:58	XLON	5041	137.42	490546011326401
09:49:58	XLON	2700	137.4	490546011326403
09:50:59	XLON	334	137.38	490546011326490
09:50:59	XLON	13721	137.38	490546011326491
09:52:05	XLON	14055	137.3	490546011326610
09:54:01	XLON	1528	137.14	490546011326808
09:54:01	XLON	2500	137.14	490546011326809
09:54:10	XLON	4268	137.12	490546011326852
09:54:10	XLON	3019	137.12	490546011326853
09:57:44	XLON	14055	137.34	490546011327411
09:57:44	XLON	2500	137.34	490546011327418
09:57:44	XLON	855	137.34	490546011327419
09:57:44	XLON	673	137.34	490546011327420
09:57:44	XLON	1200	137.34	490546011327421
09:57:44	XLON	3198	137.34	490546011327422
09:57:44	XLON	2259	137.34	490546011327423
09:57:44	XLON	2024	137.34	490546011327424
09:57:44	XLON	1346	137.34	490546011327425
09:58:02	XLON	14055	137.32	490546011327451
09:58:02	XLON	9885	137.32	490546011327470
09:58:45	XLON	7095	137.32	490546011327567
10:00:53	XLON	13954	137.28	490546011327756
10:02:27	XLON	14055	137.22	490546011327899
10:05:05	XLON	14055	137.24	490546011328367
10:05:06	XLON	2500	137.24	490546011328377
10:05:06	XLON	693	137.24	490546011328378
10:05:06	XLON	6249	137.24	490546011328379
10:05:06	XLON	4613	137.24	490546011328380
10:05:06	XLON	4470	137.2	490546011328383
10:06:43	XLON	9678	137.2	490546011328651
10:09:01	XLON	14055	137.26	490546011328879
10:09:01	XLON	2500	137.26	490546011328893
10:09:01	XLON	1259	137.26	490546011328894
10:09:01	XLON	4433	137.26	490546011328895
10:09:01	XLON	5863	137.26	490546011328896
10:10:54	XLON	6374	137.16	490546011329064
10:11:42	XLON	2832	137.16	490546011329142
10:11:47	XLON	853	137.1	490546011329157
10:11:47	XLON	1101	137.1	490546011329158
10:12:57	XLON	13038	137.12	490546011329266
10:12:57	XLON	1017	137.12	490546011329267
10:12:58	XLON	2500	137.1	490546011329271
10:12:58	XLON	1986	137.1	490546011329272
10:15:36	XLON	9633	137.12	490546011329587
10:15:36	XLON	2180	137.12	490546011329593
10:15:36	XLON	1277	137.12	490546011329594
10:16:00	XLON	10598	137.12	490546011329674
10:16:00	XLON	2500	137.12	490546011329678
10:16:00	XLON	907	137.12	490546011329679
10:17:25	XLON	1855	137.14	490546011329862
10:17:25	XLON	2500	137.14	490546011329863
10:18:07	XLON	6190	137.18	490546011329960
10:18:07	XLON	3300	137.18	490546011329968
10:18:07	XLON	2900	137.18	490546011329969
10:18:07	XLON	1528	137.18	490546011329970
10:18:07	XLON	2988	137.18	490546011329971
10:18:07	XLON	2500	137.18	490546011329972
10:18:07	XLON	839	137.18	490546011329973
10:18:37	XLON	2900	137.18	490546011330012
10:18:37	XLON	13	137.18	490546011330013
10:19:07	XLON	14055	137.14	490546011330090
10:20:53	XLON	14055	137.16	490546011330392
10:23:00	XLON	2380	137.18	490546011330611
10:23:00	XLON	6337	137.18	490546011330612
10:23:00	XLON	1371	137.18	490546011330613
10:24:16	XLON	14055	137.18	490546011330834
10:24:16	XLON	1448	137.14	490546011330868
10:24:16	XLON	2889	137.14	490546011330869
10:25:40	XLON	7469	137.18	490546011331140
10:25:40	XLON	6586	137.18	490546011331141
10:26:35	XLON	3818	137.02	490546011331301
10:28:22	XLON	6938	137.06	490546011331522
10:28:22	XLON	2229	137.06	490546011331523
10:28:22	XLON	4888	137.06	490546011331524
10:28:46	XLON	240	137.08	490546011331560
10:28:46	XLON	8364	137.08	490546011331561
10:28:46	XLON	3088	137.08	490546011331562
10:30:02	XLON	5336	137	490546011331844
10:30:02	XLON	6804	137	490546011331845
10:30:02	XLON	1442	137	490546011331846
10:30:02	XLON	473	137	490546011331847
10:31:53	XLON	11524	137.08	490546011332214
10:31:53	XLON	1571	137.08	490546011332215
10:33:31	XLON	2443	137.14	490546011332465
10:33:31	XLON	11156	137.14	490546011332466
10:35:08	XLON	14055	137.1	490546011332814
10:36:47	XLON	1626	137.02	490546011333000
10:37:05	XLON	62	137.02	490546011333017
10:37:05	XLON	11938	137.02	490546011333018
10:38:52	XLON	14055	136.92	490546011333220
10:40:32	XLON	14055	136.86	490546011333408
10:42:09	XLON	6142	136.92	490546011333724
10:42:09	XLON	6497	136.92	490546011333725
10:42:09	XLON	724	136.92	490546011333726
10:42:09	XLON	692	136.92	490546011333727
10:42:48	XLON	1325	136.92	490546011333850
10:42:48	XLON	4431	136.92	490546011333851
10:42:48	XLON	5750	136.92	490546011333852
10:42:48	XLON	2529	136.92	490546011333853
10:44:10	XLON	4458	136.86	490546011334127
10:45:04	XLON	1922	136.88	490546011334322
10:45:04	XLON	7930	136.88	490546011334323
10:46:39	XLON	981	136.88	490546011334577
10:46:39	XLON	2500	136.88	490546011334578
10:46:39	XLON	4982	136.88	490546011334579
10:46:39	XLON	263	136.88	490546011334580
10:46:39	XLON	6302	136.88	490546011334581
10:46:39	XLON	954	136.88	490546011334582
10:47:16	XLON	11823	136.88	490546011334681
10:49:03	XLON	12991	136.82	490546011334896
10:49:03	XLON	1064	136.82	490546011334897
10:50:42	XLON	14055	136.84	490546011335232
10:52:40	XLON	14055	136.82	490546011335495
10:53:48	XLON	14055	136.72	490546011335694
10:56:28	XLON	14055	136.76	490546011336148
10:57:35	XLON	569	136.78	490546011336325
10:57:35	XLON	13486	136.78	490546011336326
10:58:57	XLON	9923	136.8	490546011336606
10:58:57	XLON	4132	136.8	490546011336607
