Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

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

Transaction in Own Shares

3rd Feb 2022 17:48

RNS Number : 6697A

Vodafone Group Plc

03 February 2022

3 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:	3 February 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	134.24
Lowest price paid per share (pence):	131.48
Volume weighted average price paid per share (pence):	132.72

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,781,645,318 of its ordinary shares in treasury and has 27,035,982,550 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 3 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 3 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	132.72	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:50:48	XLON	2654	131.74	479413447696440
08:50:48	XLON	6210	131.74	479413447696441
08:51:01	XLON	2087	131.76	479413447696465
08:51:01	XLON	1041	131.76	479413447696466
08:51:41	XLON	2317	131.74	479413447696508
08:51:41	XLON	1289	131.74	479413447696509
08:53:01	XLON	11464	131.84	479413447696625
08:53:29	XLON	14967	131.76	479413447696693
08:53:51	XLON	3535	131.7	479413447696736
08:54:23	XLON	3000	131.72	479413447696846
08:54:23	XLON	2351	131.72	479413447696847
08:54:28	XLON	6838	131.64	479413447696859
08:54:28	XLON	3000	131.64	479413447696860
08:54:28	XLON	731	131.64	479413447696861
08:55:46	XLON	2255	131.7	479413447696994
08:55:46	XLON	3000	131.7	479413447696995
08:55:53	XLON	5173	131.68	479413447697000
08:55:53	XLON	3000	131.7	479413447697002
08:56:42	XLON	13460	131.74	479413447697052
08:56:42	XLON	1520	131.74	479413447697053
08:58:17	XLON	3000	131.86	479413447697285
08:58:17	XLON	1480	131.86	479413447697286
08:58:17	XLON	787	131.86	479413447697287
08:58:17	XLON	3000	131.88	479413447697288
08:58:17	XLON	1559	131.88	479413447697289
08:58:17	XLON	1106	131.88	479413447697290
08:58:17	XLON	1186	131.88	479413447697291
08:58:53	XLON	14980	131.86	479413447697324
09:00:01	XLON	14656	131.88	479413447697433
09:00:25	XLON	250	131.86	479413447697522
09:00:25	XLON	3000	131.86	479413447697523
09:00:25	XLON	31	131.86	479413447697524
09:01:23	XLON	13500	132.06	479413447697673
09:02:08	XLON	7509	131.96	479413447697768
09:02:08	XLON	7471	131.96	479413447697769
09:03:28	XLON	55	131.94	479413447697901
09:03:28	XLON	1395	131.94	479413447697902
09:03:28	XLON	2331	131.94	479413447697903
09:03:44	XLON	1167	131.94	479413447697921
09:03:44	XLON	1395	131.94	479413447697922
09:03:44	XLON	2840	131.94	479413447697923
09:05:00	XLON	14980	132.14	479413447698034
09:05:01	XLON	3000	132.18	479413447698042
09:05:01	XLON	1615	132.18	479413447698043
09:05:01	XLON	847	132.18	479413447698044
09:05:24	XLON	4231	132.2	479413447698106
09:05:24	XLON	4412	132.2	479413447698093
09:05:24	XLON	10568	132.2	479413447698094
09:06:36	XLON	4143	132.2	479413447698376
09:06:38	XLON	2339	132.2	479413447698377
09:06:38	XLON	3042	132.2	479413447698378
09:07:02	XLON	3008	132.08	479413447698433
09:07:02	XLON	3000	132.08	479413447698434
09:07:02	XLON	530	132.08	479413447698435
09:07:02	XLON	549	132.08	479413447698436
09:07:02	XLON	7893	132.08	479413447698437
09:08:18	XLON	6772	132	479413447698565
09:08:25	XLON	12093	132.06	479413447698598
09:09:11	XLON	12599	131.96	479413447698747
09:11:15	XLON	1019	131.94	479413447698981
09:11:15	XLON	3000	131.94	479413447698982
09:11:15	XLON	1395	131.96	479413447698983
09:11:15	XLON	762	131.96	479413447698984
09:11:15	XLON	738	131.96	479413447698985
09:11:36	XLON	2900	131.98	479413447699068
09:11:36	XLON	145	131.98	479413447699069
09:11:41	XLON	3000	131.98	479413447699072
09:11:46	XLON	3000	131.98	479413447699075
09:11:46	XLON	585	131.98	479413447699076
09:12:02	XLON	14980	131.94	479413447699086
09:13:14	XLON	14343	132.06	479413447699210
09:14:27	XLON	5236	132	479413447699373
09:14:27	XLON	9065	132	479413447699374
09:15:16	XLON	690	131.94	479413447699461
09:15:16	XLON	13051	131.94	479413447699462
09:17:01	XLON	3000	131.98	479413447699594
09:17:06	XLON	3000	131.98	479413447699616
09:17:06	XLON	694	131.98	479413447699617
09:17:11	XLON	6	131.98	479413447699623
09:17:11	XLON	3000	131.98	479413447699624
09:17:11	XLON	1395	131.98	479413447699625
09:17:11	XLON	984	131.98	479413447699626
09:17:11	XLON	984	131.98	479413447699627
09:17:11	XLON	2478	131.98	479413447699628
09:18:15	XLON	984	132	479413447699818
09:18:15	XLON	91	132	479413447699819
09:18:15	XLON	3948	132	479413447699820
09:18:20	XLON	301	132	479413447699824
09:18:20	XLON	1173	132	479413447699825
09:18:20	XLON	1395	132	479413447699826
09:18:20	XLON	2543	132	479413447699827
09:18:28	XLON	2800	131.98	479413447699844
09:18:28	XLON	2328	131.98	479413447699845
09:18:28	XLON	542	131.98	479413447699846
09:19:03	XLON	1927	131.9	479413447699917
09:19:03	XLON	13053	131.9	479413447699918
09:20:30	XLON	3897	131.76	479413447700067
09:20:51	XLON	3000	131.76	479413447700083
09:20:51	XLON	444	131.76	479413447700084
09:20:51	XLON	732	131.76	479413447700085
09:20:51	XLON	239	131.76	479413447700086
09:20:56	XLON	1615	131.76	479413447700098
09:20:56	XLON	3000	131.76	479413447700099
09:21:26	XLON	2623	131.66	479413447700159
09:21:26	XLON	1319	131.66	479413447700160
09:21:49	XLON	3000	131.66	479413447700194
09:21:49	XLON	1198	131.66	479413447700195
09:21:49	XLON	1395	131.66	479413447700196
09:21:49	XLON	6452	131.66	479413447700197
09:22:25	XLON	3302	131.56	479413447700217
09:22:42	XLON	1815	131.56	479413447700239
09:22:42	XLON	13165	131.56	479413447700240
09:23:50	XLON	2355	131.64	479413447700295
09:23:50	XLON	11800	131.64	479413447700296
09:25:31	XLON	1925	131.78	479413447700447
09:25:31	XLON	438	131.78	479413447700448
09:25:31	XLON	2757	131.78	479413447700449
09:25:49	XLON	72	131.78	479413447700477
09:25:49	XLON	558	131.78	479413447700478
09:25:49	XLON	3000	131.78	479413447700479
09:25:54	XLON	3000	131.78	479413447700482
09:25:54	XLON	2503	131.78	479413447700483
09:26:41	XLON	5149	131.76	479413447700563
09:26:41	XLON	9831	131.76	479413447700564
09:27:37	XLON	7266	131.88	479413447700726
09:27:37	XLON	7714	131.88	479413447700727
09:28:55	XLON	14965	131.86	479413447700871
09:30:24	XLON	14980	131.8	479413447700993
09:31:50	XLON	3000	131.8	479413447701109
09:31:50	XLON	150	131.8	479413447701110
09:31:55	XLON	1245	131.8	479413447701119
09:31:55	XLON	1793	131.8	479413447701120
09:31:55	XLON	3000	131.8	479413447701121
