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

12th Nov 2021 18:04

RNS Number : 2995S

Vodafone Group Plc

12 November 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 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:	12 November 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,707,176
Highest price paid per share (pence):	114.92
Lowest price paid per share (pence):	113.76
Volume weighted average price paid per share (pence):	114.21

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,464,566,179 of its ordinary shares in treasury and has 27,353,061,689 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 12 November 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 12 November 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	114.21	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:19:10	XLON	4677	114.00	428079998572197
08:19:10	XLON	10345	114.00	428079998572198
08:20:28	XLON	3000	114.02	428079998572457
08:20:38	XLON	2710	114.04	428079998572475
08:20:38	XLON	989	114.04	428079998572476
08:20:38	XLON	2163	114.04	428079998572477
08:21:04	XLON	14315	114.06	428079998572548
08:21:37	XLON	1350	114.08	428079998572674
08:21:37	XLON	2178	114.08	428079998572675
08:21:37	XLON	953	114.08	428079998572676
08:22:01	XLON	2935	114.06	428079998572775
08:22:17	XLON	14315	114.04	428079998572848
08:23:30	XLON	13544	114.10	428079998573063
08:24:17	XLON	1104	114.02	428079998573246
08:24:17	XLON	11415	114.02	428079998573247
08:25:39	XLON	4593	113.96	428079998573524
08:25:49	XLON	2309	113.96	428079998573577
08:25:49	XLON	7280	113.96	428079998573578
08:27:31	XLON	3000	114.14	428079998573904
08:27:31	XLON	1183	114.14	428079998573905
08:28:02	XLON	3000	114.12	428079998574012
08:28:02	XLON	888	114.12	428079998574013
08:29:28	XLON	2192	114.08	428079998574245
08:29:29	XLON	12123	114.08	428079998574246
08:29:29	XLON	14315	114.08	428079998574248
08:30:01	XLON	3000	114.06	428079998574325
08:30:01	XLON	150	114.06	428079998574326
08:30:09	XLON	3000	114.04	428079998574394
08:31:00	XLON	14315	114.00	428079998574522
08:33:08	XLON	14315	114.00	428079998574871
08:33:08	XLON	3300	114.00	428079998574873
08:33:08	XLON	11015	114.00	428079998574874
08:34:25	XLON	335	114.08	428079998575088
08:35:02	XLON	11089	114.16	428079998575197
08:35:02	XLON	3000	114.16	428079998575199
08:35:02	XLON	11276	114.16	428079998575200
08:35:56	XLON	2983	114.06	428079998575285
08:36:06	XLON	14315	114.06	428079998575311
08:37:40	XLON	1383	114.06	428079998575609
08:37:42	XLON	2367	114.06	428079998575613
08:37:47	XLON	2192	114.06	428079998575641
08:37:54	XLON	2192	114.06	428079998575667
08:39:06	XLON	2500	114.12	428079998575877
08:39:06	XLON	11815	114.12	428079998575878
08:39:06	XLON	3000	114.12	428079998575880
08:39:06	XLON	2549	114.12	428079998575881
08:39:51	XLON	834	114.10	428079998575959
08:39:51	XLON	13481	114.10	428079998575960
08:40:52	XLON	2745	113.96	428079998576262
08:40:52	XLON	11570	113.96	428079998576263
08:42:22	XLON	2194	113.94	428079998576455
08:43:03	XLON	1258	114.04	428079998576537
08:43:03	XLON	7700	114.04	428079998576538
08:43:03	XLON	3000	114.04	428079998576539
08:43:42	XLON	14315	114.02	428079998576619
08:45:41	XLON	6371	114.02	428079998576958
08:45:41	XLON	5829	114.02	428079998576959
08:47:27	XLON	5440	114.12	428079998577272
08:47:27	XLON	8875	114.12	428079998577273
08:47:28	XLON	3000	114.12	428079998577278
08:47:28	XLON	1200	114.12	428079998577279
08:47:28	XLON	2948	114.12	428079998577280
08:47:28	XLON	2828	114.12	428079998577281
08:47:28	XLON	2453	114.12	428079998577282
08:47:28	XLON	1886	114.12	428079998577283
08:48:40	XLON	13702	114.08	428079998577552
08:48:55	XLON	3448	114.08	428079998577595
08:49:21	XLON	14304	114.02	428079998577653
08:50:28	XLON	2078	114.06	428079998577796
08:50:28	XLON	9869	114.06	428079998577797
08:51:32	XLON	4944	114.06	428079998578021
08:51:33	XLON	6170	114.06	428079998578022
08:51:33	XLON	3201	114.06	428079998578023
08:53:30	XLON	3150	114.04	428079998578510
08:53:43	XLON	10510	114.04	428079998578556
08:54:31	XLON	7047	114.16	428079998578757
08:54:31	XLON	7268	114.16	428079998578758
08:56:44	XLON	14315	114.42	428079998579122
08:56:57	XLON	14315	114.44	428079998579168