11:00:26	XLON	2021	136.78	490546011336829
11:00:41	XLON	3336	136.78	490546011336865
11:00:47	XLON	5131	136.78	490546011336879
11:00:47	XLON	3567	136.78	490546011336880
11:01:57	XLON	7236	136.76	490546011337035
11:01:57	XLON	6284	136.76	490546011337036
11:01:57	XLON	524	136.76	490546011337037
11:03:10	XLON	2427	136.76	490546011337189
11:03:10	XLON	11628	136.76	490546011337190
11:05:11	XLON	14055	136.82	490546011337584
11:06:13	XLON	3500	136.82	490546011337744
11:06:16	XLON	2132	136.82	490546011337751
11:06:16	XLON	8423	136.82	490546011337752
11:07:34	XLON	14055	136.8	490546011337905
11:09:14	XLON	7119	136.7	490546011338154
11:09:27	XLON	5071	136.7	490546011338193
11:09:27	XLON	1865	136.7	490546011338194
11:10:18	XLON	2723	136.66	490546011338296
11:10:18	XLON	11332	136.66	490546011338297
11:13:54	XLON	2700	136.66	490546011338872
11:13:54	XLON	2988	136.66	490546011338873
11:13:54	XLON	1200	136.66	490546011338874
11:13:54	XLON	719	136.66	490546011338875
11:13:54	XLON	809	136.66	490546011338876
11:14:00	XLON	3198	136.66	490546011338895
11:15:09	XLON	3078	136.66	490546011339158
11:15:09	XLON	2393	136.66	490546011339159
11:15:09	XLON	8237	136.66	490546011339160
11:15:39	XLON	14055	136.7	490546011339256
11:16:09	XLON	3408	136.74	490546011339325
11:17:47	XLON	13967	136.86	490546011339531
11:19:39	XLON	14055	136.86	490546011339975
11:21:44	XLON	1431	136.8	490546011340351
11:21:44	XLON	12106	136.8	490546011340352
11:22:41	XLON	14055	136.78	490546011340588
11:25:57	XLON	2500	136.84	490546011341078
11:25:57	XLON	2591	136.84	490546011341079
11:26:07	XLON	2500	136.84	490546011341139
11:26:15	XLON	3733	136.82	490546011341184
11:26:15	XLON	3100	136.82	490546011341188
11:26:15	XLON	2500	136.84	490546011341189
11:26:15	XLON	1528	136.84	490546011341190
11:26:15	XLON	356	136.84	490546011341191
11:26:34	XLON	4670	136.82	490546011341255
11:26:34	XLON	9385	136.82	490546011341256
11:28:52	XLON	7580	136.78	490546011342000
11:28:52	XLON	1977	136.78	490546011342001
11:29:50	XLON	3617	136.74	490546011342119
11:30:27	XLON	11195	136.76	490546011342275
11:31:26	XLON	6092	136.68	490546011342457
11:31:26	XLON	6972	136.68	490546011342458
11:33:12	XLON	4855	136.6	490546011342662
11:34:04	XLON	11864	136.64	490546011342776
11:35:56	XLON	13312	136.68	490546011343136
11:37:46	XLON	12662	136.68	490546011343368
11:39:08	XLON	13536	136.6	490546011343601
11:41:36	XLON	14055	136.6	490546011343907
11:43:26	XLON	14055	136.5	490546011344204
11:44:27	XLON	1464	136.48	490546011344352
11:44:44	XLON	12362	136.48	490546011344372
11:44:44	XLON	229	136.48	490546011344373
11:46:32	XLON	5216	136.48	490546011344618
11:46:32	XLON	8816	136.48	490546011344619
11:47:56	XLON	14055	136.4	490546011344797
11:49:58	XLON	480	136.26	490546011345093
11:50:19	XLON	3945	136.26	490546011345163
11:51:02	XLON	1536	136.3	490546011345303
11:51:02	XLON	2700	136.3	490546011345304
11:51:02	XLON	2613	136.3	490546011345305
11:52:21	XLON	4823	136.3	490546011345523
11:52:21	XLON	230	136.3	490546011345524
11:53:56	XLON	9012	136.42	490546011345793
11:53:56	XLON	5487	136.38	490546011345802
11:53:56	XLON	3100	136.4	490546011345803
11:53:56	XLON	2500	136.4	490546011345804
11:53:56	XLON	1431	136.4	490546011345805
11:53:56	XLON	1537	136.4	490546011345806
11:55:31	XLON	2359	136.72	490546011346102
11:55:31	XLON	463	136.72	490546011346103
11:55:53	XLON	931	136.72	490546011346169
11:55:53	XLON	3634	136.72	490546011346170
11:56:13	XLON	2900	136.68	490546011346226
11:56:13	XLON	3108	136.68	490546011346227
11:56:13	XLON	643	136.68	490546011346228
11:56:31	XLON	899	136.78	490546011346269
11:56:31	XLON	13156	136.78	490546011346270
11:56:38	XLON	1228	136.76	490546011346287
11:56:38	XLON	2722	136.76	490546011346288
11:59:04	XLON	14055	136.88	490546011346766
11:59:54	XLON	14055	136.88	490546011346910
12:01:55	XLON	7000	136.7	490546011347088
12:02:21	XLON	7304	136.72	490546011347141
12:03:45	XLON	14055	136.72	490546011347388
12:05:27	XLON	12694	136.66	490546011347586
12:07:28	XLON	9079	136.54	490546011347912
12:07:28	XLON	4976	136.54	490546011347913
12:08:27	XLON	4618	136.5	490546011348009
12:08:27	XLON	9437	136.5	490546011348010
12:11:49	XLON	2500	136.5	490546011348684
12:11:49	XLON	719	136.5	490546011348685
12:11:49	XLON	2554	136.5	490546011348686
12:12:20	XLON	2078	136.5	490546011348730
12:12:20	XLON	522	136.5	490546011348731
12:12:20	XLON	1117	136.5	490546011348732
12:12:20	XLON	463	136.5	490546011348733
12:12:22	XLON	5525	136.46	490546011348735
12:12:25	XLON	9844	136.46	490546011348739
12:12:25	XLON	3690	136.46	490546011348740
12:12:25	XLON	521	136.46	490546011348741
12:12:32	XLON	2331	136.44	490546011348771
12:12:35	XLON	3327	136.44	490546011348787
12:14:21	XLON	2000	136.32	490546011349021
12:14:27	XLON	400	136.32	490546011349024
12:14:38	XLON	4566	136.32	490546011349038
12:16:14	XLON	14055	136.3	490546011349148
12:17:57	XLON	3801	136.14	490546011349368
12:17:57	XLON	10254	136.14	490546011349369
12:20:54	XLON	784	136.08	490546011349731
12:20:54	XLON	4234	136.08	490546011349732
12:20:54	XLON	9037	136.08	490546011349733