09:31:55	XLON	1395	131.8	479413447701122
09:31:55	XLON	1132	131.8	479413447701123
09:32:21	XLON	3243	131.76	479413447701223
09:32:44	XLON	5495	131.82	479413447701237
09:32:44	XLON	3000	131.82	479413447701240
09:32:44	XLON	7476	131.82	479413447701241
09:32:44	XLON	4504	131.82	479413447701242
09:33:54	XLON	3000	131.8	479413447701344
09:33:54	XLON	1395	131.8	479413447701345
09:33:54	XLON	6160	131.8	479413447701346
09:34:43	XLON	14980	131.72	479413447701462
09:35:49	XLON	7998	131.54	479413447701668
09:35:49	XLON	5900	131.54	479413447701669
09:38:00	XLON	3418	131.54	479413447701888
09:38:00	XLON	3000	131.54	479413447701889
09:38:05	XLON	3000	131.54	479413447701900
09:38:05	XLON	418	131.54	479413447701901
09:38:05	XLON	439	131.54	479413447701902
09:38:05	XLON	430	131.54	479413447701903
09:38:05	XLON	915	131.54	479413447701904
09:38:05	XLON	1395	131.54	479413447701905
09:38:41	XLON	5122	131.52	479413447701941
09:38:41	XLON	9858	131.52	479413447701942
09:39:51	XLON	403	131.56	479413447702008
09:40:04	XLON	910	131.6	479413447702031
09:40:04	XLON	3000	131.6	479413447702032
09:40:04	XLON	979	131.6	479413447702033
09:40:04	XLON	984	131.6	479413447702034
09:40:04	XLON	1532	131.6	479413447702035
09:40:26	XLON	1491	131.78	479413447702128
09:40:42	XLON	4702	131.74	479413447702151
09:40:42	XLON	14980	131.74	479413447702187
09:40:53	XLON	7197	131.78	479413447702210
09:42:25	XLON	6583	131.66	479413447702335
09:42:25	XLON	4206	131.66	479413447702336
09:44:15	XLON	2600	131.7	479413447702535
09:44:15	XLON	1716	131.7	479413447702536
09:44:15	XLON	1158	131.7	479413447702537
09:44:15	XLON	2030	131.7	479413447702538
09:44:26	XLON	1926	131.66	479413447702550
09:44:26	XLON	2497	131.66	479413447702551
09:44:26	XLON	2790	131.68	479413447702557
09:44:26	XLON	360	131.68	479413447702558
09:44:46	XLON	748	131.64	479413447702580
09:44:46	XLON	1549	131.64	479413447702581
09:44:46	XLON	12526	131.64	479413447702582
09:46:05	XLON	5092	131.56	479413447702692
09:46:05	XLON	9888	131.56	479413447702693
09:47:26	XLON	8047	131.48	479413447702845
09:47:26	XLON	846	131.48	479413447702846
09:47:26	XLON	6087	131.48	479413447702847
09:49:54	XLON	3000	131.56	479413447703195
09:49:54	XLON	1406	131.56	479413447703196
09:49:54	XLON	7657	131.56	479413447703197
09:50:47	XLON	3000	131.7	479413447703319
09:50:47	XLON	690	131.7	479413447703320
09:50:47	XLON	772	131.7	479413447703321
09:50:47	XLON	1395	131.7	479413447703322
09:50:47	XLON	1200	131.7	479413447703323
09:50:47	XLON	1395	131.7	479413447703324
09:50:55	XLON	3000	131.68	479413447703352
09:51:10	XLON	3433	131.66	479413447703401
09:51:10	XLON	3000	131.66	479413447703402
09:51:10	XLON	150	131.66	479413447703403
09:51:59	XLON	14823	131.6	479413447703468
09:52:33	XLON	6391	131.52	479413447703507
09:52:33	XLON	8589	131.52	479413447703508
09:53:48	XLON	14980	131.48	479413447703570
09:54:58	XLON	13792	131.48	479413447703732
09:56:58	XLON	14980	131.52	479413447703881
09:56:58	XLON	3000	131.52	479413447703883
09:56:58	XLON	522	131.52	479413447703884
09:58:15	XLON	12760	131.56	479413447704071
10:00:00	XLON	1571	131.58	479413447704349
10:00:00	XLON	3000	131.58	479413447704350
10:00:00	XLON	768	131.58	479413447704351
10:00:05	XLON	1779	131.58	479413447704361
10:00:05	XLON	1615	131.58	479413447704362
10:00:05	XLON	2328	131.58	479413447704363
10:00:05	XLON	4710	131.58	479413447704364
10:01:01	XLON	14123	131.5	479413447704458
10:01:56	XLON	8534	131.58	479413447704560
10:01:56	XLON	6446	131.58	479413447704561
10:04:05	XLON	1402	131.6	479413447704829
10:04:05	XLON	915	131.6	479413447704830
10:04:05	XLON	1146	131.6	479413447704831
10:04:05	XLON	361	131.6	479413447704832
10:04:05	XLON	1329	131.6	479413447704833
10:04:05	XLON	638	131.6	479413447704834
10:04:05	XLON	6188	131.6	479413447704835
10:04:19	XLON	199	131.68	479413447704859
10:04:43	XLON	2154	131.68	479413447704871
10:04:43	XLON	2207	131.68	479413447704872
10:04:56	XLON	1395	131.68	479413447704879
10:04:56	XLON	3000	131.68	479413447704880
10:04:56	XLON	877	131.68	479413447704881
10:04:56	XLON	481	131.68	479413447704882
10:05:01	XLON	3000	131.68	479413447704884
10:05:01	XLON	1560	131.68	479413447704885
10:05:01	XLON	1395	131.68	479413447704886
10:05:01	XLON	1395	131.68	479413447704887
10:06:00	XLON	14980	131.7	479413447705053
10:07:31	XLON	3000	131.66	479413447705185
10:07:31	XLON	150	131.66	479413447705186
10:07:47	XLON	3000	131.72	479413447705225
10:07:47	XLON	2800	131.72	479413447705226
10:07:59	XLON	3379	131.7	479413447705236
10:08:09	XLON	14980	131.78	479413447705260
10:08:09	XLON	2800	131.76	479413447705266
10:08:09	XLON	297	131.76	479413447705267
10:10:21	XLON	3000	131.72	479413447705435
10:10:21	XLON	1395	131.72	479413447705436
10:10:21	XLON	7345	131.72	479413447705437
10:10:44	XLON	3360	131.66	479413447705494
10:12:05	XLON	351	131.76	479413447705587
10:12:05	XLON	11345	131.76	479413447705588
10:12:32	XLON	3022	131.76	479413447705605
10:12:44	XLON	4793	131.76	479413447705608
10:13:06	XLON	6365	131.76	479413447705618
10:13:06	XLON	265	131.76	479413447705619
10:13:11	XLON	1350	131.76	479413447705625
10:13:11	XLON	984	131.76	479413447705626
10:13:11	XLON	1093	131.76	479413447705627
10:14:13	XLON	1395	131.78	479413447705687
10:14:13	XLON	1395	131.78	479413447705688
10:14:13	XLON	810	131.78	479413447705689
10:14:13	XLON	1395	131.78	479413447705690
10:14:13	XLON	3000	131.78	479413447705691
10:14:13	XLON	2313	131.78	479413447705692
10:14:13	XLON	1395	131.78	479413447705693
10:14:13	XLON	2173	131.78	479413447705694
10:16:02	XLON	2541	131.76	479413447705844
10:16:02	XLON	2605	131.76	479413447705845
10:16:02	XLON	8035	131.76	479413447705846
10:16:29	XLON	552	131.82	479413447705875
10:16:29	XLON	14428	131.82	479413447705876
10:16:51	XLON	1395	131.82	479413447705894
10:16:51	XLON	1699	131.82	479413447705895
10:17:05	XLON	1789	131.8	479413447705912
10:17:05	XLON	1806	131.8	479413447705913
10:17:05	XLON	1423	131.8	479413447705914
10:17:05	XLON	1635	131.8	479413447705918
10:17:05	XLON	6643	131.8	479413447705919
10:18:25	XLON	470	131.62	479413447705997
10:18:26	XLON	435	131.62	479413447705998
10:18:46	XLON	1854	131.62	479413447706006
10:18:46	XLON	3194	131.62	479413447706007
10:18:46	XLON	1615	131.62	479413447706008
10:18:46	XLON	984	131.62	479413447706009
10:18:52	XLON	5082	131.6	479413447706019
10:19:10	XLON	6321	131.66	479413447706050
10:19:44	XLON	11805	131.66	479413447706068