08:57:23	XLON	2922	114.34	428079998579230
08:59:09	XLON	11474	114.34	428079998579541
08:59:09	XLON	2777	114.36	428079998579542
08:59:09	XLON	3000	114.36	428079998579543
08:59:09	XLON	68	114.36	428079998579544
08:59:11	XLON	2788	114.32	428079998579557
08:59:11	XLON	9048	114.32	428079998579558
09:01:16	XLON	174	114.30	428079998579845
09:01:16	XLON	3000	114.30	428079998579846
09:01:54	XLON	14315	114.32	428079998579959
09:01:54	XLON	3000	114.32	428079998579970
09:01:54	XLON	6616	114.32	428079998579971
09:02:51	XLON	2479	114.30	428079998580081
09:02:51	XLON	11836	114.30	428079998580082
09:04:46	XLON	7199	114.40	428079998580419
09:04:46	XLON	7116	114.40	428079998580420
09:04:47	XLON	3000	114.40	428079998580421
09:04:47	XLON	7116	114.40	428079998580422
09:04:47	XLON	4199	114.40	428079998580423
09:05:47	XLON	5208	114.42	428079998580584
09:05:47	XLON	9107	114.42	428079998580585
09:07:34	XLON	3000	114.42	428079998580880
09:07:51	XLON	2600	114.42	428079998580896
09:07:51	XLON	2130	114.42	428079998580897
09:07:56	XLON	3000	114.42	428079998580916
09:08:01	XLON	3000	114.42	428079998580918
09:08:12	XLON	273	114.38	428079998580942
09:08:12	XLON	8984	114.38	428079998580943
09:09:35	XLON	7324	114.36	428079998581082
09:09:35	XLON	6991	114.36	428079998581083
09:09:35	XLON	3500	114.36	428079998581085
09:09:35	XLON	2418	114.36	428079998581086
09:10:40	XLON	2187	114.34	428079998581274
09:11:58	XLON	2186	114.38	428079998581428
09:11:58	XLON	12129	114.38	428079998581429
09:14:28	XLON	14315	114.38	428079998581885
09:14:28	XLON	3000	114.36	428079998581890
09:14:28	XLON	2900	114.38	428079998581891
09:14:28	XLON	1914	114.38	428079998581892
09:14:28	XLON	3000	114.38	428079998581893
09:14:28	XLON	1200	114.38	428079998581894
09:14:28	XLON	1200	114.38	428079998581895
09:14:28	XLON	1101	114.38	428079998581896
09:14:42	XLON	1632	114.38	428079998581949
09:14:42	XLON	4851	114.38	428079998581950
09:14:42	XLON	114	114.38	428079998581951
09:15:07	XLON	1698	114.36	428079998582038
09:15:07	XLON	3850	114.36	428079998582039
09:15:07	XLON	4146	114.34	428079998582047
09:15:07	XLON	729	114.34	428079998582048
09:16:12	XLON	9179	114.30	428079998582236
09:16:50	XLON	14315	114.36	428079998582295
09:18:18	XLON	12058	114.48	428079998582540
09:19:00	XLON	3000	114.48	428079998582665
09:19:00	XLON	7	114.48	428079998582666
09:20:14	XLON	7303	114.44	428079998582850
09:20:14	XLON	5430	114.44	428079998582851
09:21:07	XLON	4225	114.42	428079998582994
09:21:07	XLON	10090	114.42	428079998582995
09:22:45	XLON	5528	114.38	428079998583262
09:22:45	XLON	3075	114.38	428079998583263
09:22:45	XLON	2998	114.38	428079998583264
09:22:45	XLON	1794	114.38	428079998583265
09:24:01	XLON	1304	114.40	428079998583477
09:24:01	XLON	4934	114.40	428079998583478
09:24:06	XLON	250	114.40	428079998583490
09:24:06	XLON	3222	114.40	428079998583491
09:24:11	XLON	1306	114.44	428079998583526
09:24:11	XLON	2375	114.44	428079998583527
09:24:11	XLON	2801	114.44	428079998583528
09:25:15	XLON	13402	114.42	428079998583675
09:25:53	XLON	13065	114.44	428079998583786
09:27:34	XLON	1367	114.46	428079998584161
09:28:28	XLON	8733	114.50	428079998584382
09:28:28	XLON	5582	114.50	428079998584383
09:30:28	XLON	3000	114.58	428079998584728
09:30:39	XLON	10978	114.60	428079998584772
09:30:51	XLON	11498	114.58	428079998584789
09:30:51	XLON	11574	114.58	428079998584788
09:31:23	XLON	6754	114.54	428079998584895
09:35:17	XLON	14315	114.54	428079998585333
09:35:17	XLON	3000	114.52	428079998585335
09:35:17	XLON	1200	114.54	428079998585336
09:35:17	XLON	3100	114.54	428079998585337
09:35:17	XLON	1117	114.54	428079998585338
09:35:17	XLON	5460	114.54	428079998585339
09:35:17	XLON	438	114.54	428079998585340
09:36:09	XLON	13268	114.48	428079998585503
09:39:10	XLON	14315	114.54	428079998585837
09:39:10	XLON	3365	114.52	428079998585839
09:39:10	XLON	3000	114.52	428079998585840
09:39:10	XLON	2412	114.52	428079998585841
09:39:10	XLON	11849	114.52	428079998585842
09:43:14	XLON	6727	114.64	428079998586292
09:43:14	XLON	9693	114.64	428079998586293
09:43:14	XLON	3000	114.64	428079998586294
09:43:14	XLON	106	114.64	428079998586295
09:44:36	XLON	14315	114.66	428079998586426
09:44:46	XLON	171	114.74	428079998586490
