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

15th Feb 2022 18:07

RNS Number : 7896B

Vodafone Group Plc

15 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:	15 February 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	139.26
Lowest price paid per share (pence):	137.70
Volume weighted average price paid per share (pence):	138.61

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,826,859,000 of its ordinary shares in treasury and has 26,990,768,868 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 15 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 15 February 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	138.61	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:41:00	XLON	2231	138.4	486835159577569
08:41:00	XLON	2500	138.4	486835159577570
08:41:00	XLON	638	138.4	486835159577571
08:41:00	XLON	392	138.4	486835159577572
08:41:00	XLON	70	138.4	486835159577573
08:41:05	XLON	2500	138.4	486835159577598
08:41:05	XLON	1571	138.4	486835159577599
08:41:05	XLON	595	138.4	486835159577600
08:41:43	XLON	2014	138.42	486835159577737
08:41:43	XLON	2502	138.42	486835159577738
08:41:44	XLON	7069	138.42	486835159577739
08:42:22	XLON	10192	138.5	486835159577906
08:43:32	XLON	2500	138.2	486835159578211
08:43:32	XLON	3000	138.22	486835159578212
08:43:32	XLON	1200	138.22	486835159578213
08:43:32	XLON	2500	138.22	486835159578214
08:43:32	XLON	1645	138.22	486835159578215
08:43:32	XLON	924	138.22	486835159578216
08:43:32	XLON	334	138.22	486835159578217
08:44:10	XLON	2716	138.3	486835159578326
08:44:10	XLON	4715	138.3	486835159578327
08:44:10	XLON	3276	138.3	486835159578328
08:44:57	XLON	28	138.24	486835159578509
08:45:03	XLON	11738	138.24	486835159578515
08:45:03	XLON	191	138.24	486835159578516
08:45:57	XLON	10716	138.18	486835159578831
08:46:28	XLON	9019	138.02	486835159578915
08:46:28	XLON	1251	138.02	486835159578916
08:47:25	XLON	11344	137.94	486835159579093
08:48:16	XLON	11252	137.98	486835159579230
08:49:29	XLON	6949	138.12	486835159579485
08:49:51	XLON	14321	138.16	486835159579646
08:50:34	XLON	10559	138.1	486835159579894
08:51:18	XLON	4085	137.98	486835159580102
08:51:18	XLON	7346	137.98	486835159580103
08:52:10	XLON	3929	137.8	486835159580374
08:52:10	XLON	7489	137.8	486835159580375
08:53:01	XLON	9833	137.82	486835159580527
08:54:43	XLON	14380	137.88	486835159580858
08:54:56	XLON	4387	137.94	486835159580914
08:56:02	XLON	2500	137.96	486835159581166
08:56:02	XLON	1175	137.96	486835159581167
08:56:02	XLON	1200	137.96	486835159581168
08:56:02	XLON	1916	137.96	486835159581169
08:56:07	XLON	2851	137.96	486835159581185
08:56:07	XLON	2127	137.96	486835159581186
08:56:07	XLON	700	137.96	486835159581187
08:56:35	XLON	4443	138	486835159581287
08:56:35	XLON	8061	138	486835159581288
08:57:53	XLON	2085	138.02	486835159581594
08:57:58	XLON	2500	138.02	486835159581619
08:57:58	XLON	1915	138.02	486835159581620
08:57:58	XLON	1468	138.02	486835159581621
08:58:09	XLON	180	137.98	486835159581782
08:58:09	XLON	13973	137.98	486835159581783
08:59:12	XLON	5313	137.96	486835159582071
08:59:12	XLON	6945	137.96	486835159582072
09:00:10	XLON	890	137.82	486835159582381
09:00:10	XLON	2600	137.82	486835159582382
09:00:10	XLON	2600	137.82	486835159582383
09:00:10	XLON	2600	137.82	486835159582384
09:00:10	XLON	2286	137.82	486835159582385
09:01:03	XLON	5942	137.78	486835159582585
09:01:03	XLON	4403	137.78	486835159582586
09:01:43	XLON	10396	137.8	486835159582789
09:01:43	XLON	604	137.8	486835159582790
09:02:32	XLON	2139	137.8	486835159582968
09:02:32	XLON	3412	137.8	486835159582969
09:02:32	XLON	5948	137.8	486835159582970
09:03:29	XLON	10116	137.7	486835159583293
09:04:54	XLON	14362	137.76	486835159583686
09:04:54	XLON	7085	137.76	486835159583673
09:05:46	XLON	11207	137.76	486835159583925
09:07:16	XLON	7185	137.9	486835159584303
09:08:02	XLON	5309	138	486835159584425
09:08:02	XLON	5629	138	486835159584426
09:08:02	XLON	14380	138	486835159584429
09:09:36	XLON	2092	138.06	486835159584817
09:09:36	XLON	6371	138.06	486835159584818
09:09:38	XLON	14380	138.02	486835159584823
09:10:53	XLON	2500	137.86	486835159585164
09:10:53	XLON	1065	137.86	486835159585165
09:10:53	XLON	1200	137.86	486835159585166
09:10:53	XLON	5273	137.86	486835159585167
09:12:17	XLON	7477	137.98	486835159585498
09:12:36	XLON	14380	137.92	486835159585599
09:13:24	XLON	1494	137.92	486835159585814
09:13:24	XLON	2400	137.92	486835159585815
09:13:24	XLON	2988	137.92	486835159585816
09:13:24	XLON	4041	137.92	486835159585817
09:14:42	XLON	11553	137.98	486835159586136
09:15:24	XLON	7500	138.12	486835159586263
09:15:24	XLON	1787	138.12	486835159586264
09:16:16	XLON	11327	138	486835159586469
09:17:30	XLON	8112	137.88	486835159586622
09:17:30	XLON	3384	137.88	486835159586623
09:18:45	XLON	10254	138	486835159586948
09:20:02	XLON	11501	138.12	486835159587296
09:20:56	XLON	10344	138.2	486835159587434
09:20:56	XLON	1174	138.2	486835159587435
09:21:58	XLON	11595	138.12	486835159587656
09:22:01	XLON	774	138.14	486835159587667
09:22:01	XLON	2103	138.14	486835159587668
09:22:22	XLON	2145	138.12	486835159587843
09:23:34	XLON	2	138.22	486835159588056
09:24:07	XLON	4637	138.3	486835159588149
09:24:07	XLON	9743	138.3	486835159588150
09:24:07	XLON	1934	138.3	486835159588156
09:24:07	XLON	878	138.3	486835159588157
09:24:07	XLON	11568	138.3	486835159588158
09:24:13	XLON	2500	138.3	486835159588180
09:24:13	XLON	947	138.3	486835159588181
09:24:13	XLON	6	138.3	486835159588182
09:25:08	XLON	31	138.3	486835159588318
09:25:08	XLON	900	138.3	486835159588319
09:25:08	XLON	653	138.3	486835159588320
09:25:08	XLON	549	138.3	486835159588321
09:25:08	XLON	973	138.3	486835159588322
09:25:08	XLON	2092	138.3	486835159588323
09:25:15	XLON	3469	138.28	486835159588374
09:25:34	XLON	1891	138.14	486835159588438
09:25:34	XLON	10790	138.14	486835159588439
09:28:12	XLON	9502	138.1	486835159588797
09:28:46	XLON	6680	138.2	486835159588928
09:29:19	XLON	14380	138.22	486835159589041
09:30:10	XLON	14380	138.22	486835159589157
09:30:10	XLON	2500	138.22	486835159589158
09:30:10	XLON	971	138.24	486835159589159
09:31:12	XLON	8758	138.26	486835159589339
09:31:44	XLON	11888	138.24	486835159589513
09:32:56	XLON	1150	138.22	486835159589735
09:32:56	XLON	988	138.22	486835159589736
09:33:23	XLON	8207	138.2	486835159589840
09:33:23	XLON	2500	138.22	486835159589842
09:33:23	XLON	450	138.22	486835159589843
09:33:23	XLON	963	138.22	486835159589844