10:19:44	XLON	3175	131.66	479413447706069
10:20:54	XLON	11518	131.54	479413447706112
10:22:48	XLON	3436	131.64	479413447706258
10:22:48	XLON	3719	131.64	479413447706259
10:22:48	XLON	2902	131.64	479413447706260
10:23:27	XLON	3000	131.72	479413447706295
10:23:37	XLON	4701	131.68	479413447706304
10:23:37	XLON	1186	131.68	479413447706305
10:23:37	XLON	1187	131.68	479413447706306
10:24:04	XLON	3150	131.72	479413447706352
10:24:10	XLON	1157	131.72	479413447706354
10:24:10	XLON	757	131.72	479413447706355
10:24:10	XLON	3000	131.72	479413447706356
10:24:10	XLON	2464	131.72	479413447706357
10:26:14	XLON	450	131.92	479413447706547
10:26:14	XLON	8000	131.92	479413447706548
10:26:14	XLON	3833	131.92	479413447706549
10:26:14	XLON	2697	131.92	479413447706550
10:26:14	XLON	3000	131.92	479413447706560
10:26:14	XLON	2031	131.92	479413447706561
10:26:14	XLON	3200	131.92	479413447706562
10:26:14	XLON	1725	131.92	479413447706563
10:26:25	XLON	353	131.9	479413447706587
10:26:25	XLON	1311	131.9	479413447706588
10:26:25	XLON	733	131.9	479413447706589
10:26:25	XLON	1691	131.9	479413447706590
10:26:25	XLON	6658	131.9	479413447706591
10:26:25	XLON	103	131.9	479413447706592
10:27:33	XLON	8266	131.98	479413447706713
10:29:09	XLON	14547	132	479413447706826
10:31:28	XLON	3000	132.2	479413447707049
10:31:28	XLON	2739	132.2	479413447707050
10:31:28	XLON	1475	132.2	479413447707051
10:31:28	XLON	1200	132.2	479413447707052
10:31:28	XLON	4199	132.2	479413447707053
10:32:02	XLON	14980	132.22	479413447707124
10:32:33	XLON	1627	132.16	479413447707159
10:32:33	XLON	1434	132.16	479413447707160
10:34:02	XLON	1395	132.18	479413447707247
10:34:02	XLON	2871	132.18	479413447707248
10:34:02	XLON	993	132.18	479413447707249
10:34:35	XLON	6609	132.22	479413447707301
10:34:35	XLON	3000	132.22	479413447707305
10:34:35	XLON	1468	132.22	479413447707306
10:34:35	XLON	3045	132.22	479413447707307
10:34:35	XLON	1200	132.22	479413447707308
10:34:35	XLON	6232	132.22	479413447707309
10:35:51	XLON	3000	132.18	479413447707424
10:35:51	XLON	11	132.18	479413447707425
10:36:37	XLON	5335	132.16	479413447707521
10:36:37	XLON	9198	132.16	479413447707522
10:37:22	XLON	14938	132.1	479413447707578
10:39:02	XLON	13842	132.12	479413447707689
10:40:08	XLON	2725	132.04	479413447707783
10:40:10	XLON	2105	132.04	479413447707785
10:40:20	XLON	10150	132.04	479413447707797
10:41:59	XLON	14980	131.9	479413447707980
10:43:16	XLON	3915	131.88	479413447708156
10:43:16	XLON	9414	131.88	479413447708157
10:44:24	XLON	8879	131.76	479413447708231
10:44:41	XLON	1000	131.78	479413447708269
10:44:41	XLON	1251	131.78	479413447708270
10:44:41	XLON	3000	131.78	479413447708271
10:44:41	XLON	1216	131.78	479413447708272
10:46:05	XLON	5552	132.04	479413447708412
10:46:05	XLON	9397	132.04	479413447708413
10:46:37	XLON	2174	132.08	479413447708477
10:46:37	XLON	6038	132.08	479413447708478
10:46:37	XLON	6768	132.08	479413447708479
10:48:39	XLON	3000	132.08	479413447708691
10:48:39	XLON	150	132.08	479413447708692
10:49:27	XLON	6436	132.08	479413447708740
10:49:27	XLON	6802	132.08	479413447708741
10:49:27	XLON	533	132.08	479413447708742
10:49:27	XLON	1209	132.08	479413447708743
10:49:27	XLON	2160	132.08	479413447708747
10:49:27	XLON	1395	132.08	479413447708748
10:49:27	XLON	2569	132.08	479413447708749
10:49:27	XLON	447	132.08	479413447708750
10:49:59	XLON	1436	132.08	479413447708791
10:51:27	XLON	9278	132.14	479413447708892
10:51:27	XLON	4243	132.14	479413447708893
10:51:27	XLON	1459	132.14	479413447708894
10:52:11	XLON	3717	132.12	479413447708954
10:52:27	XLON	3486	132.12	479413447708972
10:52:27	XLON	2536	132.12	479413447708973
10:52:27	XLON	2707	132.12	479413447708974
10:52:27	XLON	6251	132.12	479413447708975
10:52:51	XLON	394	132.1	479413447709002
10:52:51	XLON	1200	132.1	479413447709003
10:52:51	XLON	1569	132.1	479413447709004
10:53:19	XLON	11078	132.08	479413447709048
10:53:19	XLON	3679	132.08	479413447709049
10:53:19	XLON	137	132.08	479413447709050
10:55:38	XLON	871	132.1	479413447709206
10:55:38	XLON	11175	132.1	479413447709207
10:56:09	XLON	5039	132.08	479413447709238
10:56:09	XLON	9941	132.08	479413447709239
10:58:52	XLON	14980	132.08	479413447709425
11:00:11	XLON	14980	132.08	479413447709489
11:00:11	XLON	1692	132.08	479413447709491
11:00:11	XLON	10469	132.08	479413447709492
11:00:50	XLON	139	132.1	479413447709542
11:00:50	XLON	1753	132.1	479413447709543
11:00:50	XLON	1395	132.1	479413447709544
11:02:30	XLON	5039	132.12	479413447709646
11:02:30	XLON	1961	132.12	479413447709647
11:02:30	XLON	3000	132.12	479413447709648
11:02:30	XLON	4394	132.12	479413447709649
11:02:47	XLON	14231	132.08	479413447709655
11:02:47	XLON	749	132.08	479413447709656
11:03:38	XLON	2400	132.1	479413447709687
11:03:38	XLON	599	132.1	479413447709688
11:04:22	XLON	12328	132.24	479413447709766
11:06:03	XLON	14980	132.22	479413447709896
11:06:51	XLON	2120	132.14	479413447709968
11:08:42	XLON	648	132.3	479413447710034
11:08:51	XLON	2800	132.32	479413447710043
11:08:51	XLON	2057	132.32	479413447710044
11:08:51	XLON	14980	132.34	479413447710040
11:09:09	XLON	1092	132.32	479413447710137
11:09:09	XLON	6014	132.32	479413447710138
11:09:09	XLON	3133	132.32	479413447710139
11:09:09	XLON	939	132.32	479413447710140
11:09:09	XLON	1900	132.32	479413447710141
11:09:09	XLON	1805	132.34	479413447710142
11:10:05	XLON	8231	132.34	479413447710267
11:12:56	XLON	14980	132.22	479413447710616
11:12:56	XLON	2163	132.18	479413447710637
11:12:56	XLON	1343	132.18	479413447710638
11:12:56	XLON	3104	132.18	479413447710639
11:12:56	XLON	1200	132.18	479413447710640
11:12:56	XLON	1970	132.18	479413447710641
11:12:56	XLON	1011	132.2	479413447710642
11:14:05	XLON	3064	132.24	479413447710786
11:15:55	XLON	3000	132.28	479413447710877
11:15:55	XLON	1166	132.28	479413447710878
11:15:55	XLON	1200	132.28	479413447710879
11:15:55	XLON	984	132.28	479413447710880
11:15:55	XLON	14283	132.26	479413447710874
11:16:12	XLON	14916	132.34	479413447710922
11:17:43	XLON	10244	132.3	479413447711011
11:19:24	XLON	12330	132.4	479413447711121
11:19:24	XLON	18	132.4	479413447711122
11:19:24	XLON	2367	132.4	479413447711123
11:21:02	XLON	14980	132.42	479413447711242
11:23:01	XLON	11228	132.44	479413447711357
11:23:01	XLON	3613	132.44	479413447711358
11:25:21	XLON	895	132.28	479413447711551
11:25:21	XLON	1200	132.28	479413447711552
11:25:21	XLON	12359	132.28	479413447711553
11:26:10	XLON	6348	132.34	479413447711580