09:44:46	XLON	3000	114.74	428079998586491
09:46:51	XLON	14315	114.90	428079998587078
09:46:52	XLON	3000	114.90	428079998587082
09:46:52	XLON	2118	114.90	428079998587083
09:46:52	XLON	7912	114.90	428079998587084
09:48:19	XLON	1097	114.90	428079998587231
09:48:26	XLON	13218	114.90	428079998587238
09:49:45	XLON	13404	114.92	428079998587422
09:51:03	XLON	3105	114.84	428079998587516
09:51:32	XLON	11835	114.80	428079998587764
09:53:20	XLON	14080	114.74	428079998588035
09:55:30	XLON	14315	114.68	428079998588325
09:57:00	XLON	4424	114.54	428079998588518
09:57:00	XLON	9891	114.54	428079998588519
09:59:40	XLON	14315	114.64	428079998588822
10:00:34	XLON	1922	114.52	428079998588937
10:00:34	XLON	12393	114.52	428079998588938
10:01:56	XLON	14315	114.54	428079998589060
10:03:39	XLON	3000	114.56	428079998589196
10:03:44	XLON	3000	114.56	428079998589200
10:03:51	XLON	7003	114.56	428079998589215
10:03:51	XLON	207	114.56	428079998589216
10:05:17	XLON	261	114.60	428079998589474
10:05:17	XLON	11000	114.60	428079998589475
10:05:17	XLON	3054	114.60	428079998589476
10:05:18	XLON	3092	114.58	428079998589489
10:05:18	XLON	3060	114.58	428079998589490
10:05:18	XLON	5071	114.58	428079998589491
10:05:18	XLON	3092	114.58	428079998589492
10:06:56	XLON	3520	114.64	428079998589712
10:06:56	XLON	3000	114.64	428079998589714
10:07:44	XLON	1011	114.66	428079998589820
10:07:44	XLON	826	114.66	428079998589821
10:08:16	XLON	14315	114.70	428079998589890
10:10:06	XLON	10092	114.74	428079998590239
10:10:06	XLON	4223	114.74	428079998590240
10:10:06	XLON	1342	114.72	428079998590244
10:10:06	XLON	3000	114.74	428079998590245
10:10:06	XLON	3272	114.74	428079998590246
10:10:06	XLON	722	114.74	428079998590247
10:10:23	XLON	5099	114.70	428079998590273
10:11:21	XLON	9982	114.76	428079998590467
10:13:39	XLON	2450	114.62	428079998590736
10:13:55	XLON	11274	114.62	428079998590852
10:14:45	XLON	13045	114.66	428079998590996
10:16:44	XLON	4681	114.56	428079998591231
10:16:55	XLON	2051	114.56	428079998591266
10:16:55	XLON	1629	114.56	428079998591267
10:16:55	XLON	5508	114.56	428079998591268
10:17:40	XLON	465	114.58	428079998591382
10:17:40	XLON	13850	114.58	428079998591383
10:18:14	XLON	5389	114.54	428079998591435
10:18:21	XLON	8926	114.54	428079998591439
10:19:50	XLON	14315	114.56	428079998591564
10:21:06	XLON	14315	114.44	428079998591760
10:22:21	XLON	474	114.34	428079998591940
10:22:21	XLON	10832	114.34	428079998591941
10:22:21	XLON	2909	114.36	428079998591942
10:22:31	XLON	3009	114.34	428079998591945
10:23:00	XLON	5501	114.28	428079998592017
10:24:58	XLON	10091	114.38	428079998592308
10:28:09	XLON	14315	114.38	428079998592753
10:28:09	XLON	1124	114.38	428079998592756
10:28:10	XLON	3721	114.38	428079998592759
10:28:10	XLON	5749	114.38	428079998592760
10:28:10	XLON	3721	114.38	428079998592761
10:28:24	XLON	5505	114.42	428079998592802
10:29:13	XLON	3000	114.42	428079998592918
10:29:13	XLON	2161	114.42	428079998592919
10:29:13	XLON	1269	114.42	428079998592920
10:29:24	XLON	10603	114.42	428079998592931
10:30:34	XLON	3712	114.42	428079998593113
10:30:57	XLON	14315	114.40	428079998593182
10:32:22	XLON	12672	114.46	428079998593415
10:34:28	XLON	14315	114.44	428079998593696
10:35:52	XLON	10834	114.42	428079998593835
10:35:52	XLON	3481	114.42	428079998593836
10:37:24	XLON	14047	114.38	428079998593972
10:37:53	XLON	387	114.42	428079998594010
10:37:53	XLON	13928	114.42	428079998594011
10:39:33	XLON	14209	114.50	428079998594215
10:40:23	XLON	2870	114.38	428079998594380
10:40:53	XLON	12729	114.36	428079998594478
10:43:10	XLON	14315	114.26	428079998594846
10:44:57	XLON	3000	114.32	428079998595102
10:45:02	XLON	10083	114.28	428079998595126
10:46:24	XLON	7541	114.32	428079998595312
10:46:24	XLON	2082	114.32	428079998595313
10:46:24	XLON	3000	114.32	428079998595314
10:46:24	XLON	3118	114.32	428079998595315
10:46:24	XLON	1200	114.32	428079998595316
10:48:39	XLON	14315	114.30	428079998595586
10:48:39	XLON	3000	114.26	428079998595587
10:48:39	XLON	6038	114.28	428079998595588
10:48:39	XLON	1200	114.28	428079998595589
10:48:39	XLON	1200	114.28	428079998595590
10:48:39	XLON	2877	114.28	428079998595591
10:48:40	XLON	5719	114.24	428079998595592