09:33:43	XLON	1242	138.24	486835159589901
09:33:43	XLON	2500	138.24	486835159589902
09:33:43	XLON	1837	138.24	486835159589903
09:33:43	XLON	201	138.24	486835159589904
09:33:58	XLON	2200	138.32	486835159589987
09:33:58	XLON	1173	138.32	486835159589988
09:35:08	XLON	9623	138.44	486835159590211
09:35:27	XLON	1675	138.46	486835159590255
09:35:27	XLON	1831	138.46	486835159590256
09:36:20	XLON	8359	138.44	486835159590472
09:36:37	XLON	2500	138.54	486835159590565
09:36:37	XLON	1771	138.54	486835159590566
09:36:42	XLON	7197	138.5	486835159590570
09:37:43	XLON	11467	138.56	486835159590763
09:38:26	XLON	2167	138.52	486835159590824
09:38:26	XLON	1310	138.52	486835159590825
09:38:26	XLON	1200	138.52	486835159590826
09:38:55	XLON	6791	138.52	486835159590898
09:39:23	XLON	14380	138.5	486835159590979
09:39:23	XLON	8370	138.5	486835159590980
09:40:24	XLON	5761	138.48	486835159591118
09:41:36	XLON	13314	138.58	486835159591335
09:42:32	XLON	10598	138.5	486835159591581
09:43:56	XLON	11849	138.48	486835159591822
09:45:07	XLON	8214	138.52	486835159592078
09:45:07	XLON	5155	138.52	486835159592079
09:46:30	XLON	9839	138.52	486835159592301
09:48:03	XLON	12243	138.54	486835159592495
09:48:54	XLON	12063	138.5	486835159592647
09:50:03	XLON	12063	138.46	486835159592863
09:51:38	XLON	2800	138.48	486835159593192
09:51:38	XLON	2800	138.48	486835159593193
09:51:38	XLON	11134	138.48	486835159593190
09:51:38	XLON	1040	138.48	486835159593191
09:51:52	XLON	972	138.48	486835159593207
09:51:52	XLON	802	138.48	486835159593208
09:51:52	XLON	2226	138.48	486835159593209
09:51:57	XLON	5421	138.48	486835159593226
09:53:15	XLON	2700	138.46	486835159593451
09:53:15	XLON	6481	138.46	486835159593452
09:53:37	XLON	12613	138.38	486835159593590
09:55:36	XLON	11591	138.44	486835159593860
09:55:53	XLON	10921	138.44	486835159593882
09:56:14	XLON	783	138.4	486835159593920
09:56:14	XLON	657	138.4	486835159593921
09:56:14	XLON	1800	138.4	486835159593922
09:56:14	XLON	255	138.4	486835159593923
09:57:20	XLON	464	138.48	486835159594165
09:57:20	XLON	1494	138.48	486835159594166
09:57:20	XLON	1120	138.48	486835159594167
09:57:49	XLON	1	138.5	486835159594232
09:57:49	XLON	802	138.5	486835159594233
09:57:49	XLON	1200	138.5	486835159594234
09:57:49	XLON	900	138.5	486835159594235
09:57:49	XLON	1200	138.5	486835159594236
09:57:49	XLON	1543	138.5	486835159594237
09:57:49	XLON	2289	138.5	486835159594238
09:58:09	XLON	6758	138.46	486835159594286
09:58:48	XLON	4250	138.46	486835159594333
09:59:01	XLON	352	138.44	486835159594390
09:59:01	XLON	12815	138.44	486835159594391
10:00:20	XLON	11646	138.5	486835159594709
10:01:13	XLON	11955	138.42	486835159594888
10:03:51	XLON	14380	138.44	486835159595222
10:03:54	XLON	1765	138.46	486835159595230
10:03:54	XLON	2013	138.46	486835159595231
10:04:01	XLON	2500	138.46	486835159595249
10:04:56	XLON	4105	138.42	486835159595362
10:05:16	XLON	14380	138.44	486835159595421
10:05:53	XLON	14380	138.36	486835159595541
10:05:53	XLON	2500	138.38	486835159595544
10:05:53	XLON	1200	138.38	486835159595545
10:07:22	XLON	2700	138.48	486835159595810
10:07:59	XLON	5672	138.48	486835159595844
10:08:03	XLON	14380	138.46	486835159595858
10:10:43	XLON	2500	138.38	486835159596200
10:10:43	XLON	1055	138.38	486835159596201
10:10:58	XLON	3419	138.42	486835159596230
10:10:58	XLON	2714	138.42	486835159596231
10:11:08	XLON	14380	138.42	486835159596251
10:12:08	XLON	3100	138.42	486835159596361
10:12:46	XLON	2500	138.46	486835159596473
10:13:14	XLON	7030	138.4	486835159596549
10:13:24	XLON	5791	138.46	486835159596560
10:13:24	XLON	1764	138.46	486835159596561
10:14:50	XLON	3662	138.52	486835159596754
10:14:50	XLON	14380	138.52	486835159596756
10:16:35	XLON	12767	138.4	486835159596973
10:17:45	XLON	3000	138.46	486835159597122
10:18:27	XLON	14380	138.44	486835159597225
10:18:27	XLON	3492	138.44	486835159597230
10:18:40	XLON	10888	138.44	486835159597257
10:20:25	XLON	4638	138.48	486835159597501
10:20:25	XLON	9742	138.48	486835159597502
10:20:39	XLON	3147	138.48	486835159597524
10:20:39	XLON	2072	138.48	486835159597525
10:20:39	XLON	9161	138.48	486835159597526
10:21:00	XLON	3239	138.46	486835159597590
10:22:23	XLON	12902	138.54	486835159597755
10:23:04	XLON	1211	138.52	486835159597861
10:23:04	XLON	13113	138.52	486835159597862
10:24:09	XLON	5714	138.18	486835159598719
10:24:09	XLON	2952	138.18	486835159598720
10:24:09	XLON	5714	138.18	486835159598721
10:25:37	XLON	11451	138.22	486835159599080
10:26:42	XLON	12848	138.42	486835159599269
10:28:03	XLON	7549	138.34	486835159599486
10:28:03	XLON	5864	138.34	486835159599487
10:30:20	XLON	10390	138.34	486835159599817
10:30:44	XLON	14380	138.32	486835159599870
10:32:55	XLON	2090	138.38	486835159600236
10:32:55	XLON	10358	138.38	486835159600237
10:34:02	XLON	13436	138.4	486835159600445
10:34:46	XLON	14380	138.44	486835159600625
10:36:09	XLON	14380	138.4	486835159600868
10:37:44	XLON	12899	138.44	486835159601265
10:37:44	XLON	19	138.44	486835159601266
10:39:08	XLON	13833	138.44	486835159601417
10:40:09	XLON	3	138.36	486835159601555
10:40:37	XLON	4100	138.46	486835159601699
10:40:37	XLON	1588	138.46	486835159601700
10:40:44	XLON	3108	138.46	486835159601717
10:40:50	XLON	1980	138.5	486835159601729
10:40:58	XLON	3000	138.5	486835159601734
10:42:12	XLON	2700	138.5	486835159601887
10:42:12	XLON	2545	138.5	486835159601888
10:42:15	XLON	6020	138.48	486835159601897
10:42:34	XLON	14380	138.48	486835159601941
10:43:44	XLON	9903	138.44	486835159602028
10:43:44	XLON	2768	138.44	486835159602029
10:44:53	XLON	5198	138.42	486835159602147
10:44:53	XLON	9182	138.42	486835159602148
10:46:02	XLON	1526	138.36	486835159602264
10:46:35	XLON	965	138.46	486835159602399
10:46:35	XLON	922	138.46	486835159602400
10:46:35	XLON	2500	138.46	486835159602401
10:46:35	XLON	2113	138.46	486835159602402
10:46:44	XLON	2142	138.46	486835159602411
10:46:44	XLON	2870	138.46	486835159602412
10:48:03	XLON	1820	138.48	486835159602689
10:48:03	XLON	2500	138.48	486835159602690
10:48:03	XLON	921	138.48	486835159602691
10:48:03	XLON	3567	138.48	486835159602692
10:48:30	XLON	3858	138.42	486835159602754
10:48:43	XLON	14380	138.4	486835159602785
10:49:48	XLON	14380	138.46	486835159602952
10:53:13	XLON	11581	138.46	486835159603239
10:53:34	XLON	4026	138.46	486835159603273
10:53:34	XLON	644	138.48	486835159603275
10:53:34	XLON	2100	138.48	486835159603276
10:53:44	XLON	779	138.44	486835159603356