11:26:10	XLON	7797	132.34	479413447711581
11:26:10	XLON	835	132.34	479413447711582
11:27:04	XLON	3121	132.38	479413447711645
11:28:37	XLON	1244	132.44	479413447711798
11:28:37	XLON	5930	132.44	479413447711799
11:28:37	XLON	345	132.44	479413447711800
11:28:37	XLON	4423	132.44	479413447711801
11:30:08	XLON	3000	132.52	479413447711899
11:30:08	XLON	2207	132.52	479413447711900
11:30:08	XLON	2163	132.52	479413447711901
11:30:08	XLON	693	132.52	479413447711902
11:30:08	XLON	1970	132.52	479413447711903
11:30:08	XLON	1200	132.52	479413447711904
11:30:08	XLON	3000	132.54	479413447711905
11:30:08	XLON	547	132.54	479413447711906
11:30:08	XLON	157	132.54	479413447711907
11:32:03	XLON	1689	132.58	479413447712007
11:32:03	XLON	1396	132.58	479413447712008
11:32:15	XLON	14980	132.58	479413447712020
11:32:15	XLON	3000	132.58	479413447712023
11:32:15	XLON	654	132.58	479413447712024
11:32:15	XLON	880	132.58	479413447712025
11:32:15	XLON	2161	132.58	479413447712026
11:32:46	XLON	14637	132.6	479413447712053
11:34:33	XLON	500	132.72	479413447712213
11:34:33	XLON	500	132.72	479413447712214
11:34:33	XLON	500	132.72	479413447712215
11:34:46	XLON	2900	132.68	479413447712241
11:34:46	XLON	1205	132.68	479413447712242
11:36:08	XLON	14904	132.88	479413447712475
11:37:12	XLON	1389	132.84	479413447712547
11:38:46	XLON	14980	132.88	479413447712596
11:39:19	XLON	7411	132.94	479413447712671
11:39:19	XLON	3941	132.94	479413447712672
11:39:47	XLON	800	132.92	479413447712715
11:39:47	XLON	311	132.92	479413447712716
11:39:47	XLON	2482	132.92	479413447712717
11:39:47	XLON	801	132.92	479413447712718
11:40:31	XLON	14585	132.94	479413447712787
11:42:21	XLON	14980	132.7	479413447712965
11:44:31	XLON	3018	132.68	479413447713149
11:44:31	XLON	3209	132.68	479413447713150
11:44:31	XLON	8753	132.68	479413447713151
11:46:40	XLON	12448	132.68	479413447713309
11:46:40	XLON	799	132.68	479413447713310
11:47:21	XLON	5070	132.72	479413447713343
11:47:21	XLON	5681	132.72	479413447713344
11:47:32	XLON	4229	132.72	479413447713348
11:48:29	XLON	2542	132.76	479413447713409
11:48:29	XLON	471	132.76	479413447713410
11:49:36	XLON	184	132.74	479413447713541
11:49:36	XLON	2646	132.74	479413447713542
11:49:36	XLON	8289	132.74	479413447713543
11:49:36	XLON	1910	132.74	479413447713544
11:50:32	XLON	3719	132.7	479413447713570
11:50:38	XLON	1746	132.7	479413447713577
11:51:05	XLON	4764	132.7	479413447713594
11:51:05	XLON	328	132.7	479413447713595
11:51:05	XLON	3907	132.7	479413447713596
11:52:41	XLON	1748	132.68	479413447713772
11:52:41	XLON	1827	132.68	479413447713773
11:52:55	XLON	3400	132.68	479413447713791
11:53:51	XLON	515	132.7	479413447713832
11:53:59	XLON	2252	132.7	479413447713839
11:53:59	XLON	5489	132.7	479413447713840
11:54:06	XLON	7430	132.66	479413447713845
11:57:07	XLON	14980	132.8	479413447714051
11:57:07	XLON	1762	132.78	479413447714062
11:57:07	XLON	2800	132.8	479413447714063
11:57:07	XLON	3107	132.8	479413447714064
11:57:07	XLON	3000	132.8	479413447714065
11:57:07	XLON	2986	132.8	479413447714066
11:57:07	XLON	1198	132.8	479413447714067
11:57:07	XLON	127	132.8	479413447714068
11:57:10	XLON	8259	132.76	479413447714073
11:59:38	XLON	8479	132.76	479413447714259
11:59:38	XLON	6501	132.76	479413447714260
11:59:55	XLON	13728	132.74	479413447714326
12:00:51	XLON	500	132.5	479413447714787
12:00:51	XLON	500	132.5	479413447714788
12:00:51	XLON	500	132.5	479413447714789
12:00:51	XLON	500	132.5	479413447714792
12:00:51	XLON	500	132.5	479413447714793
12:00:51	XLON	500	132.5	479413447714794
12:01:17	XLON	5158	132.62	479413447714953
12:01:17	XLON	6248	132.62	479413447714954
12:01:49	XLON	3000	132.56	479413447715037
12:02:32	XLON	2256	132.52	479413447715176
12:02:32	XLON	11006	132.52	479413447715177
12:02:32	XLON	1718	132.52	479413447715179
12:04:34	XLON	14980	132.44	479413447715518
12:06:01	XLON	714	132.54	479413447715739
12:06:01	XLON	2629	132.54	479413447715740
12:06:01	XLON	9799	132.54	479413447715741
12:07:21	XLON	1400	132.52	479413447715942
12:07:34	XLON	4484	132.52	479413447715999
12:07:34	XLON	9096	132.52	479413447716000
12:10:32	XLON	13984	132.48	479413447716230
12:11:46	XLON	651	132.56	479413447716369
12:11:46	XLON	1273	132.56	479413447716370
12:11:46	XLON	2363	132.58	479413447716371
12:11:46	XLON	3000	132.58	479413447716372
12:11:46	XLON	1697	132.58	479413447716373
12:11:46	XLON	1970	132.58	479413447716374
12:11:46	XLON	2956	132.58	479413447716375
12:11:46	XLON	1070	132.58	479413447716376
12:11:47	XLON	216	132.56	479413447716378
12:11:47	XLON	2922	132.56	479413447716379
12:12:43	XLON	3009	132.52	479413447716449
12:12:43	XLON	5200	132.52	479413447716450
12:12:43	XLON	5662	132.52	479413447716451
12:14:33	XLON	14980	132.5	479413447716609
12:16:36	XLON	6189	132.52	479413447716728
12:16:47	XLON	6775	132.54	479413447716742
12:18:09	XLON	3461	132.54	479413447716886
12:18:09	XLON	3018	132.54	479413447716887
12:18:09	XLON	8501	132.54	479413447716888
12:19:07	XLON	14980	132.58	479413447717086
12:20:20	XLON	1200	132.58	479413447717169
12:20:20	XLON	1875	132.58	479413447717170
12:21:30	XLON	6875	132.54	479413447717212
12:21:30	XLON	7703	132.54	479413447717213
12:21:30	XLON	218	132.54	479413447717214
12:23:31	XLON	11614	132.56	479413447717380
12:23:31	XLON	500	132.56	479413447717381
12:24:30	XLON	2118	132.66	479413447717484
12:24:30	XLON	12862	132.66	479413447717485
12:27:07	XLON	7578	132.58	479413447717659
12:27:07	XLON	843	132.58	479413447717660
12:27:07	XLON	6509	132.58	479413447717661
12:28:26	XLON	226	132.58	479413447717773
12:28:26	XLON	1708	132.58	479413447717774
12:28:26	XLON	2495	132.58	479413447717775
12:28:26	XLON	774	132.58	479413447717776
12:30:10	XLON	112	132.56	479413447717919
12:30:10	XLON	3000	132.58	479413447717920
12:30:10	XLON	1200	132.58	479413447717921
12:30:10	XLON	1476	132.58	479413447717922
12:30:10	XLON	3015	132.58	479413447717923
12:30:10	XLON	6177	132.58	479413447717924
12:30:13	XLON	9829	132.54	479413447717937
12:31:35	XLON	7500	132.58	479413447718096
12:31:46	XLON	7480	132.58	479413447718099
12:32:07	XLON	984	132.54	479413447718125
12:32:07	XLON	2028	132.54	479413447718126
12:32:40	XLON	6095	132.54	479413447718172
12:32:40	XLON	7807	132.54	479413447718173
12:34:44	XLON	13624	132.66	479413447718426
12:36:36	XLON	9012	132.72	479413447718534
12:36:36	XLON	5968	132.72	479413447718535
12:37:50	XLON	8918	132.8	479413447718649
12:37:50	XLON	6062	132.8	479413447718650