10:50:46	XLON	3000	114.24	428079998595938
10:50:51	XLON	3000	114.24	428079998595944
10:51:19	XLON	14315	114.22	428079998595988
10:51:19	XLON	3000	114.22	428079998595991
10:51:19	XLON	365	114.22	428079998595992
10:54:33	XLON	14315	114.42	428079998596317
10:54:34	XLON	3000	114.42	428079998596324
10:54:34	XLON	11169	114.42	428079998596325
10:57:14	XLON	14315	114.32	428079998596589
10:57:14	XLON	2941	114.32	428079998596591
10:57:14	XLON	1583	114.32	428079998596592
10:57:14	XLON	9377	114.32	428079998596593
10:58:31	XLON	14315	114.36	428079998596724
11:00:21	XLON	1685	114.34	428079998596913
11:00:21	XLON	9080	114.34	428079998596914
11:00:21	XLON	3357	114.34	428079998596915
11:01:32	XLON	14315	114.26	428079998597045
11:05:13	XLON	3579	114.30	428079998597573
11:05:13	XLON	10736	114.30	428079998597574
11:05:13	XLON	14315	114.30	428079998597575
11:07:38	XLON	2945	114.32	428079998597863
11:07:38	XLON	3000	114.32	428079998597864
11:07:38	XLON	5535	114.32	428079998597865
11:08:02	XLON	14315	114.28	428079998597895
11:10:40	XLON	81	114.30	428079998598162
11:10:40	XLON	2008	114.30	428079998598163
11:10:40	XLON	2281	114.30	428079998598164
11:11:06	XLON	2089	114.30	428079998598181
11:11:06	XLON	3000	114.30	428079998598182
11:11:18	XLON	2089	114.30	428079998598203
11:11:18	XLON	3000	114.30	428079998598204
11:11:36	XLON	9965	114.28	428079998598236
11:12:05	XLON	571	114.26	428079998598356
11:12:05	XLON	6341	114.26	428079998598357
11:14:07	XLON	2200	114.26	428079998598627
11:14:07	XLON	3000	114.26	428079998598628
11:14:07	XLON	2500	114.26	428079998598629
11:14:38	XLON	2	114.28	428079998598671
11:15:10	XLON	2040	114.28	428079998598767
11:15:10	XLON	2100	114.28	428079998598768
11:15:10	XLON	624	114.28	428079998598769
11:16:48	XLON	3000	114.26	428079998598955
11:17:06	XLON	7285	114.26	428079998598984
11:17:21	XLON	7209	114.26	428079998599002
11:19:02	XLON	14315	114.26	428079998599132
11:19:02	XLON	8014	114.26	428079998599134
11:19:02	XLON	3000	114.26	428079998599135
11:19:02	XLON	3301	114.26	428079998599136
11:19:51	XLON	13135	114.24	428079998599233
11:27:50	XLON	1465	114.42	428079998600098
11:27:50	XLON	12850	114.42	428079998600099
11:27:51	XLON	3000	114.42	428079998600102
11:27:51	XLON	11315	114.42	428079998600103
11:27:56	XLON	684	114.42	428079998600104
11:27:56	XLON	2818	114.42	428079998600105
11:28:01	XLON	4257	114.42	428079998600122
11:28:01	XLON	3181	114.42	428079998600123
11:28:14	XLON	1	114.42	428079998600167
11:28:41	XLON	14315	114.40	428079998600221
11:28:41	XLON	6265	114.42	428079998600222
11:28:41	XLON	2283	114.42	428079998600223
11:28:41	XLON	3000	114.42	428079998600224
11:28:41	XLON	1200	114.42	428079998600225
11:29:17	XLON	4116	114.44	428079998600384
11:29:40	XLON	13327	114.54	428079998600460
11:31:43	XLON	14315	114.40	428079998600745
11:33:05	XLON	11074	114.30	428079998600885
11:33:05	XLON	3241	114.30	428079998600886
11:34:36	XLON	4441	114.24	428079998601192
11:36:02	XLON	5395	114.30	428079998601374
11:36:02	XLON	3000	114.30	428079998601375
11:36:41	XLON	3939	114.28	428079998601474
11:36:41	XLON	3010	114.30	428079998601471
11:36:41	XLON	2155	114.28	428079998601472
11:36:41	XLON	12160	114.28	428079998601473
11:39:16	XLON	3000	114.22	428079998601790
11:39:16	XLON	2124	114.22	428079998601791
11:39:16	XLON	6637	114.22	428079998601792
11:40:25	XLON	3763	114.16	428079998601917
11:40:25	XLON	4486	114.16	428079998601918
11:40:25	XLON	5027	114.16	428079998601919
11:42:18	XLON	8139	114.16	428079998602146
11:42:18	XLON	6176	114.16	428079998602147
11:44:31	XLON	19	114.16	428079998602353
11:44:31	XLON	3000	114.16	428079998602354
11:44:47	XLON	3394	114.16	428079998602378
11:44:48	XLON	7370	114.16	428079998602383
11:45:19	XLON	3551	114.16	428079998602446
11:45:20	XLON	4510	114.16	428079998602449
11:45:53	XLON	3635	114.18	428079998602521
11:45:53	XLON	6237	114.18	428079998602522
11:46:28	XLON	1872	114.16	428079998602625
11:48:17	XLON	1203	114.20	428079998602859
11:49:32	XLON	10220	114.20	428079998603016
11:49:33	XLON	2450	114.20	428079998603017
11:49:34	XLON	1645	114.20	428079998603027
11:50:12	XLON	4795	114.20	428079998603122
11:50:12	XLON	2385	114.16	428079998603126
11:51:04	XLON	1785	114.20	428079998603249