12:21:30	XLON	14051	136.08	490546011349781
12:23:24	XLON	14012	136	490546011349951
12:25:46	XLON	14055	136.16	490546011350277
12:27:24	XLON	14055	136.12	490546011350504
12:29:28	XLON	14055	136.24	490546011350791
12:31:34	XLON	14055	136.18	490546011351034
12:33:11	XLON	14055	136.14	490546011351225
12:35:29	XLON	14055	136.1	490546011351537
12:36:46	XLON	11122	136.12	490546011351619
12:36:46	XLON	2933	136.12	490546011351620
12:39:15	XLON	14055	136.02	490546011351821
12:40:28	XLON	1214	136.04	490546011351978
12:40:28	XLON	12841	136.04	490546011351979
12:42:02	XLON	297	136	490546011352109
12:42:02	XLON	1837	136	490546011352110
12:42:02	XLON	6328	136	490546011352111
12:42:02	XLON	5593	136	490546011352112
12:43:59	XLON	14055	135.9	490546011352340
12:45:05	XLON	13442	135.82	490546011352958
12:45:05	XLON	613	135.82	490546011352959
12:47:44	XLON	822	135.88	490546011353440
12:47:44	XLON	2605	135.88	490546011353442
12:47:44	XLON	10628	135.88	490546011353443
12:50:26	XLON	1408	135.74	490546011353719
12:50:27	XLON	8880	135.74	490546011353720
12:50:27	XLON	3767	135.74	490546011353721
12:52:19	XLON	14055	135.82	490546011354171
12:54:03	XLON	14055	135.86	490546011354372
12:56:42	XLON	14042	135.9	490546011354682
12:57:23	XLON	11854	135.86	490546011354727
12:57:23	XLON	2201	135.86	490546011354728
12:59:14	XLON	14055	135.88	490546011354890
13:02:13	XLON	14055	136.1	490546011355392
13:04:00	XLON	14055	136	490546011355772
13:06:51	XLON	1369	135.92	490546011356121
13:06:51	XLON	6651	135.92	490546011356122
13:06:51	XLON	935	135.92	490546011356123
13:06:51	XLON	2500	135.92	490546011356124
13:07:30	XLON	5871	135.88	490546011356197
13:07:31	XLON	1927	135.88	490546011356198
13:07:31	XLON	12128	135.88	490546011356199
13:10:09	XLON	3194	135.72	490546011356502
13:10:09	XLON	7650	135.72	490546011356503
13:11:36	XLON	14023	135.72	490546011356688
13:14:12	XLON	13279	135.72	490546011357017
13:14:12	XLON	756	135.72	490546011357018
13:15:54	XLON	14055	135.64	490546011357237
13:17:48	XLON	4129	135.68	490546011357445
13:17:48	XLON	9926	135.68	490546011357446
13:19:22	XLON	14055	135.52	490546011358152
13:21:10	XLON	14055	135.5	490546011358858
13:23:22	XLON	14055	135.44	490546011359363
13:25:25	XLON	14055	135.56	490546011359876
13:26:23	XLON	10123	135.62	490546011360047
13:26:23	XLON	1518	135.62	490546011360048
13:26:23	XLON	2414	135.62	490546011360049
13:28:28	XLON	10970	135.82	490546011360419
13:28:28	XLON	3085	135.82	490546011360420
13:30:13	XLON	14055	135.8	490546011360725
13:31:32	XLON	123	135.76	490546011361098
13:31:32	XLON	13932	135.76	490546011361099
13:33:51	XLON	882	135.68	490546011361344
13:33:51	XLON	812	135.68	490546011361345
13:33:51	XLON	12361	135.68	490546011361346
13:34:23	XLON	7349	135.58	490546011361474
13:34:25	XLON	6706	135.58	490546011361495
13:36:04	XLON	14055	135.66	490546011361906
13:37:16	XLON	14055	135.58	490546011362162
13:39:15	XLON	14055	135.6	490546011362368
13:40:11	XLON	14055	135.62	490546011362620
13:42:10	XLON	1581	135.68	490546011362851
13:42:10	XLON	4321	135.68	490546011362852
13:42:13	XLON	1	135.68	490546011362854
13:42:33	XLON	3780	135.68	490546011362946
13:42:33	XLON	541	135.68	490546011362947
13:42:38	XLON	3780	135.68	490546011362973
13:43:20	XLON	14055	135.74	490546011363041
13:44:37	XLON	14055	135.8	490546011363271
13:46:24	XLON	14055	135.88	490546011363667
13:48:09	XLON	5485	135.8	490546011364038
13:48:09	XLON	8570	135.8	490546011364039
13:49:44	XLON	7406	135.8	490546011364267
13:49:44	XLON	6649	135.8	490546011364268
13:51:51	XLON	3677	135.82	490546011364661
13:51:51	XLON	650	135.82	490546011364662
13:51:51	XLON	7095	135.82	490546011364663
13:52:26	XLON	1931	135.78	490546011364796
13:52:26	XLON	12124	135.78	490546011364797
13:52:44	XLON	3737	135.76	490546011364815
13:54:02	XLON	13022	135.68	490546011364951
13:55:55	XLON	14055	135.76	490546011365530
13:56:57	XLON	1003	135.8	490546011366052
13:56:57	XLON	4825	135.8	490546011366053
13:56:57	XLON	8227	135.8	490546011366054
13:58:29	XLON	14055	135.78	490546011366600
14:00:24	XLON	14055	135.82	490546011367012
14:00:53	XLON	12378	135.8	490546011367039
14:00:53	XLON	1676	135.8	490546011367040
14:01:59	XLON	14055	135.66	490546011367172
14:04:34	XLON	6370	135.66	490546011367560
14:04:34	XLON	4923	135.66	490546011367561
14:04:44	XLON	14055	135.64	490546011367579
14:05:00	XLON	1175	135.62	490546011367606
14:05:00	XLON	3085	135.62	490546011367607
14:06:01	XLON	6122	135.56	490546011367744
14:06:01	XLON	6572	135.56	490546011367745
14:07:50	XLON	2139	135.54	490546011367955
14:07:50	XLON	1327	135.54	490546011367956
14:07:50	XLON	595	135.54	490546011367957
14:08:06	XLON	3609	135.54	490546011367973
14:08:06	XLON	1448	135.54	490546011367974
14:08:23	XLON	1448	135.54	490546011367985
14:08:23	XLON	3609	135.54	490546011367986
14:08:42	XLON	816	135.54	490546011368096
14:08:58	XLON	14055	135.62	490546011368190
14:08:58	XLON	3300	135.62	490546011368191
14:08:58	XLON	2632	135.62	490546011368192
14:09:43	XLON	1271	135.64	490546011368313
14:09:43	XLON	6558	135.64	490546011368314