12:40:22	XLON	14573	132.84	479413447718863
12:42:02	XLON	4760	132.8	479413447719057
12:42:02	XLON	8000	132.8	479413447719058
12:42:02	XLON	2220	132.8	479413447719059
12:43:06	XLON	1150	132.72	479413447719161
12:43:06	XLON	2334	132.72	479413447719162
12:43:06	XLON	11496	132.72	479413447719163
12:46:21	XLON	6509	132.74	479413447719538
12:46:21	XLON	2365	132.74	479413447719539
12:46:21	XLON	1031	132.74	479413447719540
12:46:21	XLON	903	132.74	479413447719541
12:46:21	XLON	10467	132.74	479413447719535
12:46:21	XLON	4239	132.74	479413447719536
12:47:08	XLON	5726	132.78	479413447719604
12:48:22	XLON	14980	132.8	479413447719682
12:51:06	XLON	14980	132.76	479413447719915
12:52:07	XLON	2784	132.76	479413447719980
12:52:07	XLON	10968	132.76	479413447719981
12:53:52	XLON	2304	132.68	479413447720180
12:53:52	XLON	10181	132.68	479413447720181
12:53:52	XLON	1268	132.68	479413447720182
12:53:52	XLON	1136	132.68	479413447720183
12:53:52	XLON	91	132.68	479413447720184
12:55:09	XLON	14980	132.64	479413447720326
12:56:59	XLON	188	132.76	479413447720486
12:56:59	XLON	14792	132.76	479413447720487
12:58:29	XLON	718	132.74	479413447720670
12:58:29	XLON	57	132.74	479413447720671
12:58:29	XLON	14149	132.74	479413447720672
13:00:06	XLON	14980	132.8	479413447720805
13:04:45	XLON	1342	132.78	479413447721093
13:04:45	XLON	10693	132.78	479413447721094
13:05:55	XLON	14980	132.8	479413447721214
13:05:56	XLON	3000	132.8	479413447721223
13:06:01	XLON	7253	132.78	479413447721245
13:06:01	XLON	7495	132.78	479413447721246
13:08:15	XLON	8927	132.78	479413447721424
13:08:15	XLON	6053	132.78	479413447721425
13:09:01	XLON	14980	132.74	479413447721500
13:12:07	XLON	14980	132.7	479413447721772
13:13:42	XLON	14980	132.66	479413447721903
13:16:25	XLON	376	132.76	479413447722143
13:16:25	XLON	2350	132.76	479413447722144
13:16:25	XLON	2426	132.76	479413447722145
13:16:41	XLON	1921	132.76	479413447722186
13:16:41	XLON	1395	132.76	479413447722187
13:16:54	XLON	5781	132.76	479413447722196
13:16:54	XLON	976	132.76	479413447722197
13:17:35	XLON	14980	132.76	479413447722217
13:19:46	XLON	3000	132.76	479413447722302
13:19:46	XLON	2054	132.76	479413447722303
13:19:46	XLON	1200	132.76	479413447722304
13:19:46	XLON	603	132.76	479413447722305
13:19:46	XLON	695	132.76	479413447722306
13:19:46	XLON	607	132.76	479413447722307
13:19:46	XLON	2253	132.76	479413447722308
13:19:46	XLON	1395	132.76	479413447722309
13:19:46	XLON	383	132.76	479413447722310
13:19:57	XLON	1905	132.72	479413447722325
13:20:35	XLON	14980	132.74	479413447722370
13:24:24	XLON	3000	132.7	479413447722796
13:24:24	XLON	1225	132.7	479413447722797
13:24:24	XLON	10755	132.7	479413447722798
13:25:33	XLON	14980	132.76	479413447722876
13:26:02	XLON	1453	132.76	479413447722930
13:26:02	XLON	10451	132.76	479413447722931
13:27:36	XLON	6536	132.72	479413447723042
13:29:25	XLON	3000	132.82	479413447723144
13:29:25	XLON	1395	132.82	479413447723145
13:29:25	XLON	1217	132.82	479413447723146
13:29:25	XLON	604	132.82	479413447723147
13:29:25	XLON	458	132.82	479413447723148
13:29:30	XLON	638	132.82	479413447723149
13:29:30	XLON	2747	132.82	479413447723150
13:29:38	XLON	12521	132.82	479413447723182
13:29:38	XLON	2800	132.82	479413447723183
13:29:38	XLON	350	132.82	479413447723184
13:29:51	XLON	11830	132.82	479413447723191
13:30:30	XLON	7524	132.76	479413447723310
13:32:24	XLON	13525	132.78	479413447723386
13:33:20	XLON	14980	132.78	479413447723497
13:34:51	XLON	14980	132.72	479413447723621
13:36:53	XLON	2900	132.7	479413447723795
13:36:53	XLON	10525	132.7	479413447723796
13:37:21	XLON	14980	132.68	479413447723856
13:38:56	XLON	11203	132.64	479413447724067
13:38:56	XLON	3413	132.64	479413447724068
13:39:42	XLON	1369	132.68	479413447724118
13:39:42	XLON	1083	132.68	479413447724119
13:39:45	XLON	2760	132.68	479413447724120
13:39:45	XLON	4000	132.68	479413447724121
13:39:45	XLON	4080	132.68	479413447724122
13:39:45	XLON	1688	132.68	479413447724123
13:40:23	XLON	1042	132.68	479413447724191
13:40:23	XLON	2124	132.68	479413447724192
13:42:02	XLON	1320	132.7	479413447724307
13:42:02	XLON	225	132.7	479413447724308
13:42:02	XLON	2777	132.7	479413447724309
13:42:18	XLON	1615	132.7	479413447724353
13:42:18	XLON	443	132.7	479413447724354
13:42:18	XLON	3399	132.7	479413447724355
13:42:18	XLON	3000	132.7	479413447724356
13:42:18	XLON	1200	132.7	479413447724357
13:42:18	XLON	642	132.7	479413447724358
13:42:32	XLON	14810	132.66	479413447724407
13:44:19	XLON	13677	132.64	479413447724616
13:45:54	XLON	13976	132.64	479413447724840
13:46:43	XLON	14816	132.6	479413447724942
13:47:41	XLON	2800	132.66	479413447725047
13:47:41	XLON	258	132.66	479413447725048
13:48:36	XLON	12877	132.6	479413447725112
13:50:36	XLON	3000	132.72	479413447725280
13:50:40	XLON	11112	132.7	479413447725285
13:50:44	XLON	14980	132.72	479413447725301
13:51:44	XLON	667	132.8	479413447725412
13:51:44	XLON	1395	132.8	479413447725413
13:51:44	XLON	1030	132.8	479413447725414
13:52:27	XLON	4246	132.76	479413447725466
13:52:27	XLON	3192	132.76	479413447725467
13:52:27	XLON	6430	132.76	479413447725468
13:53:30	XLON	14421	132.84	479413447725609
13:55:23	XLON	1750	132.82	479413447725753
13:55:36	XLON	5587	132.82	479413447725764
13:55:36	XLON	6804	132.82	479413447725765
13:57:26	XLON	14980	132.82	479413447725926
13:58:37	XLON	1815	132.82	479413447726005
13:58:37	XLON	13165	132.82	479413447726006
13:59:43	XLON	9263	132.8	479413447726102
13:59:43	XLON	5717	132.8	479413447726103
14:01:02	XLON	500	132.84	479413447726277
14:01:14	XLON	10670	132.84	479413447726292
14:01:14	XLON	3325	132.84	479413447726293
14:02:45	XLON	14980	132.92	479413447726646
14:04:05	XLON	3000	133	479413447726923
14:04:11	XLON	3000	132.98	479413447726945
14:04:21	XLON	3000	133	479413447726968
14:04:25	XLON	14980	132.96	479413447726983
14:04:35	XLON	7280	132.98	479413447726998
14:04:35	XLON	1276	132.98	479413447726999
14:06:09	XLON	3660	132.98	479413447727170
14:06:09	XLON	2788	132.98	479413447727171
14:06:09	XLON	892	132.98	479413447727172
14:06:09	XLON	2231	132.98	479413447727173
14:06:09	XLON	3292	132.98	479413447727174
14:06:59	XLON	14980	132.98	479413447727239
14:08:19	XLON	14980	133.18	479413447727458
14:09:36	XLON	7725	133.2	479413447727703
14:09:36	XLON	7023	133.2	479413447727704
14:10:49	XLON	4015	133.14	479413447727779
14:10:49	XLON	10965	133.14	479413447727780
14:12:15	XLON	2104	133.3	479413447727924