11:51:31	XLON	3000	114.20	428079998603316
11:51:31	XLON	3241	114.20	428079998603317
11:51:31	XLON	1200	114.20	428079998603318
11:51:31	XLON	3051	114.20	428079998603319
11:51:31	XLON	1200	114.20	428079998603320
11:51:48	XLON	14315	114.16	428079998603336
11:53:49	XLON	311	114.18	428079998603629
11:53:49	XLON	1350	114.18	428079998603630
11:53:49	XLON	7046	114.18	428079998603631
11:53:49	XLON	5608	114.18	428079998603632
11:54:00	XLON	3336	114.14	428079998603646
11:56:21	XLON	13168	114.18	428079998603888
11:58:11	XLON	14226	114.16	428079998604120
11:59:13	XLON	13560	114.18	428079998604261
12:00:53	XLON	14246	114.12	428079998604435
12:02:08	XLON	14315	114.16	428079998604538
12:04:27	XLON	1625	114.16	428079998604648
12:04:27	XLON	2376	114.16	428079998604649
12:04:27	XLON	2163	114.16	428079998604650
12:04:27	XLON	8149	114.16	428079998604651
12:05:01	XLON	14237	114.14	428079998604695
12:09:38	XLON	14315	114.16	428079998605221
12:09:38	XLON	2121	114.16	428079998605222
12:09:38	XLON	385	114.16	428079998605223
12:12:08	XLON	14315	114.16	428079998605420
12:12:08	XLON	3000	114.16	428079998605421
12:12:08	XLON	9766	114.18	428079998605422
12:13:21	XLON	5820	114.18	428079998605514
12:13:21	XLON	7481	114.18	428079998605515
12:15:42	XLON	1092	114.18	428079998605755
12:15:42	XLON	13223	114.18	428079998605756
12:18:59	XLON	6633	114.16	428079998606051
12:19:51	XLON	14315	114.20	428079998606117
12:19:51	XLON	9533	114.20	428079998606116
12:22:57	XLON	12419	114.16	428079998606407
12:26:19	XLON	1930	114.24	428079998606751
12:26:19	XLON	1633	114.24	428079998606752
12:26:19	XLON	3000	114.24	428079998606753
12:26:19	XLON	1873	114.24	428079998606754
12:26:19	XLON	3365	114.24	428079998606755
12:27:03	XLON	8848	114.20	428079998606829
12:27:42	XLON	10030	114.20	428079998606909
12:27:42	XLON	4285	114.20	428079998606910
12:28:20	XLON	11983	114.20	428079998606943
12:29:58	XLON	2474	114.18	428079998607069
12:29:58	XLON	8946	114.18	428079998607070
12:31:44	XLON	13200	114.16	428079998607237
12:35:02	XLON	7311	114.16	428079998607483
12:35:02	XLON	710	114.16	428079998607484
12:37:06	XLON	14315	114.14	428079998607569
12:37:19	XLON	2111	114.14	428079998607610
12:37:19	XLON	2198	114.14	428079998607611
12:41:14	XLON	3000	114.24	428079998608066
12:41:14	XLON	2481	114.24	428079998608067
12:41:22	XLON	2058	114.24	428079998608081
12:41:22	XLON	344	114.24	428079998608082
12:41:22	XLON	3000	114.24	428079998608083
12:41:49	XLON	14315	114.28	428079998608106
12:41:49	XLON	1899	114.28	428079998608109
12:42:00	XLON	3000	114.30	428079998608119
12:42:42	XLON	2192	114.30	428079998608217
12:42:42	XLON	3000	114.30	428079998608218
12:42:42	XLON	3188	114.30	428079998608219
12:42:59	XLON	13572	114.28	428079998608241
12:42:59	XLON	3148	114.28	428079998608243
12:44:04	XLON	259	114.28	428079998608304
12:46:38	XLON	1585	114.34	428079998608524
12:46:38	XLON	392	114.34	428079998608525
12:46:38	XLON	3000	114.34	428079998608526
12:46:38	XLON	2164	114.34	428079998608527
12:46:38	XLON	1454	114.34	428079998608528
12:46:43	XLON	1770	114.34	428079998608540
12:46:43	XLON	1632	114.34	428079998608541
12:47:19	XLON	5449	114.32	428079998608602
12:47:19	XLON	3354	114.32	428079998608603
12:47:19	XLON	14315	114.30	428079998608609
12:48:12	XLON	13736	114.30	428079998608676
12:51:06	XLON	2100	114.24	428079998608966
12:51:06	XLON	3000	114.24	428079998608967
12:51:06	XLON	3118	114.24	428079998608968
12:51:06	XLON	2700	114.24	428079998608969
12:51:06	XLON	1200	114.24	428079998608970
12:51:06	XLON	56	114.26	428079998608971
12:52:58	XLON	1594	114.22	428079998609204
12:52:58	XLON	2811	114.22	428079998609205
12:52:58	XLON	3686	114.22	428079998609206
12:52:58	XLON	687	114.22	428079998609207
12:52:58	XLON	6996	114.22	428079998609208
12:52:58	XLON	698	114.22	428079998609209
12:54:29	XLON	3961	114.18	428079998609391
12:54:29	XLON	668	114.18	428079998609392
12:54:55	XLON	1636	114.20	428079998609425
12:54:55	XLON	1634	114.20	428079998609426
12:54:55	XLON	43	114.20	428079998609427
12:54:55	XLON	19	114.20	428079998609428
12:54:55	XLON	122	114.18	428079998609431
12:55:22	XLON	8497	114.18	428079998609472
12:55:22	XLON	5696	114.18	428079998609473
12:55:22	XLON	3000	114.18	428079998609474
12:55:22	XLON	4595	114.18	428079998609475