14:10:48	XLON	13370	135.54	490546011368415
14:12:19	XLON	13948	135.64	490546011368671
14:14:28	XLON	14055	135.7	490546011368923
14:16:08	XLON	2753	135.88	490546011369278
14:16:08	XLON	8639	135.88	490546011369279
14:16:31	XLON	2474	135.86	490546011369342
14:16:31	XLON	11581	135.86	490546011369343
14:16:31	XLON	5217	135.86	490546011369345
14:19:30	XLON	4280	135.92	490546011369931
14:19:30	XLON	6470	135.92	490546011369932
14:19:30	XLON	2968	135.92	490546011369933
14:19:30	XLON	7163	135.92	490546011369935
14:19:30	XLON	6892	135.92	490546011369936
14:20:28	XLON	3554	135.88	490546011370306
14:20:28	XLON	7482	135.88	490546011370307
14:20:28	XLON	921	135.88	490546011370308
14:22:01	XLON	4991	135.96	490546011370674
14:22:03	XLON	5932	135.96	490546011370689
14:22:03	XLON	3132	135.96	490546011370690
14:23:58	XLON	52	135.98	490546011370990
14:24:43	XLON	11075	136	490546011371071
14:26:35	XLON	3780	136.04	490546011371376
14:26:35	XLON	1791	136.04	490546011371377
14:26:35	XLON	2500	136.04	490546011371378
14:26:35	XLON	1200	136.04	490546011371379
14:26:35	XLON	3780	136.06	490546011371380
14:26:35	XLON	2500	136.06	490546011371381
14:26:35	XLON	920	136.06	490546011371382
14:26:35	XLON	608	136.06	490546011371383
14:26:35	XLON	1200	136.06	490546011371384
14:26:35	XLON	1792	136.06	490546011371385
14:26:35	XLON	1200	136.06	490546011371386
14:26:40	XLON	1528	136.06	490546011371424
14:26:40	XLON	2500	136.06	490546011371425
14:26:40	XLON	1893	136.06	490546011371426
14:26:40	XLON	3987	136.06	490546011371427
14:26:58	XLON	6055	136.02	490546011371457
14:26:58	XLON	7939	136.02	490546011371458
14:27:56	XLON	4667	136.04	490546011371621
14:28:09	XLON	3249	136.04	490546011371646
14:28:09	XLON	6130	136.04	490546011371647
14:29:36	XLON	1528	136	490546011371820
14:29:36	XLON	3400	136	490546011371821
14:29:36	XLON	1543	136	490546011371822
14:29:36	XLON	2500	136	490546011371823
14:29:36	XLON	1426	136	490546011371824
14:29:36	XLON	3746	136	490546011371825
14:29:36	XLON	1200	136	490546011371826
14:29:36	XLON	153	136	490546011371827
14:29:56	XLON	12596	135.94	490546011371920
14:30:36	XLON	1972	135.86	490546011372215
14:30:38	XLON	7027	135.86	490546011372216
14:30:40	XLON	3539	135.86	490546011372217
14:31:01	XLON	3935	135.8	490546011372279
14:31:04	XLON	3907	135.8	490546011372282
14:31:08	XLON	4987	135.8	490546011372290
14:31:14	XLON	1226	135.8	490546011372296
14:31:14	XLON	2101	135.8	490546011372298
14:31:14	XLON	2048	135.8	490546011372299
14:31:39	XLON	172	135.72	490546011372375
14:31:41	XLON	3388	135.72	490546011372382
14:32:01	XLON	4976	135.72	490546011372429
14:32:02	XLON	2990	135.72	490546011372431
14:32:56	XLON	616	135.7	490546011372514
14:32:56	XLON	10348	135.7	490546011372515
14:32:57	XLON	2234	135.7	490546011372517
14:32:57	XLON	5939	135.7	490546011372518
14:32:57	XLON	5882	135.7	490546011372519
14:33:01	XLON	3198	135.66	490546011372534
14:34:06	XLON	2205	135.74	490546011372766
14:34:06	XLON	11850	135.74	490546011372767
14:34:06	XLON	3000	135.72	490546011372770
14:34:06	XLON	2500	135.72	490546011372771
14:34:06	XLON	3586	135.72	490546011372772
14:34:06	XLON	1528	135.72	490546011372773
14:34:06	XLON	1100	135.74	490546011372774
14:34:06	XLON	2341	135.74	490546011372775
14:35:57	XLON	14055	135.84	490546011373083
14:35:57	XLON	2907	135.84	490546011373084
14:36:12	XLON	11148	135.84	490546011373135
14:36:12	XLON	3400	135.84	490546011373141
14:36:12	XLON	3694	135.84	490546011373142
14:36:12	XLON	6961	135.84	490546011373143
14:36:24	XLON	609	135.8	490546011373182
14:36:53	XLON	3834	135.82	490546011373244
14:36:55	XLON	3607	135.82	490546011373248
14:36:55	XLON	2809	135.82	490546011373249
14:36:58	XLON	3140	135.76	490546011373277
14:36:59	XLON	10915	135.76	490546011373312
14:36:59	XLON	5637	135.76	490546011373340
14:36:59	XLON	342	135.76	490546011373341
14:37:53	XLON	1904	135.78	490546011373564
14:37:53	XLON	10939	135.78	490546011373565
14:38:23	XLON	12205	135.78	490546011373633
14:38:49	XLON	14055	135.76	490546011373699
14:39:36	XLON	3396	135.86	490546011373912
14:39:36	XLON	10659	135.86	490546011373913
14:40:01	XLON	14055	135.86	490546011374029
14:40:53	XLON	6169	135.88	490546011374137
14:40:53	XLON	1955	135.88	490546011374138
14:40:53	XLON	2670	135.88	490546011374139
14:40:53	XLON	1663	135.88	490546011374140
14:40:53	XLON	2500	135.88	490546011374141
14:40:53	XLON	541	135.88	490546011374142
14:40:53	XLON	343	135.88	490546011374143
14:41:10	XLON	147	135.86	490546011374198
14:41:10	XLON	2657	135.86	490546011374199
14:41:10	XLON	9581	135.86	490546011374200
14:41:55	XLON	323	135.78	490546011374398
14:41:56	XLON	1770	135.78	490546011374410
14:42:23	XLON	9278	135.74	490546011374503
14:42:25	XLON	14055	135.74	490546011374532
14:42:28	XLON	2324	135.72	490546011374537
14:43:18	XLON	2500	135.78	490546011374730
14:43:18	XLON	456	135.78	490546011374731
14:43:18	XLON	2121	135.78	490546011374732
14:43:18	XLON	536	135.78	490546011374733
14:43:18	XLON	3873	135.78	490546011374734
14:43:18	XLON	1200	135.78	490546011374735