10:53:44	XLON	2226	138.44	486835159603357
10:53:51	XLON	2500	138.44	486835159603365
10:53:56	XLON	2500	138.44	486835159603373
10:53:56	XLON	1430	138.44	486835159603374
10:54:29	XLON	12721	138.36	486835159603522
10:56:11	XLON	3000	138.44	486835159603840
10:56:22	XLON	7032	138.42	486835159603861
10:56:22	XLON	1317	138.42	486835159603862
10:57:58	XLON	5667	138.42	486835159604046
10:57:58	XLON	7796	138.42	486835159604047
10:58:16	XLON	13321	138.34	486835159604125
10:59:23	XLON	5054	138.32	486835159604370
10:59:23	XLON	9326	138.32	486835159604371
11:00:32	XLON	6516	138.36	486835159604502
11:00:44	XLON	13793	138.32	486835159604507
11:04:06	XLON	14379	138.36	486835159604862
11:04:06	XLON	5659	138.36	486835159604858
11:05:00	XLON	14166	138.4	486835159604942
11:05:00	XLON	214	138.4	486835159604943
11:05:58	XLON	14378	138.32	486835159605103
11:07:40	XLON	802	138.32	486835159605334
11:07:40	XLON	1858	138.32	486835159605335
11:07:40	XLON	700	138.32	486835159605336
11:07:55	XLON	2500	138.36	486835159605352
11:07:55	XLON	4857	138.36	486835159605353
11:08:02	XLON	2984	138.34	486835159605367
11:08:58	XLON	802	138.32	486835159605476
11:08:58	XLON	850	138.32	486835159605477
11:08:58	XLON	1869	138.32	486835159605478
11:09:06	XLON	8893	138.3	486835159605490
11:09:11	XLON	2500	138.3	486835159605503
11:10:15	XLON	965	138.3	486835159605651
11:10:15	XLON	3257	138.3	486835159605652
11:10:15	XLON	2500	138.3	486835159605653
11:10:20	XLON	2026	138.3	486835159605670
11:10:20	XLON	2494	138.3	486835159605671
11:11:38	XLON	13434	138.36	486835159605862
11:11:38	XLON	236	138.36	486835159605863
11:11:38	XLON	710	138.36	486835159605864
11:11:38	XLON	3018	138.36	486835159605868
11:13:12	XLON	3200	138.34	486835159606004
11:13:12	XLON	3227	138.34	486835159606005
11:13:12	XLON	2500	138.34	486835159606006
11:13:17	XLON	1691	138.34	486835159606009
11:13:17	XLON	2163	138.34	486835159606010
11:13:22	XLON	1383	138.34	486835159606016
11:13:22	XLON	1629	138.34	486835159606017
11:14:00	XLON	14017	138.3	486835159606092
11:15:50	XLON	11515	138.32	486835159606404
11:17:04	XLON	1388	138.26	486835159606593
11:20:30	XLON	14380	138.42	486835159607027
11:20:30	XLON	2304	138.42	486835159607029
11:20:30	XLON	3099	138.42	486835159607030
11:21:19	XLON	14380	138.46	486835159607168
11:21:19	XLON	2500	138.46	486835159607171
11:21:19	XLON	4149	138.46	486835159607172
11:22:40	XLON	2252	138.38	486835159607253
11:22:40	XLON	12128	138.38	486835159607254
11:24:41	XLON	712	138.34	486835159607451
11:24:41	XLON	2700	138.34	486835159607452
11:24:41	XLON	701	138.34	486835159607453
11:24:41	XLON	2500	138.34	486835159607454
11:24:41	XLON	2664	138.34	486835159607455
11:24:50	XLON	4661	138.32	486835159607485
11:25:34	XLON	14380	138.3	486835159607691
11:28:05	XLON	1183	138.36	486835159608018
11:28:05	XLON	1803	138.36	486835159608019
11:28:35	XLON	14380	138.38	486835159608084
11:29:55	XLON	7751	138.5	486835159608216
11:29:55	XLON	847	138.5	486835159608217
11:29:58	XLON	3015	138.5	486835159608218
11:30:01	XLON	14380	138.48	486835159608220
11:31:58	XLON	13724	138.44	486835159608435
11:33:06	XLON	13773	138.36	486835159608598
11:35:08	XLON	1928	138.46	486835159608824
11:35:08	XLON	12452	138.46	486835159608825
11:36:44	XLON	2500	138.56	486835159608951
11:36:49	XLON	1759	138.56	486835159608957
11:36:49	XLON	2930	138.56	486835159608958
11:36:54	XLON	6089	138.56	486835159608967
11:37:00	XLON	14380	138.54	486835159608976
11:39:13	XLON	8284	138.5	486835159609303
11:40:32	XLON	12484	138.54	486835159609449
11:41:59	XLON	8883	138.44	486835159609608
11:41:59	XLON	5497	138.44	486835159609609
11:44:21	XLON	14039	138.54	486835159609883
11:45:32	XLON	14380	138.5	486835159610082
11:48:47	XLON	13709	138.52	486835159610455
11:48:47	XLON	671	138.52	486835159610456
11:48:54	XLON	8502	138.5	486835159610459
11:48:54	XLON	5878	138.5	486835159610460
11:50:13	XLON	1	138.42	486835159610607
11:50:20	XLON	630	138.42	486835159610621
11:50:20	XLON	7500	138.42	486835159610622
11:50:20	XLON	6249	138.42	486835159610623
11:51:52	XLON	14380	138.38	486835159610687
11:53:05	XLON	14380	138.4	486835159610815
11:57:05	XLON	4594	138.52	486835159611184
11:57:05	XLON	9669	138.52	486835159611185
11:57:12	XLON	14380	138.52	486835159611195
11:58:13	XLON	14380	138.48	486835159611319
11:58:47	XLON	2500	138.5	486835159611406
11:58:47	XLON	416	138.5	486835159611407
11:58:59	XLON	13931	138.46	486835159611430
12:00:38	XLON	10229	138.5	486835159611812
12:00:38	XLON	3481	138.5	486835159611813
12:02:01	XLON	13696	138.58	486835159612264
12:03:39	XLON	14380	138.5	486835159612466
12:05:53	XLON	13259	138.6	486835159612716
12:05:53	XLON	2700	138.62	486835159612718
12:05:53	XLON	2500	138.62	486835159612719
12:05:53	XLON	1200	138.62	486835159612720
12:05:53	XLON	3138	138.62	486835159612721
12:07:03	XLON	7441	138.5	486835159612856
12:09:10	XLON	13280	138.56	486835159613178
12:11:45	XLON	12798	138.68	486835159613342
12:12:03	XLON	14380	138.72	486835159613411
12:14:40	XLON	14345	138.8	486835159613616
12:16:35	XLON	14366	138.84	486835159613772
12:17:28	XLON	9523	138.84	486835159613847
12:17:28	XLON	4857	138.84	486835159613848
12:18:41	XLON	14380	138.84	486835159613994
12:19:25	XLON	1930	138.86	486835159614115
12:19:25	XLON	995	138.86	486835159614116
12:21:03	XLON	12403	138.88	486835159614293
12:22:25	XLON	6431	138.74	486835159614427
12:22:25	XLON	2242	138.74	486835159614428
12:22:25	XLON	138	138.74	486835159614429
12:22:25	XLON	5569	138.74	486835159614430
12:24:02	XLON	13966	138.7	486835159614558
12:26:00	XLON	2130	138.6	486835159614773
12:26:00	XLON	2301	138.6	486835159614774
12:26:00	XLON	1108	138.6	486835159614775
12:26:00	XLON	691	138.6	486835159614776
12:26:00	XLON	4624	138.6	486835159614777
12:26:00	XLON	4094	138.6	486835159614778
12:27:37	XLON	14380	138.6	486835159614927
12:29:15	XLON	5838	138.62	486835159615076
12:29:15	XLON	1067	138.62	486835159615077
12:30:49	XLON	14380	138.66	486835159615251
12:30:49	XLON	3100	138.64	486835159615262
12:30:49	XLON	1848	138.66	486835159615263
12:30:49	XLON	1525	138.66	486835159615264
12:32:58	XLON	802	138.7	486835159615463
12:33:39	XLON	2500	138.7	486835159615514
12:33:49	XLON	13501	138.68	486835159615524
12:33:49	XLON	12933	138.68	486835159615526
12:35:46	XLON	14380	138.66	486835159615666
12:36:41	XLON	2500	138.5	486835159616144
12:36:48	XLON	11699	138.52	486835159616196
12:38:52	XLON	14380	138.62	486835159616417
12:40:25	XLON	14380	138.52	486835159616687