12:59:13	XLON	7861	114.22	428079998609801
12:59:13	XLON	14	114.22	428079998609802
12:59:13	XLON	3000	114.22	428079998609804
12:59:13	XLON	2906	114.22	428079998609805
12:59:13	XLON	2509	114.24	428079998609806
12:59:13	XLON	495	114.24	428079998609807
12:59:48	XLON	3096	114.22	428079998609869
12:59:48	XLON	6700	114.22	428079998609870
13:01:46	XLON	11152	114.16	428079998610016
13:01:46	XLON	3163	114.16	428079998610017
13:03:27	XLON	14625	114.16	428079998610182
13:05:02	XLON	13782	114.12	428079998610364
13:07:13	XLON	1109	114.14	428079998610767
13:07:13	XLON	2700	114.14	428079998610768
13:07:31	XLON	3905	114.14	428079998610783
13:07:36	XLON	3905	114.14	428079998610789
13:07:36	XLON	1342	114.14	428079998610790
13:08:38	XLON	2847	114.16	428079998610960
13:08:38	XLON	3000	114.16	428079998610961
13:09:18	XLON	3000	114.20	428079998611064
13:09:18	XLON	3816	114.20	428079998611065
13:09:18	XLON	2804	114.20	428079998611066
13:10:06	XLON	7998	114.16	428079998611158
13:10:13	XLON	6317	114.16	428079998611184
13:12:07	XLON	7579	114.20	428079998611438
13:12:07	XLON	3727	114.20	428079998611439
13:12:07	XLON	1342	114.20	428079998611440
13:14:58	XLON	1371	114.22	428079998611722
13:15:22	XLON	6763	114.22	428079998611740
13:16:12	XLON	3000	114.28	428079998611902
13:16:12	XLON	3000	114.28	428079998611903
13:16:49	XLON	1902	114.28	428079998611981
13:17:02	XLON	12413	114.28	428079998612010
13:17:02	XLON	3000	114.28	428079998612011
13:17:02	XLON	3750	114.28	428079998612012
13:17:17	XLON	230	114.30	428079998612028
13:17:27	XLON	845	114.30	428079998612042
13:17:33	XLON	3000	114.32	428079998612046
13:19:21	XLON	2782	114.36	428079998612277
13:19:21	XLON	3000	114.36	428079998612278
13:19:49	XLON	1219	114.40	428079998612320
13:19:49	XLON	3000	114.40	428079998612321
13:19:49	XLON	6157	114.40	428079998612322
13:19:49	XLON	1603	114.40	428079998612323
13:19:58	XLON	4329	114.34	428079998612339
13:20:22	XLON	7790	114.34	428079998612397
13:22:01	XLON	664	114.32	428079998612503
13:22:06	XLON	3000	114.32	428079998612510
13:22:06	XLON	1980	114.32	428079998612511
13:22:06	XLON	2244	114.32	428079998612512
13:22:59	XLON	6463	114.28	428079998612607
13:23:29	XLON	3251	114.26	428079998612697
13:23:44	XLON	3585	114.26	428079998612711
13:23:44	XLON	3000	114.26	428079998612712
13:23:44	XLON	2286	114.26	428079998612713
13:23:49	XLON	890	114.28	428079998612734
13:23:49	XLON	3000	114.28	428079998612735
13:23:49	XLON	1970	114.28	428079998612736
13:26:12	XLON	2105	114.40	428079998612998
13:26:12	XLON	2868	114.40	428079998612999
13:26:12	XLON	270	114.40	428079998613000
13:26:30	XLON	898	114.44	428079998613071
13:27:01	XLON	14148	114.42	428079998613120
13:27:31	XLON	3000	114.44	428079998613193
13:27:31	XLON	1671	114.44	428079998613194
13:28:40	XLON	13896	114.40	428079998613335
13:28:44	XLON	3000	114.40	428079998613338
13:28:44	XLON	266	114.40	428079998613339
13:31:11	XLON	11462	114.44	428079998613566
13:31:11	XLON	3000	114.44	428079998613567
13:31:30	XLON	2107	114.44	428079998613583
13:31:30	XLON	759	114.44	428079998613584
13:31:30	XLON	3387	114.44	428079998613585
13:31:30	XLON	6214	114.44	428079998613586
13:32:43	XLON	632	114.44	428079998613750
13:32:43	XLON	2853	114.44	428079998613751
13:32:54	XLON	2105	114.46	428079998613758
13:32:54	XLON	2220	114.46	428079998613759
13:33:12	XLON	211	114.46	428079998613809
13:33:12	XLON	1610	114.46	428079998613810
13:33:12	XLON	2250	114.46	428079998613811
13:33:52	XLON	1426	114.44	428079998613990
13:33:52	XLON	1979	114.44	428079998613991
13:33:57	XLON	2152	114.44	428079998613993
13:33:57	XLON	2397	114.44	428079998613994
13:33:57	XLON	2221	114.44	428079998613995
13:34:06	XLON	1759	114.44	428079998614015
13:34:06	XLON	5783	114.44	428079998614016
13:35:20	XLON	2400	114.42	428079998614213
13:35:20	XLON	3000	114.42	428079998614214
13:35:36	XLON	6696	114.42	428079998614267
13:36:22	XLON	3390	114.38	428079998614320
13:38:28	XLON	14315	114.38	428079998614559
13:38:28	XLON	2900	114.38	428079998614562
13:38:28	XLON	3000	114.38	428079998614563
13:38:28	XLON	3785	114.38	428079998614564
13:38:31	XLON	4087	114.36	428079998614580
13:40:26	XLON	1320	114.40	428079998614739
13:40:26	XLON	3000	114.40	428079998614740