14:43:18	XLON	1012	135.78	490546011374736
14:43:18	XLON	1384	135.78	490546011374737
14:43:18	XLON	1106	135.78	490546011374738
14:44:02	XLON	3730	135.7	490546011374889
14:44:02	XLON	1528	135.7	490546011374890
14:44:02	XLON	682	135.7	490546011374891
14:44:04	XLON	5559	135.66	490546011374905
14:44:14	XLON	14055	135.66	490546011374980
14:44:14	XLON	4024	135.66	490546011374982
14:44:44	XLON	5579	135.62	490546011375052
14:44:47	XLON	2875	135.62	490546011375069
14:44:54	XLON	4355	135.62	490546011375080
14:46:00	XLON	14055	135.68	490546011375276
14:46:00	XLON	3837	135.68	490546011375282
14:46:00	XLON	2500	135.68	490546011375283
14:46:00	XLON	2303	135.68	490546011375284
14:46:00	XLON	1012	135.68	490546011375285
14:46:00	XLON	4403	135.68	490546011375286
14:46:07	XLON	3833	135.66	490546011375293
14:46:54	XLON	4356	135.66	490546011375456
14:46:54	XLON	7870	135.66	490546011375457
14:47:38	XLON	4276	135.64	490546011375585
14:47:43	XLON	1682	135.64	490546011375597
14:47:52	XLON	1934	135.64	490546011375628
14:47:52	XLON	1191	135.64	490546011375629
14:47:52	XLON	775	135.64	490546011375637
14:47:52	XLON	935	135.64	490546011375638
14:47:52	XLON	3008	135.64	490546011375639
14:47:52	XLON	4482	135.64	490546011375640
14:47:57	XLON	4284	135.64	490546011375657
14:47:57	XLON	571	135.64	490546011375658
14:48:10	XLON	2851	135.6	490546011375694
14:48:11	XLON	3739	135.6	490546011375697
14:48:28	XLON	10555	135.64	490546011375756
14:49:18	XLON	2851	135.58	490546011376000
14:49:38	XLON	5076	135.58	490546011376056
14:49:39	XLON	2551	135.58	490546011376057
14:50:09	XLON	935	135.64	490546011376169
14:50:09	XLON	1585	135.64	490546011376170
14:50:09	XLON	880	135.64	490546011376171
14:50:28	XLON	1	135.66	490546011376270
14:50:30	XLON	12703	135.66	490546011376271
14:50:30	XLON	1351	135.66	490546011376272
14:50:30	XLON	2800	135.66	490546011376273
14:50:30	XLON	3658	135.66	490546011376274
14:50:53	XLON	3658	135.76	490546011376366
14:50:53	XLON	692	135.76	490546011376367
14:51:09	XLON	4132	135.74	490546011376387
14:51:38	XLON	2398	135.8	490546011376496
14:51:38	XLON	11007	135.8	490546011376497
14:52:08	XLON	6252	135.8	490546011376581
14:52:10	XLON	3766	135.8	490546011376582
14:52:15	XLON	1621	135.8	490546011376591
14:52:15	XLON	2443	135.8	490546011376592
14:52:44	XLON	8802	135.8	490546011376692
14:52:44	XLON	5253	135.8	490546011376693
14:53:56	XLON	10225	135.78	490546011376950
14:53:56	XLON	897	135.78	490546011376951
14:53:56	XLON	2933	135.78	490546011376952
14:54:25	XLON	4528	135.8	490546011377065
14:54:26	XLON	14055	135.78	490546011377069
14:54:26	XLON	3873	135.78	490546011377070
14:54:42	XLON	3873	135.82	490546011377158
14:55:21	XLON	1295	135.82	490546011377260
14:55:21	XLON	3730	135.82	490546011377261
14:55:21	XLON	1518	135.82	490546011377262
14:55:21	XLON	647	135.82	490546011377263
14:55:21	XLON	566	135.82	490546011377264
14:55:26	XLON	2500	135.82	490546011377279
14:55:26	XLON	1286	135.82	490546011377280
14:55:26	XLON	1083	135.82	490546011377281
14:55:26	XLON	3470	135.82	490546011377282
14:55:51	XLON	13664	135.78	490546011377362
14:56:49	XLON	14055	135.82	490546011377601
14:56:56	XLON	14055	135.82	490546011377622
14:56:56	XLON	4364	135.82	490546011377623
14:58:21	XLON	1528	135.82	490546011377797
14:58:21	XLON	1932	135.82	490546011377798
14:58:24	XLON	6624	135.8	490546011377804
14:58:40	XLON	935	135.8	490546011377828
14:58:40	XLON	1023	135.8	490546011377829
14:58:45	XLON	10899	135.78	490546011377893
14:58:45	XLON	3694	135.78	490546011377901
14:58:45	XLON	3376	135.78	490546011377902
14:58:58	XLON	4387	135.78	490546011377957
14:58:58	XLON	2598	135.78	490546011377956
14:59:48	XLON	14055	135.8	490546011378238
15:00:04	XLON	14055	135.76	490546011378378
15:00:58	XLON	922	135.68	490546011378621
15:00:58	XLON	2664	135.68	490546011378622
15:00:58	XLON	10469	135.68	490546011378623
15:01:26	XLON	1568	135.66	490546011378700
15:01:34	XLON	470	135.66	490546011378751
15:01:44	XLON	1776	135.66	490546011378762
15:01:44	XLON	4316	135.66	490546011378763
15:01:44	XLON	3660	135.66	490546011378764
15:01:59	XLON	3	135.64	490546011378778
15:02:02	XLON	1562	135.64	490546011378779
15:02:02	XLON	1602	135.64	490546011378780
15:02:40	XLON	2108	135.66	490546011378959
15:02:40	XLON	268	135.66	490546011378960
15:02:40	XLON	775	135.66	490546011378961
15:02:40	XLON	2338	135.66	490546011378962
15:03:51	XLON	1749	135.64	490546011379144
15:03:57	XLON	3191	135.68	490546011379164
15:03:57	XLON	3766	135.68	490546011379165
15:04:02	XLON	3766	135.68	490546011379204
15:04:02	XLON	895	135.68	490546011379205
15:04:02	XLON	633	135.68	490546011379206
15:04:02	XLON	1807	135.68	490546011379207
15:04:07	XLON	2041	135.68	490546011379263
15:04:07	XLON	5975	135.68	490546011379264
15:05:49	XLON	44197	135.84	490546011379496
15:05:49	XLON	5359	135.82	490546011379498
15:06:53	XLON	3200	135.82	490546011379654
15:06:53	XLON	160	135.82	490546011379655
15:06:58	XLON	787	135.8	490546011379685
15:06:58	XLON	935	135.8	490546011379686
15:06:58	XLON	775	135.8	490546011379687
15:06:58	XLON	800	135.8	490546011379688