14:12:15	XLON	12876	133.3	479413447727925
14:13:26	XLON	10656	133.24	479413447728080
14:13:26	XLON	4146	133.24	479413447728081
14:13:26	XLON	178	133.24	479413447728082
14:14:36	XLON	2834	133.22	479413447728219
14:14:36	XLON	3000	133.22	479413447728213
14:14:36	XLON	4482	133.22	479413447728214
14:14:36	XLON	3522	133.22	479413447728215
14:14:36	XLON	590	133.22	479413447728216
14:14:36	XLON	552	133.22	479413447728217
14:16:12	XLON	1507	133.18	479413447728351
14:16:12	XLON	2842	133.18	479413447728352
14:16:18	XLON	10631	133.18	479413447728354
14:17:38	XLON	14980	133.12	479413447728510
14:18:35	XLON	4650	133.14	479413447728674
14:18:55	XLON	10797	133.16	479413447728707
14:20:06	XLON	1900	133.16	479413447728862
14:20:06	XLON	2620	133.16	479413447728863
14:20:06	XLON	1480	133.16	479413447728864
14:20:25	XLON	3434	133.16	479413447728885
14:20:25	XLON	4939	133.16	479413447728886
14:21:03	XLON	5579	133.22	479413447728945
14:21:03	XLON	820	133.22	479413447728946
14:21:03	XLON	8581	133.22	479413447728947
14:22:40	XLON	4649	133.2	479413447729146
14:22:40	XLON	9700	133.2	479413447729147
14:22:40	XLON	631	133.2	479413447729148
14:23:45	XLON	1063	133.16	479413447729301
14:23:45	XLON	4257	133.16	479413447729302
14:24:36	XLON	1534	133.24	479413447729402
14:24:36	XLON	2576	133.24	479413447729403
14:24:41	XLON	2175	133.24	479413447729406
14:24:41	XLON	3000	133.24	479413447729407
14:24:41	XLON	289	133.24	479413447729408
14:25:00	XLON	14940	133.22	479413447729488
14:25:00	XLON	40	133.22	479413447729475
14:25:55	XLON	1031	133.04	479413447729682
14:25:55	XLON	100	133.04	479413447729683
14:25:55	XLON	100	133.04	479413447729684
14:26:27	XLON	3000	133.1	479413447729779
14:26:45	XLON	600	133.2	479413447729810
14:26:45	XLON	3000	133.2	479413447729811
14:26:51	XLON	2198	133.2	479413447729816
14:26:52	XLON	7962	133.2	479413447729817
14:26:52	XLON	1000	133.2	479413447729821
14:27:04	XLON	13980	133.34	479413447729876
14:28:13	XLON	3000	133.2	479413447730158
14:28:25	XLON	444	133.24	479413447730197
14:28:36	XLON	3000	133.22	479413447730210
14:28:36	XLON	418	133.22	479413447730211
14:28:36	XLON	3501	133.22	479413447730212
14:28:36	XLON	435	133.22	479413447730213
14:28:36	XLON	1074	133.22	479413447730207
14:28:36	XLON	13906	133.22	479413447730208
14:28:45	XLON	3805	133.2	479413447730230
14:29:25	XLON	14453	133.24	479413447730307
14:30:07	XLON	1983	133.76	479413447730665
14:30:07	XLON	11439	133.76	479413447730666
14:30:38	XLON	14361	133.36	479413447730966
14:31:35	XLON	14868	133.24	479413447731287
14:31:59	XLON	1000	133.38	479413447731367
14:32:02	XLON	950	133.38	479413447731372
14:32:02	XLON	100	133.38	479413447731374
14:32:02	XLON	200	133.38	479413447731380
14:32:03	XLON	100	133.38	479413447731388
14:32:03	XLON	400	133.38	479413447731390
14:32:04	XLON	12230	133.38	479413447731391
14:32:12	XLON	1650	133.36	479413447731439
14:32:12	XLON	1440	133.36	479413447731440
14:32:22	XLON	13631	133.4	479413447731526
14:32:53	XLON	3945	133.08	479413447731983
14:32:53	XLON	9792	133.08	479413447731984
14:33:29	XLON	10866	132.9	479413447732197
14:33:29	XLON	4114	132.9	479413447732198
14:34:08	XLON	14980	132.92	479413447732440
14:34:38	XLON	14980	132.96	479413447732696
14:35:09	XLON	3602	132.86	479413447732862
14:35:37	XLON	4500	132.96	479413447732993
14:35:37	XLON	1500	132.96	479413447732994
14:35:37	XLON	1500	132.96	479413447732995
14:35:41	XLON	100	132.96	479413447733002
14:35:42	XLON	2000	132.96	479413447733004
14:35:42	XLON	1529	132.96	479413447733005
14:35:42	XLON	4000	132.96	479413447733014
14:35:43	XLON	2000	132.96	479413447733015
14:35:43	XLON	8541	132.96	479413447733016
14:36:24	XLON	14980	132.74	479413447733218
14:36:39	XLON	3330	132.8	479413447733260
14:37:21	XLON	10202	132.74	479413447733390
14:37:21	XLON	1959	132.74	479413447733391
14:37:21	XLON	12413	132.72	479413447733398
14:37:48	XLON	3000	132.6	479413447733500
14:37:48	XLON	1207	132.6	479413447733501
14:38:11	XLON	100	132.48	479413447733574
14:38:12	XLON	290	132.48	479413447733575
14:38:12	XLON	10	132.48	479413447733576
14:38:12	XLON	100	132.48	479413447733577
14:38:17	XLON	5577	132.48	479413447733599
14:38:17	XLON	7157	132.48	479413447733600
14:38:27	XLON	1586	132.34	479413447733678
14:38:27	XLON	1586	132.34	479413447733679
14:38:27	XLON	500	132.34	479413447733680
14:38:27	XLON	1500	132.34	479413447733681
14:38:27	XLON	9808	132.34	479413447733682
14:39:23	XLON	3008	132.7	479413447733953
14:39:23	XLON	3000	132.7	479413447733954
14:39:55	XLON	12187	132.92	479413447734063
14:39:55	XLON	500	132.92	479413447734064
14:39:59	XLON	2794	132.86	479413447734082
14:39:59	XLON	121	132.86	479413447734083
14:39:59	XLON	6128	132.86	479413447734084
14:40:01	XLON	3000	132.86	479413447734090
14:40:06	XLON	14980	132.84	479413447734119
14:41:02	XLON	2813	132.92	479413447734420
14:41:02	XLON	11455	132.92	479413447734421
14:41:27	XLON	14980	133.02	479413447734492
14:42:23	XLON	2839	133	479413447734733
14:42:23	XLON	12141	133	479413447734734
14:42:26	XLON	2226	132.96	479413447734742
14:42:26	XLON	12754	132.96	479413447734743
14:43:24	XLON	2800	132.96	479413447734938
14:43:24	XLON	2800	132.96	479413447734939
14:43:24	XLON	9278	132.96	479413447734940
14:43:49	XLON	14901	132.94	479413447734997
14:44:04	XLON	3157	132.9	479413447735047
14:44:52	XLON	100	133.04	479413447735260
14:44:57	XLON	2275	133.04	479413447735284
14:44:57	XLON	12605	133.04	479413447735285
14:44:57	XLON	5022	133.04	479413447735289
14:44:57	XLON	6326	133.04	479413447735290
14:45:19	XLON	3000	133.04	479413447735353
14:45:35	XLON	11043	133.04	479413447735448
14:45:35	XLON	3937	133.04	479413447735449
14:46:00	XLON	11	132.96	479413447735578
14:46:00	XLON	13157	132.96	479413447735579
14:46:43	XLON	14772	132.86	479413447735731
14:47:18	XLON	8491	132.84	479413447735847
14:47:34	XLON	4528	132.88	479413447735894
14:47:34	XLON	1231	132.88	479413447735895
14:47:48	XLON	4992	132.9	479413447735929
14:47:48	XLON	9988	132.9	479413447735930
14:48:06	XLON	2767	132.82	479413447736060
14:48:06	XLON	417	132.82	479413447736061
14:48:14	XLON	788	132.8	479413447736083
14:48:14	XLON	11774	132.8	479413447736084
14:49:03	XLON	1000	132.8	479413447736181
14:49:03	XLON	3000	132.8	479413447736182
14:49:07	XLON	10980	132.8	479413447736189
14:49:39	XLON	1575	132.84	479413447736280
14:49:39	XLON	13405	132.84	479413447736281
14:50:19	XLON	14980	132.88	479413447736539