13:41:32	XLON	3000	114.38	428079998614799
13:41:37	XLON	2222	114.38	428079998614800
13:41:37	XLON	3000	114.38	428079998614801
13:41:37	XLON	756	114.38	428079998614802
13:41:42	XLON	677	114.38	428079998614806
13:41:42	XLON	3000	114.38	428079998614807
13:41:42	XLON	1980	114.38	428079998614808
13:41:42	XLON	1086	114.38	428079998614809
13:43:18	XLON	26	114.38	428079998614996
13:43:18	XLON	3000	114.38	428079998614997
13:43:18	XLON	2152	114.38	428079998614998
13:43:18	XLON	226	114.38	428079998614999
13:43:23	XLON	7862	114.38	428079998615009
13:43:23	XLON	1759	114.38	428079998615010
13:43:23	XLON	2578	114.38	428079998615011
13:44:35	XLON	3086	114.40	428079998615148
13:44:35	XLON	7697	114.40	428079998615149
13:44:35	XLON	3000	114.40	428079998615150
13:44:35	XLON	1370	114.40	428079998615151
13:44:39	XLON	3000	114.40	428079998615155
13:44:39	XLON	3175	114.40	428079998615156
13:44:39	XLON	3727	114.40	428079998615157
13:44:39	XLON	1342	114.40	428079998615158
13:44:39	XLON	105	114.40	428079998615159
13:44:44	XLON	3000	114.40	428079998615164
13:44:44	XLON	3708	114.40	428079998615165
13:45:01	XLON	12390	114.36	428079998615203
13:46:20	XLON	3056	114.34	428079998615343
13:46:20	XLON	1027	114.34	428079998615344
13:46:25	XLON	6524	114.34	428079998615347
13:46:30	XLON	575	114.34	428079998615358
13:46:30	XLON	2186	114.34	428079998615359
13:47:06	XLON	3100	114.34	428079998615428
13:47:35	XLON	1910	114.34	428079998615479
13:47:35	XLON	1947	114.34	428079998615480
13:47:40	XLON	272	114.34	428079998615485
13:47:40	XLON	3000	114.34	428079998615486
13:47:40	XLON	3763	114.34	428079998615487
13:47:58	XLON	62	114.38	428079998615523
13:47:58	XLON	3000	114.38	428079998615524
13:48:48	XLON	2105	114.36	428079998615589
13:48:48	XLON	3000	114.36	428079998615590
13:48:48	XLON	1200	114.36	428079998615591
13:48:48	XLON	126	114.36	428079998615592
13:48:51	XLON	5796	114.34	428079998615595
13:50:01	XLON	335	114.32	428079998615745
13:50:01	XLON	3873	114.32	428079998615746
13:50:01	XLON	2046	114.32	428079998615747
13:50:01	XLON	2700	114.32	428079998615750
13:50:01	XLON	3000	114.32	428079998615751
13:50:01	XLON	8615	114.32	428079998615752
13:52:34	XLON	2362	114.36	428079998615975
13:52:34	XLON	5630	114.36	428079998615976
13:54:36	XLON	1466	114.42	428079998616261
13:54:36	XLON	3000	114.42	428079998616262
13:54:36	XLON	1201	114.42	428079998616263
13:54:41	XLON	3000	114.42	428079998616272
13:54:45	XLON	14315	114.40	428079998616284
13:54:45	XLON	3000	114.40	428079998616290
13:55:49	XLON	1721	114.42	428079998616378
13:55:49	XLON	2655	114.42	428079998616379
13:55:49	XLON	1	114.42	428079998616380
13:55:49	XLON	7446	114.42	428079998616381
13:55:49	XLON	2094	114.42	428079998616382
13:55:49	XLON	1591	114.42	428079998616383
13:55:54	XLON	3727	114.36	428079998616416
13:56:38	XLON	943	114.36	428079998616565
13:56:38	XLON	2089	114.36	428079998616566
13:56:38	XLON	6729	114.36	428079998616567
13:56:38	XLON	108	114.36	428079998616568
13:56:38	XLON	3000	114.36	428079998616569
13:56:38	XLON	48	114.36	428079998616570
13:58:01	XLON	3054	114.32	428079998616754
13:58:01	XLON	1693	114.32	428079998616755
13:58:01	XLON	424	114.32	428079998616756
13:58:01	XLON	7277	114.32	428079998616757
13:58:01	XLON	3108	114.32	428079998616758
13:59:30	XLON	1787	114.34	428079998616920
14:01:20	XLON	14315	114.34	428079998617181
14:01:20	XLON	3000	114.34	428079998617189
14:01:20	XLON	3000	114.34	428079998617190
14:01:20	XLON	3300	114.34	428079998617191
14:01:20	XLON	658	114.34	428079998617192
14:01:20	XLON	359	114.34	428079998617193
14:01:51	XLON	14315	114.28	428079998617266
14:03:09	XLON	5007	114.24	428079998617381
14:03:09	XLON	9308	114.24	428079998617382
14:03:10	XLON	2991	114.24	428079998617392
14:04:24	XLON	986	114.18	428079998617585
14:04:24	XLON	2076	114.18	428079998617586
14:04:24	XLON	940	114.18	428079998617587
14:04:24	XLON	1338	114.18	428079998617588
14:04:24	XLON	1200	114.18	428079998617589
14:04:24	XLON	1200	114.18	428079998617590
14:04:24	XLON	1790	114.18	428079998617591
14:04:24	XLON	5047	114.18	428079998617592
14:05:24	XLON	1556	114.14	428079998617699
14:05:24	XLON	512	114.14	428079998617700
14:06:24	XLON	4642	114.12	428079998617822