12:42:25	XLON	14380	138.5	486835159617003
12:44:17	XLON	3030	138.54	486835159617254
12:44:17	XLON	1602	138.54	486835159617255
12:44:17	XLON	2195	138.54	486835159617256
12:45:44	XLON	6573	138.6	486835159617381
12:46:24	XLON	9274	138.64	486835159617486
12:46:24	XLON	5071	138.64	486835159617487
12:46:24	XLON	474	138.66	486835159617489
12:46:24	XLON	802	138.66	486835159617490
12:46:24	XLON	1995	138.66	486835159617491
12:48:00	XLON	3200	138.62	486835159617713
12:48:00	XLON	2500	138.62	486835159617714
12:48:18	XLON	5410	138.62	486835159617741
12:49:34	XLON	14084	138.54	486835159617922
12:50:44	XLON	2500	138.56	486835159618084
12:50:44	XLON	674	138.56	486835159618085
12:51:09	XLON	13829	138.54	486835159618122
12:52:28	XLON	5757	138.56	486835159618271
12:52:28	XLON	6598	138.56	486835159618270
12:54:04	XLON	14380	138.58	486835159618487
12:56:21	XLON	99	138.64	486835159618717
12:56:21	XLON	4295	138.64	486835159618718
12:56:21	XLON	2500	138.64	486835159618719
12:56:43	XLON	258	138.62	486835159618762
12:57:00	XLON	6994	138.62	486835159618810
12:57:00	XLON	2900	138.62	486835159618812
12:57:00	XLON	1508	138.64	486835159618813
12:58:00	XLON	1258	138.64	486835159618880
12:58:00	XLON	1605	138.64	486835159618881
12:58:00	XLON	5168	138.64	486835159618882
12:58:00	XLON	1217	138.64	486835159618883
12:59:10	XLON	2500	138.64	486835159618982
12:59:10	XLON	860	138.64	486835159618983
12:59:47	XLON	2500	138.54	486835159619066
12:59:47	XLON	1516	138.54	486835159619067
12:59:47	XLON	885	138.54	486835159619068
12:59:47	XLON	3000	138.54	486835159619069
12:59:47	XLON	2500	138.56	486835159619070
12:59:47	XLON	1324	138.56	486835159619071
13:01:02	XLON	14380	138.58	486835159619229
13:03:01	XLON	14380	138.52	486835159619523
13:06:31	XLON	14379	138.64	486835159619868
13:06:34	XLON	1	138.64	486835159619895
13:06:34	XLON	12556	138.62	486835159619903
13:07:11	XLON	2500	138.62	486835159619983
13:07:11	XLON	904	138.62	486835159619984
13:08:54	XLON	2584	138.66	486835159620134
13:08:54	XLON	1287	138.66	486835159620135
13:09:03	XLON	1500	138.66	486835159620147
13:09:03	XLON	7306	138.66	486835159620148
13:09:03	XLON	2700	138.66	486835159620149
13:09:03	XLON	2424	138.66	486835159620150
13:09:36	XLON	10461	138.68	486835159620196
13:09:36	XLON	1662	138.68	486835159620197
13:11:22	XLON	13245	138.72	486835159620384
13:14:25	XLON	2500	138.8	486835159620733
13:14:25	XLON	3000	138.8	486835159620734
13:14:25	XLON	6703	138.8	486835159620735
13:14:25	XLON	483	138.8	486835159620736
13:16:33	XLON	14322	138.74	486835159620936
13:16:33	XLON	2800	138.74	486835159620937
13:16:33	XLON	2087	138.74	486835159620938
13:17:45	XLON	2500	138.74	486835159621087
13:17:45	XLON	802	138.74	486835159621088
13:18:40	XLON	2500	138.8	486835159621173
13:18:52	XLON	7130	138.84	486835159621209
13:18:59	XLON	14232	138.82	486835159621234
13:18:59	XLON	148	138.82	486835159621235
13:21:53	XLON	2500	138.76	486835159621524
13:21:53	XLON	3000	138.76	486835159621525
13:22:03	XLON	172	138.78	486835159621547
13:22:29	XLON	10975	138.78	486835159621597
13:22:29	XLON	2700	138.78	486835159621599
13:22:29	XLON	2500	138.78	486835159621600
13:22:29	XLON	1200	138.78	486835159621601
13:22:49	XLON	2500	138.78	486835159621625
13:24:19	XLON	1265	138.78	486835159621774
13:24:19	XLON	12869	138.78	486835159621775
13:25:05	XLON	1272	138.8	486835159621841
13:25:05	XLON	13108	138.8	486835159621842
13:26:27	XLON	2500	138.74	486835159622073
13:26:27	XLON	461	138.74	486835159622074
13:26:38	XLON	3183	138.7	486835159622090
13:26:44	XLON	295	138.7	486835159622109
13:27:06	XLON	1168	138.7	486835159622127
13:27:23	XLON	8159	138.72	486835159622135
13:29:12	XLON	2500	138.82	486835159622323
13:29:12	XLON	802	138.82	486835159622324
13:29:12	XLON	1118	138.82	486835159622325
13:29:12	XLON	1305	138.82	486835159622326
13:29:31	XLON	670	138.78	486835159622372
13:30:01	XLON	520	138.76	486835159622530
13:30:01	XLON	867	138.76	486835159622531
13:30:01	XLON	1200	138.78	486835159622532
13:30:01	XLON	3000	138.78	486835159622533
13:30:01	XLON	2500	138.78	486835159622534
13:30:01	XLON	866	138.8	486835159622535
13:30:08	XLON	2500	138.74	486835159622641
13:30:08	XLON	5263	138.74	486835159622642
13:30:09	XLON	5608	138.72	486835159622666
13:30:09	XLON	8772	138.72	486835159622667
13:32:18	XLON	4384	138.82	486835159623034
13:32:18	XLON	3400	138.82	486835159623035
13:34:01	XLON	3063	138.82	486835159623180
13:34:15	XLON	9823	138.82	486835159623205
13:35:03	XLON	12405	138.8	486835159623286
13:35:33	XLON	11584	138.78	486835159623416
13:35:33	XLON	2796	138.78	486835159623417
13:37:13	XLON	2500	138.82	486835159623572
13:37:18	XLON	2500	138.82	486835159623580
13:37:18	XLON	856	138.82	486835159623581
13:37:18	XLON	2241	138.82	486835159623582
13:37:23	XLON	2500	138.82	486835159623589
13:37:23	XLON	6099	138.82	486835159623590
13:38:01	XLON	5270	138.8	486835159623622
13:38:01	XLON	8369	138.8	486835159623623
13:40:08	XLON	2500	138.86	486835159623824
13:40:08	XLON	2347	138.86	486835159623825
13:40:13	XLON	2500	138.86	486835159623827
13:40:13	XLON	1640	138.86	486835159623828
13:40:17	XLON	3802	138.84	486835159623830
13:41:02	XLON	14380	138.82	486835159623892
13:42:34	XLON	2500	138.82	486835159624145
13:42:34	XLON	2400	138.84	486835159624146
13:42:34	XLON	2500	138.84	486835159624147
13:42:34	XLON	253	138.84	486835159624148
13:42:54	XLON	1834	138.82	486835159624177
13:42:54	XLON	2569	138.82	486835159624178
13:42:56	XLON	2500	138.82	486835159624179
13:42:56	XLON	1052	138.82	486835159624180
13:43:56	XLON	2500	138.82	486835159624337
13:43:56	XLON	6137	138.82	486835159624338
13:44:01	XLON	2500	138.82	486835159624343
13:44:01	XLON	802	138.82	486835159624344
13:44:27	XLON	1489	138.84	486835159624392
13:44:27	XLON	802	138.84	486835159624393
13:44:27	XLON	1289	138.84	486835159624394
13:44:44	XLON	2803	138.82	486835159624448
13:44:44	XLON	11082	138.82	486835159624449
13:46:28	XLON	1	138.84	486835159624721
13:47:18	XLON	2500	138.86	486835159624771
13:47:18	XLON	526	138.86	486835159624772
13:47:53	XLON	62	138.86	486835159624814
13:47:53	XLON	2500	138.86	486835159624815
13:47:53	XLON	5944	138.86	486835159624816
13:47:58	XLON	2500	138.86	486835159624821
13:47:58	XLON	1185	138.86	486835159624822
13:48:01	XLON	9334	138.84	486835159624832
13:48:01	XLON	2500	138.82	486835159624841
13:48:01	XLON	3200	138.82	486835159624842
13:48:01	XLON	2500	138.84	486835159624843
13:48:01	XLON	3100	138.84	486835159624844