15:06:58	XLON	1000	135.8	490546011379689
15:06:58	XLON	3266	135.8	490546011379690
15:06:58	XLON	3195	135.8	490546011379691
15:06:58	XLON	400	135.8	490546011379692
15:08:11	XLON	1892	135.86	490546011379879
15:09:23	XLON	14055	135.92	490546011380243
15:09:23	XLON	3400	135.9	490546011380246
15:09:23	XLON	2500	135.9	490546011380247
15:09:23	XLON	3694	135.9	490546011380248
15:09:23	XLON	775	135.9	490546011380249
15:09:23	XLON	2800	135.92	490546011380250
15:09:23	XLON	886	135.92	490546011380251
15:09:30	XLON	29	135.9	490546011380286
15:09:30	XLON	3596	135.9	490546011380287
15:09:36	XLON	795	135.88	490546011380322
15:09:36	XLON	1033	135.88	490546011380323
15:09:36	XLON	3100	135.88	490546011380327
15:12:51	XLON	2151	136.06	490546011380881
15:12:56	XLON	1031	136.06	490546011380892
15:12:56	XLON	3658	136.06	490546011380893
15:12:56	XLON	775	136.06	490546011380894
15:12:56	XLON	1844	136.06	490546011380895
15:12:56	XLON	2500	136.06	490546011380896
15:12:56	XLON	775	136.06	490546011380897
15:13:01	XLON	3615	136.06	490546011380921
15:13:01	XLON	5531	136.06	490546011380922
15:13:01	XLON	3658	136.06	490546011380923
15:13:01	XLON	4381	136.06	490546011380924
15:13:01	XLON	2024	136.06	490546011380925
15:13:01	XLON	2500	136.06	490546011380926
15:13:06	XLON	2075	136.06	490546011380958
15:13:06	XLON	3909	136.06	490546011380959
15:13:06	XLON	2500	136.06	490546011380960
15:13:06	XLON	3655	136.06	490546011380961
15:13:06	XLON	2807	136.06	490546011380962
15:13:11	XLON	6425	136.06	490546011380970
15:13:11	XLON	3879	136.06	490546011380971
15:13:16	XLON	2329	136.06	490546011380993
15:13:16	XLON	3827	136.06	490546011380994
15:13:21	XLON	3940	136.06	490546011381002
15:13:21	XLON	1727	136.06	490546011381003
15:13:26	XLON	3909	136.06	490546011381008
15:13:35	XLON	3909	136.06	490546011381025
15:13:35	XLON	2500	136.06	490546011381026
15:13:40	XLON	2408	136.06	490546011381030
15:13:40	XLON	775	136.06	490546011381031
15:13:49	XLON	2500	136.06	490546011381042
15:13:49	XLON	775	136.06	490546011381043
15:13:54	XLON	6231	136.06	490546011381093
15:13:54	XLON	1657	136.06	490546011381094
15:13:54	XLON	935	136.06	490546011381095
15:14:02	XLON	2041	136.04	490546011381169
15:14:02	XLON	12014	136.04	490546011381170
15:14:03	XLON	1004	136.02	490546011381182
15:14:03	XLON	1041	136.02	490546011381183
15:14:03	XLON	3200	136.04	490546011381184
15:14:03	XLON	2500	136.04	490546011381185
15:14:03	XLON	1200	136.04	490546011381186
15:14:03	XLON	3979	136.04	490546011381187
15:14:03	XLON	1131	136.04	490546011381188
15:14:12	XLON	14055	136	490546011381256
15:16:07	XLON	4052	135.98	490546011381852
15:16:07	XLON	2863	135.98	490546011381853
15:17:36	XLON	450	136.06	490546011382147
15:17:36	XLON	13605	136.06	490546011382148
15:18:26	XLON	5885	136.14	490546011382273
15:18:26	XLON	2500	136.14	490546011382274
15:18:26	XLON	1200	136.14	490546011382275
15:18:26	XLON	3586	136.14	490546011382276
15:18:26	XLON	884	136.14	490546011382277
15:18:26	XLON	14055	136.14	490546011382271
15:20:14	XLON	14055	136.16	490546011382779
15:20:14	XLON	6867	136.16	490546011382785
15:20:14	XLON	7188	136.16	490546011382786
15:20:43	XLON	14055	136.22	490546011382924
15:20:43	XLON	3196	136.2	490546011382928
15:22:40	XLON	10155	136.22	490546011383178
15:22:40	XLON	3900	136.22	490546011383179
15:22:40	XLON	2800	136.22	490546011383181
15:22:40	XLON	2185	136.22	490546011383182
15:22:40	XLON	1844	136.22	490546011383183
15:22:40	XLON	496	136.22	490546011383184
15:22:40	XLON	3801	136.22	490546011383185
15:22:40	XLON	2500	136.22	490546011383186
15:22:40	XLON	429	136.22	490546011383187
15:23:19	XLON	14055	136.2	490546011383266
15:23:54	XLON	14055	136.18	490546011383344
15:23:55	XLON	7717	136.18	490546011383357
15:23:55	XLON	6338	136.18	490546011383358
15:23:55	XLON	2900	136.18	490546011383359
15:23:55	XLON	2500	136.18	490546011383360
15:23:55	XLON	3658	136.18	490546011383361
15:23:55	XLON	1200	136.18	490546011383362
15:24:24	XLON	3849	136.14	490546011383499
15:24:24	XLON	10206	136.14	490546011383500
15:24:40	XLON	4942	136.12	490546011383530
15:25:13	XLON	9505	136.1	490546011383613
15:25:13	XLON	2500	136.1	490546011383614
15:25:13	XLON	3766	136.1	490546011383615
15:25:13	XLON	1200	136.1	490546011383616
15:25:13	XLON	14055	136.08	490546011383617
15:25:59	XLON	4207	135.98	490546011383796
15:26:02	XLON	3158	135.98	490546011383832
15:27:15	XLON	14055	135.94	490546011384090
15:27:45	XLON	865	135.96	490546011384219
15:27:45	XLON	1852	135.96	490546011384220
15:27:45	XLON	865	135.96	490546011384221
15:28:06	XLON	316	136.02	490546011384370
15:28:23	XLON	805	136.08	490546011384494
15:28:23	XLON	13250	136.08	490546011384495
15:28:23	XLON	3900	136.06	490546011384496
15:28:23	XLON	3700	136.08	490546011384497
15:28:23	XLON	3730	136.08	490546011384498
15:28:23	XLON	2500	136.08	490546011384499
15:28:23	XLON	225	136.08	490546011384500
15:29:03	XLON	12424	136.06	490546011384550
15:30:00	XLON	229	135.98	490546011384634
15:30:24	XLON	2500	136.02	490546011384716
15:30:24	XLON	3837	136.02	490546011384717