14:50:58	XLON	14980	132.98	479413447736634
14:51:21	XLON	14980	132.98	479413447736730
14:52:25	XLON	2908	132.84	479413447736939
14:52:25	XLON	10938	132.84	479413447736940
14:52:25	XLON	615	132.84	479413447736941
14:52:36	XLON	14980	132.88	479413447736990
14:53:52	XLON	3995	132.78	479413447737187
14:53:53	XLON	3936	132.78	479413447737191
14:53:53	XLON	3495	132.78	479413447737192
14:53:53	XLON	1210	132.78	479413447737193
14:53:54	XLON	1870	132.78	479413447737196
14:53:55	XLON	3995	132.78	479413447737202
14:53:55	XLON	7028	132.78	479413447737203
14:53:55	XLON	2087	132.78	479413447737204
14:54:32	XLON	3000	132.64	479413447737348
14:54:32	XLON	1462	132.64	479413447737349
14:55:01	XLON	2524	132.74	479413447737413
14:55:01	XLON	9676	132.74	479413447737414
14:55:06	XLON	3000	132.74	479413447737422
14:55:06	XLON	719	132.74	479413447737423
14:55:11	XLON	12455	132.7	479413447737432
14:55:11	XLON	468	132.7	479413447737433
14:55:49	XLON	14393	132.76	479413447737492
14:56:39	XLON	6694	132.9	479413447737706
14:56:40	XLON	2000	132.9	479413447737707
14:56:47	XLON	3000	132.9	479413447737716
14:57:02	XLON	5055	133	479413447737751
14:57:02	XLON	3528	132.96	479413447737755
14:57:30	XLON	2000	132.98	479413447737814
14:57:30	XLON	5208	132.98	479413447737815
14:57:30	XLON	1296	132.96	479413447737818
14:57:30	XLON	13684	132.96	479413447737819
14:57:50	XLON	3631	133	479413447737942
14:58:26	XLON	1526	133	479413447738026
14:58:26	XLON	1813	133	479413447738027
14:58:26	XLON	167	133	479413447738028
14:58:33	XLON	2301	133	479413447738050
14:58:33	XLON	3121	133	479413447738051
14:58:38	XLON	3553	133	479413447738052
14:58:43	XLON	3620	133	479413447738090
14:58:48	XLON	1714	132.98	479413447738113
14:58:51	XLON	1000	132.98	479413447738118
14:58:51	XLON	3640	132.98	479413447738119
14:59:17	XLON	5969	133.04	479413447738202
14:59:17	XLON	1856	133.04	479413447738207
14:59:17	XLON	13124	133.04	479413447738208
14:59:52	XLON	3000	132.9	479413447738327
14:59:52	XLON	11980	132.9	479413447738328
15:00:47	XLON	2996	133.04	479413447738537
15:00:47	XLON	998	133.04	479413447738538
15:00:47	XLON	7745	133.04	479413447738541
15:01:30	XLON	14980	133.06	479413447738737
15:01:30	XLON	3093	133.06	479413447738745
15:02:00	XLON	14980	133.02	479413447738856
15:02:24	XLON	14980	132.98	479413447738985
15:02:47	XLON	1407	133	479413447739083
15:03:33	XLON	11448	133.02	479413447739200
15:03:34	XLON	3000	133.02	479413447739202
15:03:34	XLON	11980	133.02	479413447739203
15:04:21	XLON	2764	133.18	479413447739331
15:04:41	XLON	14356	133.18	479413447739405
15:04:41	XLON	4211	133.18	479413447739410
15:04:41	XLON	4992	133.18	479413447739411
15:04:41	XLON	4799	133.18	479413447739412
15:05:15	XLON	1099	133.02	479413447739512
15:05:15	XLON	1793	133.02	479413447739513
15:05:28	XLON	12088	133.02	479413447739534
15:05:54	XLON	5	133.16	479413447739594
15:05:59	XLON	3000	133.16	479413447739624
15:06:06	XLON	1000	133.12	479413447739647
15:06:06	XLON	1000	133.12	479413447739648
15:06:47	XLON	10846	133.14	479413447739741
15:06:47	XLON	2402	133.14	479413447739747
15:06:51	XLON	13289	133.12	479413447739764
15:07:20	XLON	6032	133.12	479413447739844
15:07:20	XLON	8948	133.12	479413447739845
15:08:14	XLON	14273	133.12	479413447740016
15:08:58	XLON	2018	133.12	479413447740208
15:08:58	XLON	3000	133.12	479413447740209
15:08:58	XLON	3000	133.12	479413447740210
15:08:58	XLON	2018	133.14	479413447740211
15:08:58	XLON	4944	133.14	479413447740212
15:08:59	XLON	332	133.12	479413447740225
15:08:59	XLON	1395	133.12	479413447740226
15:08:59	XLON	1271	133.12	479413447740227
15:09:25	XLON	2115	133.22	479413447740382
15:09:25	XLON	1395	133.22	479413447740383
15:09:25	XLON	176	133.22	479413447740384
15:09:28	XLON	7880	133.2	479413447740393
15:09:28	XLON	419	133.2	479413447740394
15:10:07	XLON	3000	133.1	479413447740618
15:10:07	XLON	979	133.1	479413447740619
15:10:07	XLON	36	133.1	479413447740620
15:10:18	XLON	1667	133.06	479413447740638
15:10:18	XLON	1277	133.06	479413447740639
15:10:19	XLON	763	133.06	479413447740647
15:10:19	XLON	2382	133.06	479413447740642
15:10:19	XLON	5559	133.06	479413447740643
15:10:26	XLON	3000	133.06	479413447740656
15:10:56	XLON	3000	133.08	479413447740699
15:11:06	XLON	7532	133.06	479413447740726
15:11:06	XLON	3000	133.08	479413447740731
15:11:06	XLON	342	133.08	479413447740732
15:11:07	XLON	14980	133.04	479413447740735
15:12:00	XLON	14807	133	479413447740884
15:12:45	XLON	12369	133.02	479413447741042
15:13:21	XLON	3000	133.16	479413447741116
15:13:21	XLON	6131	133.16	479413447741117
15:13:26	XLON	844	133.08	479413447741136
15:13:26	XLON	1000	133.08	479413447741137
15:13:27	XLON	1000	133.08	479413447741146
15:13:28	XLON	1000	133.08	479413447741147
15:14:40	XLON	14980	133.26	479413447741462
15:14:40	XLON	3000	133.26	479413447741469
15:14:45	XLON	2525	133.28	479413447741518
15:14:45	XLON	3000	133.28	479413447741519
15:14:45	XLON	1395	133.28	479413447741520
15:14:45	XLON	6858	133.28	479413447741521
15:14:50	XLON	3358	133.2	479413447741555
15:15:06	XLON	1355	133.24	479413447741593
15:15:50	XLON	1936	133.4	479413447741791
15:15:57	XLON	9514	133.42	479413447741808
15:16:13	XLON	5292	133.42	479413447741859
15:16:13	XLON	8851	133.42	479413447741860
15:16:19	XLON	14980	133.3	479413447741916
15:17:21	XLON	3000	133.32	479413447742100
15:17:21	XLON	2125	133.32	479413447742101
15:17:37	XLON	1000	133.32	479413447742135
15:17:37	XLON	13696	133.32	479413447742136
15:17:37	XLON	10114	133.3	479413447742140
15:18:18	XLON	1000	133.32	479413447742250
15:18:23	XLON	1000	133.32	479413447742259
15:18:23	XLON	5096	133.32	479413447742260
15:18:26	XLON	10	133.32	479413447742268
15:18:53	XLON	16	133.46	479413447742346
15:19:11	XLON	415	133.48	479413447742379
15:19:15	XLON	10009	133.46	479413447742393
15:19:25	XLON	8965	133.5	479413447742415
15:19:25	XLON	3018	133.5	479413447742416
15:19:32	XLON	2	133.5	479413447742421
15:19:32	XLON	2313	133.5	479413447742422
15:19:32	XLON	1109	133.5	479413447742423
15:19:37	XLON	14977	133.46	479413447742429
15:20:20	XLON	13777	133.48	479413447742663
15:21:22	XLON	5339	133.5	479413447742969
15:21:27	XLON	3295	133.5	479413447743007
15:21:39	XLON	4683	133.5	479413447743034
15:22:05	XLON	17015	133.54	479413447743075
15:22:34	XLON	1000	133.46	479413447743214
15:22:34	XLON	12644	133.46	479413447743215
15:23:30	XLON	2800	133.52	479413447743394
15:23:30	XLON	2274	133.52	479413447743395