13:48:01	XLON	946	138.84	486835159624845
13:50:01	XLON	4408	138.76	486835159625106
13:50:45	XLON	222	138.74	486835159625225
13:50:46	XLON	14158	138.74	486835159625245
13:52:01	XLON	14380	138.6	486835159625417
13:53:56	XLON	2500	138.68	486835159625637
13:54:01	XLON	2500	138.68	486835159625640
13:54:01	XLON	1788	138.68	486835159625641
13:54:06	XLON	470	138.68	486835159625643
13:54:06	XLON	2500	138.68	486835159625644
13:54:11	XLON	452	138.68	486835159625651
13:54:11	XLON	2500	138.68	486835159625652
13:54:23	XLON	2500	138.68	486835159625703
13:54:23	XLON	1267	138.68	486835159625704
13:54:25	XLON	7721	138.66	486835159625708
13:54:25	XLON	6659	138.66	486835159625709
13:56:15	XLON	13845	138.68	486835159625987
13:57:36	XLON	12947	138.64	486835159626281
13:58:36	XLON	9181	138.64	486835159626405
13:58:42	XLON	3549	138.64	486835159626409
13:58:42	XLON	1650	138.64	486835159626410
14:00:02	XLON	7549	138.64	486835159626573
14:00:02	XLON	6622	138.64	486835159626574
14:00:02	XLON	209	138.64	486835159626575
14:01:21	XLON	13932	138.64	486835159626817
14:01:49	XLON	2372	138.64	486835159626871
14:01:49	XLON	770	138.64	486835159626872
14:03:29	XLON	13119	138.68	486835159627169
14:03:29	XLON	2500	138.68	486835159627172
14:03:29	XLON	2600	138.68	486835159627173
14:03:29	XLON	8	138.68	486835159627174
14:03:36	XLON	11561	138.66	486835159627197
14:05:03	XLON	12311	138.66	486835159627506
14:06:20	XLON	2500	138.7	486835159627645
14:06:20	XLON	2700	138.7	486835159627646
14:06:20	XLON	490	138.7	486835159627647
14:06:25	XLON	1016	138.7	486835159627652
14:06:25	XLON	2196	138.7	486835159627653
14:06:45	XLON	3678	138.7	486835159627675
14:06:45	XLON	2500	138.7	486835159627677
14:06:45	XLON	3400	138.7	486835159627678
14:06:45	XLON	323	138.7	486835159627679
14:07:50	XLON	1722	138.7	486835159627823
14:07:55	XLON	2500	138.7	486835159627838
14:07:55	XLON	2758	138.7	486835159627839
14:08:02	XLON	2500	138.7	486835159627843
14:09:38	XLON	12984	138.7	486835159628029
14:09:38	XLON	2500	138.7	486835159628031
14:10:02	XLON	2455	138.72	486835159628116
14:11:05	XLON	14380	138.7	486835159628326
14:11:07	XLON	2288	138.7	486835159628334
14:11:12	XLON	2134	138.7	486835159628342
14:11:12	XLON	1861	138.7	486835159628343
14:11:12	XLON	768	138.7	486835159628344
14:11:12	XLON	3787	138.7	486835159628345
14:12:30	XLON	2500	138.8	486835159628540
14:12:30	XLON	339	138.8	486835159628541
14:12:57	XLON	10026	138.78	486835159628601
14:12:57	XLON	3417	138.76	486835159628612
14:12:57	XLON	2500	138.76	486835159628613
14:12:57	XLON	3100	138.76	486835159628614
14:12:57	XLON	1081	138.76	486835159628615
14:12:57	XLON	2500	138.78	486835159628616
14:12:57	XLON	1782	138.78	486835159628617
14:13:32	XLON	2500	138.76	486835159628695
14:13:32	XLON	471	138.76	486835159628696
14:15:07	XLON	727	138.76	486835159628942
14:15:07	XLON	2272	138.76	486835159628943
14:15:07	XLON	2500	138.76	486835159628944
14:15:07	XLON	2247	138.76	486835159628945
14:15:07	XLON	1454	138.76	486835159628946
14:15:57	XLON	14380	138.74	486835159629076
14:15:57	XLON	3300	138.76	486835159629078
14:15:57	XLON	844	138.76	486835159629079
14:17:23	XLON	2163	138.72	486835159629308
14:17:23	XLON	1979	138.72	486835159629309
14:17:42	XLON	3150	138.72	486835159629350
14:18:01	XLON	1506	138.72	486835159629395
14:18:01	XLON	3629	138.72	486835159629396
14:18:28	XLON	2308	138.72	486835159629462
14:18:28	XLON	2332	138.72	486835159629463
14:18:28	XLON	6125	138.72	486835159629464
14:18:28	XLON	991	138.72	486835159629465
14:18:33	XLON	1887	138.72	486835159629468
14:18:33	XLON	1908	138.72	486835159629469
14:18:33	XLON	1145	138.72	486835159629470
14:19:52	XLON	2500	138.78	486835159629684
14:19:52	XLON	3334	138.78	486835159629685
14:20:03	XLON	945	138.8	486835159629700
14:20:03	XLON	2274	138.8	486835159629701
14:20:03	XLON	161	138.8	486835159629702
14:20:08	XLON	1860	138.8	486835159629716
14:20:08	XLON	1924	138.8	486835159629717
14:21:00	XLON	13491	138.84	486835159629824
14:21:49	XLON	5567	138.76	486835159629985
14:21:49	XLON	8813	138.76	486835159629986
14:22:58	XLON	2	138.74	486835159630115
14:23:04	XLON	12884	138.74	486835159630131
14:23:04	XLON	856	138.74	486835159630132
14:23:04	XLON	638	138.74	486835159630133
14:23:35	XLON	2500	138.7	486835159630242
14:23:35	XLON	419	138.7	486835159630243
14:24:34	XLON	12322	138.62	486835159630457
14:25:53	XLON	2500	138.64	486835159630816
14:25:53	XLON	2133	138.64	486835159630817
14:25:58	XLON	2500	138.64	486835159630823
14:26:03	XLON	2500	138.64	486835159630833
14:26:03	XLON	923	138.64	486835159630834
14:26:03	XLON	5088	138.64	486835159630835
14:26:42	XLON	2500	138.64	486835159630903
14:26:42	XLON	2816	138.64	486835159630904
14:26:47	XLON	2500	138.64	486835159630910
14:26:47	XLON	550	138.64	486835159630911
14:26:47	XLON	438	138.64	486835159630912
14:26:47	XLON	2480	138.64	486835159630913
14:26:53	XLON	407	138.64	486835159630917
14:26:53	XLON	2500	138.64	486835159630918
14:27:35	XLON	1017	138.6	486835159631117
14:27:35	XLON	5282	138.6	486835159631118
14:27:40	XLON	5286	138.6	486835159631136
14:28:04	XLON	3274	138.6	486835159631171
14:28:22	XLON	1746	138.6	486835159631200
14:28:22	XLON	9360	138.6	486835159631201
14:28:29	XLON	2500	138.62	486835159631215
14:29:04	XLON	14067	138.6	486835159631351
14:29:51	XLON	653	138.58	486835159631504
14:29:51	XLON	1082	138.58	486835159631505
14:29:51	XLON	1200	138.58	486835159631506
14:29:51	XLON	10262	138.58	486835159631507
14:30:23	XLON	295	138.4	486835159632803
14:30:23	XLON	999	138.4	486835159632804
14:30:23	XLON	1000	138.4	486835159632805
14:30:23	XLON	1000	138.4	486835159632806
14:30:30	XLON	3790	138.46	486835159632952
14:30:30	XLON	9977	138.46	486835159632964
14:31:03	XLON	12609	138.46	486835159633395
14:31:31	XLON	198	138.46	486835159633754
14:31:31	XLON	14182	138.46	486835159633755
14:32:03	XLON	14380	138.5	486835159634015
14:32:53	XLON	2500	138.54	486835159634413
14:32:53	XLON	589	138.54	486835159634414
14:32:58	XLON	1097	138.54	486835159634426
14:32:58	XLON	2111	138.54	486835159634427
14:33:08	XLON	1889	138.5	486835159634534
14:33:08	XLON	3302	138.5	486835159634535
14:33:08	XLON	1741	138.5	486835159634536
14:33:09	XLON	1382	138.5	486835159634552
14:33:14	XLON	12998	138.5	486835159634580
14:33:30	XLON	2500	138.5	486835159634760
14:33:30	XLON	500	138.5	486835159634761
14:33:30	XLON	17	138.5	486835159634762
14:33:41	XLON	12170	138.46	486835159634843
14:34:30	XLON	2204	138.58	486835159635186