15:30:24	XLON	1200	136.02	490546011384718
15:30:24	XLON	887	136.02	490546011384719
15:30:24	XLON	471	136.02	490546011384720
15:30:42	XLON	7211	135.98	490546011384737
15:31:29	XLON	3141	135.96	490546011384818
15:31:31	XLON	10914	135.96	490546011384819
15:32:15	XLON	2928	135.94	490546011384879
15:32:15	XLON	2468	135.94	490546011384880
15:32:15	XLON	8659	135.94	490546011384881
15:32:17	XLON	5913	135.94	490546011384883
15:32:25	XLON	8142	135.94	490546011384894
15:33:20	XLON	960	135.92	490546011385021
15:33:20	XLON	3801	135.92	490546011385022
15:33:20	XLON	2500	135.92	490546011385023
15:33:25	XLON	2500	135.88	490546011385035
15:33:25	XLON	2679	135.88	490546011385036
15:33:38	XLON	692	135.86	490546011385061
15:33:38	XLON	2976	135.86	490546011385062
15:33:38	XLON	9709	135.86	490546011385063
15:34:40	XLON	13431	135.8	490546011385187
15:34:40	XLON	624	135.8	490546011385188
15:35:35	XLON	935	135.78	490546011385269
15:35:35	XLON	4017	135.78	490546011385270
15:35:35	XLON	1528	135.78	490546011385271
15:35:35	XLON	2500	135.78	490546011385272
15:35:40	XLON	1280	135.78	490546011385282
15:35:40	XLON	4017	135.78	490546011385283
15:36:04	XLON	3115	135.76	490546011385383
15:36:04	XLON	8751	135.76	490546011385384
15:36:14	XLON	72	135.76	490546011385437
15:37:07	XLON	150	135.8	490546011385639
15:37:07	XLON	3622	135.8	490546011385640
15:37:07	XLON	630	135.8	490546011385641
15:37:12	XLON	1200	135.8	490546011385656
15:37:12	XLON	3859	135.8	490546011385657
15:37:12	XLON	900	135.8	490546011385658
15:37:12	XLON	1300	135.8	490546011385659
15:37:12	XLON	100	135.8	490546011385660
15:37:17	XLON	1120	135.8	490546011385686
15:37:17	XLON	1400	135.8	490546011385687
15:37:17	XLON	1000	135.8	490546011385688
15:37:20	XLON	1371	135.78	490546011385702
15:37:21	XLON	3384	135.78	490546011385703
15:37:22	XLON	3070	135.78	490546011385708
15:37:29	XLON	5981	135.78	490546011385714
15:37:29	XLON	3076	135.78	490546011385715
15:37:29	XLON	2991	135.78	490546011385716
15:40:32	XLON	2925	135.8	490546011386143
15:41:30	XLON	6881	135.82	490546011386262
15:41:30	XLON	7174	135.82	490546011386263
15:41:30	XLON	1435	135.82	490546011386269
15:41:30	XLON	12620	135.82	490546011386270
15:41:35	XLON	1005	135.82	490546011386293
15:41:35	XLON	775	135.82	490546011386294
15:41:35	XLON	2700	135.82	490546011386295
15:41:35	XLON	3704	135.82	490546011386296
15:41:40	XLON	1347	135.82	490546011386304
15:41:40	XLON	2259	135.82	490546011386305
15:42:56	XLON	4960	135.84	490546011386430
15:45:29	XLON	1574	135.82	490546011386709
15:45:29	XLON	3658	135.82	490546011386710
15:45:29	XLON	2500	135.82	490546011386711
15:45:29	XLON	1528	135.82	490546011386712
15:45:29	XLON	3238	135.82	490546011386713
15:45:29	XLON	6172	135.82	490546011386714
15:45:29	XLON	556	135.82	490546011386715
15:45:52	XLON	1032	135.78	490546011386783
15:45:57	XLON	2358	135.78	490546011386799
15:45:57	XLON	2605	135.78	490546011386800
15:46:00	XLON	2253	135.76	490546011386806
15:46:00	XLON	11802	135.76	490546011386807
15:46:00	XLON	2284	135.76	490546011386808
15:46:00	XLON	1433	135.76	490546011386809
15:46:00	XLON	4516	135.76	490546011386810
15:46:00	XLON	5822	135.76	490546011386811
15:46:15	XLON	3400	135.74	490546011386859
15:46:15	XLON	4006	135.74	490546011386860
15:46:15	XLON	1812	135.76	490546011386861
15:46:15	XLON	2500	135.76	490546011386862
15:46:15	XLON	2566	135.76	490546011386863
15:46:15	XLON	1528	135.76	490546011386864
15:46:15	XLON	5674	135.76	490546011386865
15:46:15	XLON	3909	135.76	490546011386866
15:46:15	XLON	1200	135.76	490546011386867
15:46:15	XLON	1200	135.76	490546011386868
15:46:15	XLON	1518	135.76	490546011386869
15:48:06	XLON	8	135.76	490546011387223
15:48:06	XLON	2774	135.76	490546011387224
15:48:06	XLON	167	135.76	490546011387225
15:48:23	XLON	14055	135.74	490546011387258
15:48:24	XLON	14055	135.72	490546011387268
15:48:24	XLON	5100	135.7	490546011387273
15:48:24	XLON	3622	135.7	490546011387274
15:48:24	XLON	3232	135.7	490546011387275
15:48:24	XLON	1528	135.7	490546011387276
15:48:24	XLON	573	135.72	490546011387277
15:48:29	XLON	5100	135.66	490546011387339
15:48:29	XLON	3622	135.66	490546011387340
15:48:47	XLON	14055	135.66	490546011387386
15:48:47	XLON	3900	135.66	490546011387390
15:48:47	XLON	3622	135.66	490546011387391
15:48:47	XLON	1409	135.66	490546011387392
15:48:47	XLON	2293	135.66	490546011387393
15:49:30	XLON	1171	135.6	490546011387572
15:49:30	XLON	9049	135.6	490546011387573
15:52:02	XLON	2084	135.6	490546011388020
15:52:02	XLON	243	135.6	490546011388021
15:52:02	XLON	3249	135.6	490546011388022
15:52:02	XLON	8479	135.6	490546011388023
15:52:56	XLON	14055	135.6	490546011388115
15:53:01	XLON	1462	135.62	490546011388138
15:53:01	XLON	775	135.62	490546011388139
15:53:01	XLON	3008	135.62	490546011388140
15:53:06	XLON	2875	135.62	490546011388158
15:53:06	XLON	2144	135.62	490546011388159
15:53:06	XLON	3694	135.62	490546011388160
15:53:06	XLON	1283	135.62	490546011388161
15:53:19	XLON	775	135.62	490546011388213
15:53:19	XLON	8114	135.62	490546011388214
15:53:19	XLON	2395	135.62	490546011388215