15:23:51	XLON	1478	133.56	479413447743432
15:23:51	XLON	1386	133.56	479413447743433
15:23:51	XLON	4340	133.56	479413447743434
15:23:56	XLON	3000	133.56	479413447743442
15:23:56	XLON	1592	133.56	479413447743443
15:24:13	XLON	3336	133.58	479413447743497
15:24:13	XLON	1970	133.58	479413447743498
15:24:13	XLON	8095	133.58	479413447743499
15:25:09	XLON	8808	133.52	479413447743719
15:25:09	XLON	3000	133.52	479413447743720
15:25:09	XLON	2418	133.52	479413447743721
15:25:51	XLON	1739	133.56	479413447743820
15:25:52	XLON	12803	133.54	479413447743828
15:26:29	XLON	1982	133.68	479413447743918
15:26:29	XLON	3000	133.68	479413447743919
15:26:34	XLON	11213	133.68	479413447743928
15:26:56	XLON	6809	133.66	479413447743984
15:26:56	XLON	8171	133.66	479413447743985
15:27:35	XLON	14980	133.66	479413447744140
15:28:23	XLON	1000	133.6	479413447744349
15:28:23	XLON	12750	133.6	479413447744350
15:28:23	XLON	1230	133.6	479413447744351
15:29:25	XLON	6557	133.68	479413447744595
15:29:25	XLON	626	133.68	479413447744596
15:29:31	XLON	3000	133.74	479413447744603
15:29:31	XLON	4700	133.74	479413447744604
15:30:03	XLON	14412	133.74	479413447744709
15:30:27	XLON	14980	133.72	479413447744768
15:31:05	XLON	865	133.76	479413447744871
15:31:05	XLON	14115	133.76	479413447744872
15:31:48	XLON	14980	133.64	479413447745045
15:32:40	XLON	14980	133.68	479413447745272
15:33:10	XLON	160	133.7	479413447745317
15:33:10	XLON	14820	133.7	479413447745318
15:33:57	XLON	14980	133.86	479413447745453
15:34:55	XLON	3000	133.88	479413447745598
15:34:55	XLON	150	133.88	479413447745599
15:35:06	XLON	3000	133.88	479413447745627
15:35:06	XLON	150	133.88	479413447745628
15:35:11	XLON	175	133.84	479413447745656
15:35:11	XLON	1649	133.84	479413447745657
15:35:11	XLON	13156	133.84	479413447745658
15:35:32	XLON	2198	133.92	479413447745687
15:35:32	XLON	1395	133.92	479413447745688
15:35:32	XLON	2852	133.92	479413447745689
15:35:40	XLON	4039	133.92	479413447745720
15:36:07	XLON	14667	133.9	479413447745831
15:36:56	XLON	12755	134	479413447745964
15:37:04	XLON	41	133.96	479413447745981
15:37:09	XLON	3134	134	479413447745991
15:37:27	XLON	12885	133.96	479413447746031
15:38:08	XLON	14889	133.92	479413447746122
15:38:08	XLON	91	133.92	479413447746123
15:39:02	XLON	7651	133.92	479413447746267
15:39:02	XLON	6759	133.92	479413447746268
15:39:02	XLON	971	133.92	479413447746269
15:39:35	XLON	13854	133.92	479413447746350
15:40:23	XLON	10408	133.92	479413447746520
15:40:23	XLON	4572	133.92	479413447746521
15:41:06	XLON	9446	133.98	479413447746699
15:41:06	XLON	3690	133.98	479413447746700
15:41:06	XLON	1351	133.98	479413447746701
15:41:06	XLON	493	133.98	479413447746702
15:41:47	XLON	14965	134	479413447746855
15:42:22	XLON	3895	133.9	479413447746935
15:42:22	XLON	11085	133.9	479413447746936
15:42:46	XLON	8290	133.9	479413447746990
15:42:46	XLON	6690	133.9	479413447746991
15:43:59	XLON	1840	134.02	479413447747216
15:43:59	XLON	1395	134.02	479413447747217
15:44:09	XLON	2089	134.08	479413447747238
15:44:09	XLON	1767	134.08	479413447747239
15:44:21	XLON	409	134.08	479413447747281
15:44:21	XLON	1395	134.08	479413447747282
15:44:21	XLON	5941	134.08	479413447747283
15:44:25	XLON	14980	134.06	479413447747298
15:44:25	XLON	5000	134.06	479413447747299
15:44:25	XLON	3393	134.06	479413447747300
15:44:57	XLON	8429	134.08	479413447747382
15:45:42	XLON	14980	134.06	479413447747565
15:46:17	XLON	14077	134.24	479413447747696
15:47:00	XLON	14800	134.12	479413447747793
15:48:19	XLON	2695	134.06	479413447748050
15:48:19	XLON	794	134.06	479413447748051
15:48:19	XLON	1275	134.06	479413447748052
15:48:19	XLON	10216	134.06	479413447748053
15:48:19	XLON	12073	134.06	479413447748055
15:48:48	XLON	3000	134.02	479413447748143
15:48:48	XLON	150	134.02	479413447748144
15:49:09	XLON	14980	133.92	479413447748227
15:49:42	XLON	10472	133.9	479413447748389
15:49:43	XLON	4058	133.9	479413447748390
15:49:43	XLON	450	133.9	479413447748391
15:50:47	XLON	13933	133.94	479413447748575
15:50:51	XLON	3000	133.94	479413447748592
15:51:36	XLON	9877	133.9	479413447748683
15:51:36	XLON	1962	133.9	479413447748684
15:51:50	XLON	10642	133.9	479413447748698
15:51:50	XLON	4338	133.9	479413447748699
15:52:51	XLON	23	133.94	479413447748849
15:52:51	XLON	769	133.94	479413447748850
15:52:51	XLON	2372	133.94	479413447748851
15:53:24	XLON	11807	133.88	479413447748878
15:54:10	XLON	4990	133.92	479413447749026
15:54:16	XLON	727	133.92	479413447749036
15:54:16	XLON	313	133.92	479413447749037
15:54:16	XLON	4965	133.92	479413447749038
15:54:33	XLON	3925	133.92	479413447749062
15:54:33	XLON	1388	133.92	479413447749063
15:54:39	XLON	2252	133.92	479413447749068
15:54:39	XLON	1364	133.92	479413447749069
15:54:42	XLON	10026	133.9	479413447749080
15:55:10	XLON	1395	133.94	479413447749182
15:55:10	XLON	2625	133.94	479413447749183
15:55:20	XLON	3000	133.94	479413447749191
15:55:20	XLON	1269	133.94	479413447749192
15:55:24	XLON	6663	133.9	479413447749206
15:55:50	XLON	2815	133.92	479413447749253
15:55:50	XLON	5050	133.92	479413447749254
15:55:50	XLON	7115	133.92	479413447749255
15:55:58	XLON	3041	133.92	479413447749266
15:56:21	XLON	1245	133.92	479413447749310
15:56:21	XLON	4861	133.92	479413447749311
15:56:21	XLON	5486	133.92	479413447749312
15:56:21	XLON	398	133.92	479413447749313
15:56:47	XLON	2800	133.86	479413447749406
15:56:47	XLON	437	133.86	479413447749407
15:57:43	XLON	417	133.92	479413447749585
15:57:43	XLON	12220	133.92	479413447749586
15:58:14	XLON	14980	133.94	479413447749676
15:58:37	XLON	2742	133.94	479413447749753
15:58:37	XLON	1371	133.94	479413447749754
15:58:47	XLON	274	133.92	479413447749775
15:59:18	XLON	6175	134	479413447749976
15:59:18	XLON	4256	134	479413447749977
15:59:18	XLON	3230	134	479413447749978
15:59:20	XLON	3000	134	479413447749979
15:59:20	XLON	3230	134	479413447749980
15:59:20	XLON	3000	134	479413447749981
15:59:34	XLON	1479	133.98	479413447750010
15:59:34	XLON	3000	133.98	479413447750011
15:59:34	XLON	646	133.98	479413447750012
15:59:34	XLON	4221	133.98	479413447750013
15:59:35	XLON	2500	133.92	479413447750033
15:59:35	XLON	964	133.92	479413447750034
15:59:35	XLON	1161	133.92	479413447750035
15:59:35	XLON	2125	133.94	479413447750036
15:59:35	XLON	2596	133.94	479413447750037
15:59:57	XLON	828	133.82	479413447750140

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

POSSSMFWDEESELE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00