14:34:30	XLON	4871	138.58	486835159635187
14:34:32	XLON	1759	138.62	486835159635231
14:34:32	XLON	857	138.62	486835159635234
14:34:32	XLON	2051	138.62	486835159635235
14:34:32	XLON	955	138.62	486835159635236
14:34:32	XLON	857	138.62	486835159635237
14:34:43	XLON	14380	138.5	486835159635328
14:35:07	XLON	933	138.54	486835159635502
14:35:07	XLON	1740	138.54	486835159635503
14:35:07	XLON	386	138.54	486835159635504
14:36:03	XLON	164	138.7	486835159635910
14:36:03	XLON	2871	138.7	486835159635911
14:36:23	XLON	8385	138.7	486835159636006
14:36:26	XLON	3200	138.7	486835159636036
14:36:26	XLON	942	138.7	486835159636037
14:36:46	XLON	683	138.66	486835159636137
14:36:46	XLON	2095	138.66	486835159636138
14:36:46	XLON	11602	138.66	486835159636139
14:36:46	XLON	2500	138.64	486835159636157
14:36:46	XLON	1362	138.64	486835159636158
14:36:46	XLON	982	138.66	486835159636159
14:36:46	XLON	2664	138.66	486835159636160
14:36:46	XLON	2500	138.66	486835159636161
14:36:46	XLON	416	138.66	486835159636162
14:36:58	XLON	1411	138.6	486835159636241
14:36:58	XLON	1750	138.6	486835159636242
14:36:59	XLON	6023	138.6	486835159636257
14:37:05	XLON	2969	138.6	486835159636280
14:37:10	XLON	500	138.66	486835159636319
14:38:05	XLON	2855	138.74	486835159636605
14:38:05	XLON	3065	138.74	486835159636606
14:38:05	XLON	3880	138.74	486835159636607
14:38:28	XLON	1	138.76	486835159636704
14:38:33	XLON	2500	138.8	486835159636744
14:38:33	XLON	2092	138.8	486835159636745
14:38:34	XLON	715	138.78	486835159636746
14:38:34	XLON	13665	138.78	486835159636747
14:38:38	XLON	1369	138.76	486835159636753
14:38:38	XLON	2299	138.76	486835159636754
14:38:46	XLON	2500	138.76	486835159636833
14:39:21	XLON	1674	138.74	486835159637015
14:39:29	XLON	6868	138.76	486835159637087
14:39:29	XLON	7512	138.76	486835159637088
14:39:31	XLON	14380	138.74	486835159637093
14:39:50	XLON	2748	138.76	486835159637202
14:39:50	XLON	2211	138.76	486835159637203
14:39:50	XLON	4750	138.76	486835159637204
14:39:50	XLON	155	138.76	486835159637205
14:40:03	XLON	12321	138.68	486835159637291
14:40:21	XLON	3227	138.66	486835159637430
14:41:02	XLON	7086	138.66	486835159637717
14:41:02	XLON	2500	138.66	486835159637718
14:41:02	XLON	1042	138.66	486835159637719
14:41:09	XLON	1693	138.68	486835159637762
14:41:09	XLON	3199	138.68	486835159637763
14:41:11	XLON	5924	138.68	486835159637776
14:41:14	XLON	1	138.68	486835159637783
14:41:32	XLON	1276	138.68	486835159637853
14:41:37	XLON	5168	138.68	486835159637870
14:41:55	XLON	3077	138.64	486835159637963
14:41:55	XLON	6000	138.64	486835159637964
14:41:55	XLON	2977	138.64	486835159637965
14:42:10	XLON	2500	138.64	486835159638021
14:42:10	XLON	620	138.64	486835159638022
14:42:39	XLON	2500	138.66	486835159638207
14:42:39	XLON	8835	138.66	486835159638208
14:43:15	XLON	14380	138.54	486835159638426
14:43:15	XLON	1197	138.54	486835159638431
14:43:15	XLON	1940	138.54	486835159638432
14:43:54	XLON	396	138.6	486835159638596
14:43:54	XLON	10939	138.6	486835159638597
14:44:11	XLON	1792	138.58	486835159638689
14:44:11	XLON	12588	138.58	486835159638690
14:44:48	XLON	2500	138.62	486835159638861
14:44:48	XLON	996	138.62	486835159638862
14:44:48	XLON	3873	138.62	486835159638863
14:44:48	XLON	1200	138.62	486835159638864
14:44:55	XLON	3700	138.62	486835159638919
14:44:55	XLON	2500	138.62	486835159638920
14:45:06	XLON	4731	138.68	486835159638963
14:45:06	XLON	9649	138.68	486835159638964
14:45:58	XLON	13917	138.9	486835159639334
14:46:20	XLON	14380	138.84	486835159639500
14:47:11	XLON	2130	138.9	486835159639654
14:47:11	XLON	2010	138.9	486835159639655
14:47:17	XLON	426	138.9	486835159639668
14:47:17	XLON	2500	138.9	486835159639669
14:47:27	XLON	10902	138.9	486835159639773
14:47:27	XLON	3478	138.9	486835159639774
14:47:27	XLON	2500	138.92	486835159639776
14:47:27	XLON	3011	138.92	486835159639777
14:47:27	XLON	747	138.92	486835159639778
14:47:47	XLON	2500	138.96	486835159639843
14:47:47	XLON	991	138.96	486835159639844
14:47:47	XLON	328	138.96	486835159639845
14:48:03	XLON	12747	138.92	486835159639928
14:48:57	XLON	2500	139.14	486835159640198
14:48:57	XLON	747	139.14	486835159640199
14:48:59	XLON	9951	139.1	486835159640206
14:49:19	XLON	14380	139.06	486835159640385
14:50:08	XLON	3996	139.24	486835159640824
14:50:08	XLON	10358	139.24	486835159640825
14:50:36	XLON	6186	139.26	486835159641019
14:50:36	XLON	8194	139.26	486835159641020
14:51:05	XLON	13972	139.24	486835159641138
14:51:14	XLON	2295	139.24	486835159641159
14:51:14	XLON	890	139.24	486835159641160
14:51:46	XLON	13085	139.22	486835159641295
14:52:24	XLON	503	139.22	486835159641489
14:52:24	XLON	3589	139.22	486835159641490
14:52:24	XLON	2232	139.22	486835159641491
14:52:24	XLON	2378	139.22	486835159641492
14:52:24	XLON	5022	139.22	486835159641493
14:52:41	XLON	979	139.06	486835159641599
14:52:41	XLON	2049	139.06	486835159641600
14:52:41	XLON	11352	139.06	486835159641601
14:53:54	XLON	13662	139	486835159641860
14:54:02	XLON	11685	138.98	486835159641887
14:54:16	XLON	42	138.96	486835159641926
14:54:29	XLON	826	139.1	486835159641989
14:54:29	XLON	4094	139.1	486835159641990
14:54:36	XLON	3480	139.08	486835159642016
14:54:46	XLON	2500	139.1	486835159642052
14:54:46	XLON	8174	139.1	486835159642053
14:55:02	XLON	13967	139.02	486835159642120
14:55:45	XLON	13473	139.02	486835159642252
14:55:45	XLON	907	139.02	486835159642253
14:56:15	XLON	1000	138.9	486835159642398
14:56:15	XLON	1000	138.9	486835159642399
14:56:17	XLON	1000	138.9	486835159642401
14:56:17	XLON	4000	138.9	486835159642402
14:56:21	XLON	1000	138.9	486835159642418
14:56:22	XLON	1000	138.9	486835159642422
14:56:22	XLON	2000	138.9	486835159642423
14:56:35	XLON	4237	138.92	486835159642482
14:57:12	XLON	2250	138.86	486835159642655
14:57:12	XLON	1741	138.9	486835159642659
14:57:12	XLON	2500	138.9	486835159642660
14:57:12	XLON	5551	138.9	486835159642661
14:57:12	XLON	1228	138.9	486835159642662
14:58:02	XLON	14016	138.94	486835159642909
14:58:21	XLON	13220	138.94	486835159643025
14:58:40	XLON	1000	138.86	486835159643215
14:58:40	XLON	1000	138.86	486835159643220
14:58:40	XLON	12380	138.86	486835159643221
14:59:40	XLON	14252	138.78	486835159643541
15:00:08	XLON	43	138.8	486835159643709
15:00:09	XLON	539	138.8	486835159643711
15:00:09	XLON	13762	138.8	486835159643712
15:00:24	XLON	139	138.74	486835159643794
15:00:28	XLON	14241	138.74	486835159643803
15:00:37	XLON	2500	138.74	486835159643823