15:53:19	XLON	2143	135.62	490546011388216
15:53:19	XLON	11	135.62	490546011388217
15:54:23	XLON	14055	135.72	490546011388514
15:54:41	XLON	1028	135.72	490546011388549
15:54:41	XLON	13027	135.72	490546011388550
15:54:41	XLON	703	135.72	490546011388554
15:55:30	XLON	14055	135.74	490546011388643
15:56:23	XLON	10824	135.74	490546011388748
15:56:23	XLON	2284	135.74	490546011388749
15:57:17	XLON	5857	135.72	490546011388786
15:57:17	XLON	2500	135.72	490546011388787
15:57:17	XLON	1541	135.72	490546011388788
15:57:17	XLON	775	135.72	490546011388789
15:57:17	XLON	3072	135.72	490546011388790
15:58:54	XLON	1075	135.72	490546011388993
15:59:08	XLON	1250	135.72	490546011389016
15:59:08	XLON	935	135.72	490546011389017
15:59:08	XLON	6235	135.72	490546011389018
15:59:11	XLON	14055	135.72	490546011389037
15:59:12	XLON	3700	135.72	490546011389043
16:00:21	XLON	875	135.78	490546011389231
16:00:25	XLON	5550	135.78	490546011389245
16:00:38	XLON	14055	135.78	490546011389273
16:01:33	XLON	1090	135.82	490546011389389
16:01:41	XLON	2264	135.82	490546011389424
16:01:41	XLON	4040	135.82	490546011389425
16:01:46	XLON	6304	135.82	490546011389433
16:01:46	XLON	2500	135.82	490546011389434
16:01:46	XLON	4040	135.82	490546011389435
16:01:46	XLON	3028	135.82	490546011389436
16:01:53	XLON	14055	135.78	490546011389469
16:01:53	XLON	4850	135.78	490546011389471
16:01:53	XLON	1249	135.78	490546011389472
16:02:17	XLON	7040	135.76	490546011389506
16:03:45	XLON	4157	135.76	490546011389712
16:03:45	XLON	988	135.76	490546011389713
16:03:50	XLON	935	135.76	490546011389715
16:03:50	XLON	4157	135.76	490546011389716
16:03:50	XLON	2323	135.76	490546011389717
16:03:50	XLON	1159	135.76	490546011389718
16:04:08	XLON	6260	135.74	490546011389768
16:04:08	XLON	1127	135.74	490546011389769
16:04:56	XLON	3415	135.78	490546011389858
16:05:07	XLON	4274	135.78	490546011389908
16:06:12	XLON	1997	135.84	490546011390166
16:06:17	XLON	464	135.84	490546011390190
16:06:17	XLON	935	135.84	490546011390191
16:06:17	XLON	2605	135.84	490546011390192
16:06:36	XLON	2097	135.84	490546011390230
16:06:36	XLON	221	135.84	490546011390231
16:06:36	XLON	1498	135.84	490546011390232
16:06:36	XLON	655	135.84	490546011390233
16:07:00	XLON	14055	135.82	490546011390350
16:07:00	XLON	5548	135.82	490546011390351
16:07:00	XLON	2500	135.82	490546011390352
16:07:00	XLON	2500	135.84	490546011390353
16:07:00	XLON	1528	135.84	490546011390354
16:07:00	XLON	5966	135.84	490546011390355
16:07:00	XLON	3776	135.84	490546011390356
16:07:00	XLON	3963	135.84	490546011390357
16:07:00	XLON	1200	135.84	490546011390358
16:07:00	XLON	2024	135.84	490546011390359
16:07:00	XLON	1200	135.84	490546011390360
16:07:00	XLON	818	135.84	490546011390361
16:08:20	XLON	1062	135.8	490546011390555
16:08:20	XLON	804	135.8	490546011390556
16:08:20	XLON	775	135.8	490546011390557
16:08:20	XLON	2500	135.8	490546011390558
16:08:42	XLON	14055	135.78	490546011390598
16:08:42	XLON	11412	135.78	490546011390612
16:09:31	XLON	11672	135.74	490546011390730
16:11:37	XLON	2605	135.76	490546011391102
16:11:37	XLON	6329	135.76	490546011391103
16:11:45	XLON	775	135.76	490546011391127
16:11:45	XLON	6157	135.76	490546011391128
16:12:07	XLON	871	135.78	490546011391224
16:12:07	XLON	1164	135.78	490546011391225
16:12:07	XLON	1405	135.78	490546011391226
16:13:44	XLON	917	135.76	490546011391482
16:13:44	XLON	5454	135.76	490546011391483
16:13:44	XLON	7684	135.76	490546011391484
16:14:07	XLON	2932	135.8	490546011391568
16:14:07	XLON	4953	135.8	490546011391569
16:14:07	XLON	1164	135.8	490546011391570
16:14:07	XLON	6064	135.8	490546011391571
16:14:07	XLON	4070	135.8	490546011391572
16:14:12	XLON	3121	135.78	490546011391592
16:14:26	XLON	3000	135.8	490546011391641
16:14:26	XLON	11055	135.8	490546011391642
16:15:34	XLON	8293	135.82	490546011391829
16:16:04	XLON	6291	135.82	490546011391898
16:16:04	XLON	7764	135.82	490546011391899
16:16:16	XLON	12746	135.82	490546011391938
16:16:16	XLON	1309	135.82	490546011391939
16:16:16	XLON	4274	135.82	490546011391940
16:16:16	XLON	4075	135.82	490546011391941
16:16:16	XLON	5706	135.82	490546011391942
16:16:20	XLON	8898	135.8	490546011391968
16:16:20	XLON	5157	135.8	490546011391969
16:16:20	XLON	4274	135.8	490546011391970
16:16:20	XLON	3545	135.8	490546011391971
16:16:20	XLON	2411	135.8	490546011391972
16:18:02	XLON	3700	135.8	490546011392265
16:18:02	XLON	3034	135.8	490546011392272
16:18:02	XLON	4040	135.8	490546011392273
16:18:03	XLON	482	135.8	490546011392274
16:18:02	XLON	2048	135.8	490546011392266
16:18:02	XLON	986	135.8	490546011392267
16:18:02	XLON	843	135.8	490546011392268
16:18:02	XLON	4506	135.8	490546011392269
16:18:04	XLON	513	135.8	490546011392275
16:18:06	XLON	5929	135.8	490546011392291
16:18:06	XLON	3398	135.8	490546011392292
16:18:06	XLON	3963	135.8	490546011392293
16:18:06	XLON	1200	135.8	490546011392294
16:18:06	XLON	2500	135.8	490546011392295
16:18:06	XLON	619	135.8	490546011392296

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

POSSEUFWFEESELE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00