15:00:37	XLON	419	138.74	486835159643824
15:01:22	XLON	2500	138.68	486835159644074
15:01:36	XLON	992	138.7	486835159644172
15:01:36	XLON	6182	138.7	486835159644173
15:01:36	XLON	2156	138.7	486835159644174
15:01:57	XLON	2925	138.7	486835159644259
15:02:06	XLON	2554	138.78	486835159644325
15:02:07	XLON	14380	138.76	486835159644331
15:02:07	XLON	9002	138.76	486835159644337
15:03:06	XLON	1516	138.78	486835159644671
15:03:06	XLON	3500	138.78	486835159644672
15:03:06	XLON	2500	138.78	486835159644673
15:03:11	XLON	5250	138.78	486835159644713
15:03:11	XLON	2500	138.78	486835159644714
15:03:11	XLON	846	138.78	486835159644715
15:03:23	XLON	14380	138.8	486835159644763
15:03:23	XLON	2491	138.8	486835159644765
15:03:23	XLON	5326	138.8	486835159644766
15:03:44	XLON	4293	138.76	486835159644860
15:03:44	XLON	1870	138.76	486835159644861
15:04:29	XLON	14380	138.54	486835159645203
15:04:59	XLON	14380	138.7	486835159645337
15:05:30	XLON	10082	138.62	486835159645463
15:05:30	XLON	4293	138.62	486835159645464
15:06:23	XLON	6128	138.7	486835159645764
15:06:23	XLON	2500	138.7	486835159645765
15:06:38	XLON	3958	138.68	486835159645821
15:07:02	XLON	3400	138.72	486835159645954
15:07:10	XLON	42	138.72	486835159645997
15:07:14	XLON	853	138.72	486835159646011
15:07:14	XLON	10035	138.72	486835159646012
15:07:36	XLON	14181	138.74	486835159646058
15:07:36	XLON	2548	138.74	486835159646059
15:08:13	XLON	12066	138.7	486835159646168
15:09:09	XLON	4457	138.72	486835159646464
15:09:09	XLON	5504	138.72	486835159646465
15:09:15	XLON	3797	138.72	486835159646494
15:09:15	XLON	4616	138.72	486835159646496
15:09:16	XLON	442	138.72	486835159646507
15:09:25	XLON	2034	138.72	486835159646528
15:09:25	XLON	5254	138.72	486835159646529
15:09:25	XLON	2034	138.72	486835159646530
15:09:28	XLON	611	138.72	486835159646533
15:09:28	XLON	1912	138.72	486835159646534
15:09:28	XLON	897	138.72	486835159646535
15:09:53	XLON	13627	138.82	486835159646638
15:10:42	XLON	2842	138.84	486835159646846
15:10:42	XLON	2500	138.84	486835159646847
15:10:42	XLON	6084	138.84	486835159646848
15:10:42	XLON	1124	138.84	486835159646849
15:11:04	XLON	5000	138.84	486835159646901
15:11:12	XLON	9380	138.84	486835159646924
15:11:22	XLON	2903	138.76	486835159646981
15:12:05	XLON	1030	138.78	486835159647146
15:12:10	XLON	4232	138.78	486835159647159
15:12:10	XLON	6122	138.78	486835159647160
15:12:53	XLON	1341	138.84	486835159647376
15:13:03	XLON	1997	139	486835159647491
15:13:03	XLON	13389	139	486835159647492
15:13:07	XLON	4083	138.96	486835159647558
15:13:07	XLON	10297	138.96	486835159647559
15:13:38	XLON	3965	138.96	486835159647682
15:13:38	XLON	8658	138.96	486835159647683
15:14:05	XLON	2636	138.94	486835159647761
15:14:11	XLON	3310	138.94	486835159647772
15:14:26	XLON	8779	138.94	486835159647826
15:14:48	XLON	14380	138.9	486835159647876
15:15:22	XLON	14380	138.96	486835159648120
15:16:19	XLON	5207	138.96	486835159648289
15:16:19	XLON	251	138.96	486835159648290
15:16:49	XLON	2500	138.96	486835159648343
15:16:54	XLON	2196	138.96	486835159648364
15:16:54	XLON	4557	138.96	486835159648365
15:16:59	XLON	27	138.92	486835159648387
15:17:08	XLON	3000	138.92	486835159648418
15:17:08	XLON	4000	138.92	486835159648419
15:17:48	XLON	703	138.92	486835159648549
15:17:48	XLON	1516	138.92	486835159648550
15:17:48	XLON	7590	138.92	486835159648551
15:17:48	XLON	1710	138.92	486835159648552
15:17:48	XLON	484	138.92	486835159648556
15:17:48	XLON	2377	138.92	486835159648557
15:17:49	XLON	2500	138.92	486835159648558
15:17:49	XLON	2500	138.92	486835159648559
15:18:01	XLON	2500	138.92	486835159648671
15:18:13	XLON	777	138.92	486835159648705
15:18:13	XLON	6251	138.92	486835159648706
15:18:13	XLON	2060	138.92	486835159648707
15:18:13	XLON	2121	138.92	486835159648708
15:18:13	XLON	972	138.92	486835159648709
15:18:18	XLON	2500	138.9	486835159648713
15:18:18	XLON	495	138.9	486835159648714
15:18:18	XLON	553	138.9	486835159648715
15:18:33	XLON	1203	138.86	486835159648754
15:18:33	XLON	2000	138.86	486835159648755
15:18:36	XLON	1595	138.86	486835159648757
15:18:55	XLON	9603	138.96	486835159648847
15:19:40	XLON	11530	138.9	486835159648972
15:20:04	XLON	14380	138.9	486835159649079
15:20:47	XLON	2500	138.92	486835159649341
15:20:47	XLON	3400	138.92	486835159649342
15:20:47	XLON	1319	138.92	486835159649343
15:20:52	XLON	4260	138.98	486835159649380
15:20:52	XLON	2500	138.98	486835159649381
15:20:52	XLON	1200	138.98	486835159649382
15:20:52	XLON	787	138.98	486835159649383
15:21:08	XLON	5035	138.92	486835159649422
15:21:27	XLON	8472	139	486835159649532
15:21:56	XLON	14380	138.96	486835159649803
15:22:57	XLON	2500	139.04	486835159650041
15:22:57	XLON	3400	139.04	486835159650042
15:23:00	XLON	1654	139.04	486835159650049
15:23:03	XLON	1832	139.04	486835159650072
15:23:03	XLON	3000	139.04	486835159650073
15:23:03	XLON	1326	139.04	486835159650074
15:23:16	XLON	14380	139.02	486835159650125
15:23:51	XLON	14380	138.92	486835159650213
15:24:30	XLON	2897	139.04	486835159650376
15:24:30	XLON	11483	139.04	486835159650377
15:25:06	XLON	8351	139	486835159650477
15:25:07	XLON	3000	139	486835159650478
15:25:07	XLON	2643	139	486835159650479
15:25:55	XLON	14380	139.04	486835159650724
15:26:10	XLON	392	139.04	486835159650856
15:26:10	XLON	1851	139.04	486835159650857
15:26:10	XLON	892	139.04	486835159650858
15:26:47	XLON	7420	139.04	486835159651150
15:26:47	XLON	4429	139.04	486835159651151
15:27:10	XLON	2465	139.04	486835159651257
15:27:10	XLON	11753	139.04	486835159651258
15:28:13	XLON	669	139.04	486835159651475
15:28:13	XLON	923	139.04	486835159651476
15:28:13	XLON	1994	139.04	486835159651477
15:28:17	XLON	10483	138.96	486835159651492
15:28:42	XLON	14380	138.94	486835159651535
15:29:25	XLON	131	139	486835159651711
15:29:28	XLON	3000	139	486835159651725
15:29:31	XLON	6000	139	486835159651730
15:29:32	XLON	3000	139	486835159651744
15:29:32	XLON	2249	139	486835159651745
15:30:35	XLON	1540	139.1	486835159651924
15:30:40	XLON	392	139.06	486835159651964
15:30:40	XLON	13988	139.06	486835159651965
15:30:42	XLON	13220	139.04	486835159651970
15:31:36	XLON	2298	138.94	486835159652102
15:31:36	XLON	868	138.94	486835159652103
15:31:36	XLON	158	138.94	486835159652104
15:31:43	XLON	856	138.94	486835159652131
15:31:43	XLON	6174	138.94	486835159652132
15:31:43	XLON	1183	138.94	486835159652133
15:31:55	XLON	1216	138.92	486835159652196
15:32:03	XLON	730	138.98	486835159652258
15:32:03	XLON	1040	138.98	486835159652259
15:32:03	XLON	2483	138.98	486835159652260
15:32:22	XLON	12578	139.02	486835159652293
15:32:55	XLON	1336	139	486835159652341
15:32:55	XLON	5571	139	486835159652342
15:32:59	XLON	1000	138.98	486835159652351
15:33:20	XLON	5183	138.98	486835159652394
15:34:02	XLON	12192	139.02	486835159652567
15:34:02	XLON	2500	139.02	486835159652578
15:34:02	XLON	2130	139.02	486835159652579
15:34:39	XLON	9959	139.04	486835159652778
15:34:46	XLON	1872	139.04	486835159652798
15:34:54	XLON	219	139.04	486835159652843
15:34:55	XLON	2722	139.02	486835159652851
15:34:55	XLON	2500	139.02	486835159652852
15:35:00	XLON	2123	139.02	486835159652862
15:35:00	XLON	1873	139.02	486835159652863
15:35:03	XLON	4977	139	486835159652893
15:36:23	XLON	7558	138.96	486835159653274
15:36:23	XLON	1400	138.96	486835159653275
15:36:23	XLON	1000	138.96	486835159653276
15:36:24	XLON	255	138.96	486835159653277
15:36:24	XLON	4167	138.96	486835159653278
15:36:51	XLON	14380	138.96	486835159653364
15:37:01	XLON	2500	138.96	486835159653398
15:37:06	XLON	2107	138.96	486835159653410
15:37:06	XLON	2500	138.96	486835159653411
15:37:06	XLON	1016	138.96	486835159653412
15:37:11	XLON	1751	138.96	486835159653431
15:37:11	XLON	2500	138.96	486835159653432
15:37:11	XLON	2187	138.96	486835159653433
15:37:16	XLON	786	138.96	486835159653443
15:37:16	XLON	2116	138.96	486835159653444
15:37:43	XLON	1200	138.88	486835159653620
15:37:43	XLON	2500	138.88	486835159653621
15:38:05	XLON	3008	138.9	486835159653671
15:38:05	XLON	3272	138.9	486835159653672
15:38:05	XLON	1736	138.9	486835159653673
15:38:05	XLON	2234	138.9	486835159653674
15:38:34	XLON	2500	138.96	486835159653774
15:38:34	XLON	3622	138.96	486835159653775
15:38:39	XLON	2500	138.96	486835159653778
15:38:39	XLON	2973	138.96	486835159653779
15:38:49	XLON	2500	138.96	486835159653803
15:39:03	XLON	14380	138.92	486835159653850
15:39:47	XLON	2500	138.86	486835159653955
15:39:47	XLON	9556	138.86	486835159653956
15:39:52	XLON	2500	138.84	486835159653968
15:39:52	XLON	497	138.84	486835159653969
15:40:09	XLON	5000	138.78	486835159654038
15:40:17	XLON	1000	138.78	486835159654068
15:40:41	XLON	5323	138.78	486835159654197
15:40:41	XLON	1200	138.78	486835159654206
15:40:41	XLON	2500	138.78	486835159654207
15:40:41	XLON	748	138.78	486835159654208
15:40:48	XLON	1227	138.76	486835159654262
15:41:14	XLON	2500	138.8	486835159654419
15:41:14	XLON	4181	138.8	486835159654420
15:41:14	XLON	5090	138.8	486835159654421
15:41:51	XLON	2500	138.9	486835159654524
15:41:51	XLON	1557	138.9	486835159654525
15:41:51	XLON	192	138.9	486835159654526
15:41:56	XLON	2500	138.86	486835159654570
15:41:56	XLON	4921	138.86	486835159654571
15:42:24	XLON	5608	138.72	486835159654748
15:42:24	XLON	8772	138.72	486835159654749
15:43:05	XLON	2698	138.7	486835159654860
15:43:15	XLON	916	138.7	486835159654900
15:43:15	XLON	2900	138.7	486835159654901
15:43:15	XLON	2033	138.7	486835159654902
15:43:51	XLON	7913	138.7	486835159655040
15:43:51	XLON	2500	138.68	486835159655045
15:43:51	XLON	2900	138.68	486835159655046
15:43:51	XLON	2500	138.7	486835159655047
15:43:51	XLON	3400	138.7	486835159655048
15:43:51	XLON	1200	138.7	486835159655049
15:43:51	XLON	1880	138.7	486835159655050
15:44:37	XLON	2500	138.7	486835159655219
15:44:37	XLON	2142	138.7	486835159655220
15:45:05	XLON	7494	138.7	486835159655339
15:45:41	XLON	13640	138.7	486835159655458
15:46:13	XLON	14380	138.74	486835159655539
15:46:13	XLON	2500	138.74	486835159655542
15:46:41	XLON	9254	138.76	486835159655658
15:46:46	XLON	5032	138.76	486835159655674
15:47:25	XLON	2000	138.76	486835159655871
15:47:25	XLON	1604	138.76	486835159655870
15:47:42	XLON	2600	138.76	486835159655918
15:47:45	XLON	2600	138.76	486835159655921
15:47:46	XLON	2443	138.76	486835159655922
15:47:47	XLON	1356	138.76	486835159655923
15:47:47	XLON	2500	138.76	486835159655930
15:47:47	XLON	1312	138.76	486835159655931
15:47:47	XLON	14033	138.74	486835159655932
15:49:16	XLON	2500	138.92	486835159656375
15:49:16	XLON	921	138.92	486835159656376
15:49:24	XLON	12195	138.9	486835159656411
15:49:34	XLON	11024	138.92	486835159656423
15:49:59	XLON	14380	138.98	486835159656533
15:50:49	XLON	5364	139.02	486835159656715
15:50:49	XLON	500	139.02	486835159656716
15:50:49	XLON	1681	139.02	486835159656717
15:50:49	XLON	2667	139.02	486835159656718
15:51:02	XLON	2500	139.02	486835159656745
15:51:02	XLON	2132	139.02	486835159656746
15:51:26	XLON	14213	139.02	486835159656882
15:51:56	XLON	14228	139.06	486835159657013
15:53:01	XLON	2500	139.06	486835159657290
15:53:01	XLON	2284	139.06	486835159657291
15:53:01	XLON	3814	139.06	486835159657292
15:53:06	XLON	15	139.06	486835159657325
15:53:06	XLON	500	139.06	486835159657326
15:53:06	XLON	2500	139.06	486835159657327
15:53:06	XLON	696	139.06	486835159657328
15:53:06	XLON	1867	139.06	486835159657329
15:53:06	XLON	966	139.06	486835159657330
15:53:54	XLON	2500	139.04	486835159657514
15:53:54	XLON	2500	139.04	486835159657515
15:53:59	XLON	2500	139.02	486835159657574
15:53:59	XLON	6870	139.02	486835159657572
15:54:30	XLON	3249	139	486835159657691
15:55:03	XLON	8938	138.98	486835159657780
15:55:13	XLON	7867	138.98	486835159657835
15:55:13	XLON	6513	138.98	486835159657837
15:55:48	XLON	14380	138.98	486835159658001
15:56:35	XLON	1065	138.98	486835159658186
15:56:35	XLON	2205	138.98	486835159658187
15:56:35	XLON	2205	138.98	486835159658188
15:56:35	XLON	2500	138.98	486835159658189
15:56:35	XLON	6626	138.98	486835159658190
15:56:35	XLON	1822	138.98	486835159658191
15:57:58	XLON	2739	139.02	486835159658395
15:57:58	XLON	8605	139.02	486835159658396
15:57:58	XLON	2417	139.02	486835159658401
15:57:58	XLON	2500	139.02	486835159658402
15:57:58	XLON	1711	139.02	486835159658403
15:58:03	XLON	2220	139.02	486835159658430
15:58:03	XLON	470	139.02	486835159658431
15:58:03	XLON	2500	139.02	486835159658432
15:58:03	XLON	661	139.02	486835159658433
15:58:08	XLON	2500	139.08	486835159658481
15:58:59	XLON	2600	139.1	486835159658726
15:58:59	XLON	2500	139.1	486835159658727
15:58:59	XLON	2298	139.1	486835159658730
15:58:59	XLON	27816	139.12	486835159658736
15:58:59	XLON	1093	139.12	486835159658737
15:58:59	XLON	2500	139.12	486835159658738
15:59:02	XLON	2500	139.1	486835159658746
15:59:02	XLON	3974	139.1	486835159658747
15:59:02	XLON	368	139.12	486835159658750

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

POSSFLFAIEESESE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00