14:06:25	XLON	4380	114.12	428079998617826
14:06:41	XLON	14315	114.12	428079998617875
14:06:41	XLON	3000	114.12	428079998617883
14:06:41	XLON	1575	114.12	428079998617884
14:08:00	XLON	6533	114.20	428079998618147
14:08:11	XLON	8163	114.22	428079998618200
14:09:25	XLON	5606	114.32	428079998618332
14:09:25	XLON	7178	114.32	428079998618333
14:11:09	XLON	381	114.30	428079998618592
14:11:09	XLON	10448	114.30	428079998618593
14:12:25	XLON	4000	114.30	428079998618830
14:12:25	XLON	1599	114.30	428079998618831
14:12:53	XLON	942	114.40	428079998618876
14:12:53	XLON	1623	114.40	428079998618877
14:12:53	XLON	3000	114.40	428079998618878
14:12:53	XLON	3258	114.40	428079998618879
14:14:27	XLON	2853	114.44	428079998619029
14:14:27	XLON	7942	114.44	428079998619030
14:14:27	XLON	3329	114.44	428079998619031
14:15:17	XLON	6572	114.40	428079998619197
14:15:17	XLON	3100	114.40	428079998619198
14:15:17	XLON	3000	114.40	428079998619199
14:15:17	XLON	1643	114.40	428079998619200
14:16:13	XLON	16	114.42	428079998619290
14:16:13	XLON	2855	114.42	428079998619291
14:17:06	XLON	11465	114.44	428079998619392
14:17:53	XLON	6	114.42	428079998619470
14:17:55	XLON	14309	114.42	428079998619476
14:18:25	XLON	149	114.44	428079998619524
14:18:25	XLON	2644	114.44	428079998619525
14:18:44	XLON	1	114.44	428079998619531
14:18:44	XLON	3235	114.44	428079998619532
14:18:44	XLON	6901	114.44	428079998619533
14:20:07	XLON	11462	114.42	428079998619711
14:20:07	XLON	3000	114.42	428079998619712
14:20:07	XLON	1985	114.42	428079998619713
14:21:11	XLON	40	114.40	428079998619855
14:21:11	XLON	2024	114.40	428079998619856
14:21:11	XLON	7237	114.40	428079998619857
14:21:11	XLON	3000	114.40	428079998619858
14:21:16	XLON	2392	114.40	428079998619860
14:21:16	XLON	1047	114.40	428079998619861
14:22:23	XLON	4784	114.44	428079998619982
14:22:23	XLON	80	114.44	428079998619983
14:22:28	XLON	3833	114.44	428079998619987
14:22:33	XLON	1924	114.44	428079998620002
14:22:33	XLON	2542	114.44	428079998620003
14:22:33	XLON	610	114.44	428079998620004
14:23:27	XLON	19	114.42	428079998620143
14:23:27	XLON	1988	114.42	428079998620144
14:23:27	XLON	4057	114.42	428079998620145
14:23:41	XLON	2111	114.42	428079998620176
14:23:41	XLON	1212	114.42	428079998620177
14:24:03	XLON	3250	114.40	428079998620216
14:24:33	XLON	9656	114.36	428079998620284
14:24:33	XLON	1095	114.36	428079998620285
14:24:33	XLON	3564	114.36	428079998620286
14:25:30	XLON	132	114.36	428079998620435
14:25:36	XLON	6	114.36	428079998620441
14:25:36	XLON	6896	114.36	428079998620442
14:25:41	XLON	56	114.36	428079998620457
14:25:41	XLON	4957	114.36	428079998620458
14:26:21	XLON	3000	114.38	428079998620590
14:26:21	XLON	11315	114.38	428079998620591
14:26:26	XLON	4021	114.38	428079998620611
14:26:26	XLON	182	114.38	428079998620612
14:27:03	XLON	893	114.38	428079998620729
14:27:03	XLON	6885	114.38	428079998620730
14:27:03	XLON	1858	114.38	428079998620731
14:27:16	XLON	2600	114.38	428079998620796
14:27:16	XLON	1716	114.38	428079998620797
14:27:16	XLON	844	114.38	428079998620798
14:27:51	XLON	499	114.38	428079998620857
14:27:51	XLON	3000	114.38	428079998620858
14:27:56	XLON	11309	114.38	428079998620888
14:28:35	XLON	5416	114.36	428079998620974
14:28:35	XLON	2284	114.36	428079998620975
14:28:35	XLON	2192	114.36	428079998620976
14:28:40	XLON	808	114.36	428079998620980
14:28:40	XLON	3165	114.36	428079998620981
14:29:09	XLON	1000	114.36	428079998621045
14:29:10	XLON	2000	114.36	428079998621047
14:29:11	XLON	2000	114.36	428079998621049
14:29:12	XLON	2000	114.36	428079998621052
14:29:16	XLON	5713	114.36	428079998621054
14:30:01	XLON	14315	114.30	428079998621296
14:30:03	XLON	4730	114.30	428079998621320
14:30:50	XLON	4509	114.10	428079998621831
14:30:53	XLON	4141	114.08	428079998621843
14:31:23	XLON	14315	114.06	428079998622129
14:31:26	XLON	5716	114.06	428079998622173
14:32:53	XLON	1153	114.06	428079998622581
14:32:53	XLON	6159	114.06	428079998622582
14:32:53	XLON	7003	114.06	428079998622583
14:32:54	XLON	247	114.02	428079998622589
14:32:54	XLON	2469	114.02	428079998622590
14:32:54	XLON	5907	114.02	428079998622591
14:33:25	XLON	2681	114.02	428079998622785
14:33:25	XLON	2373	114.02	428079998622786
14:34:01	XLON	1689	114.06	428079998622873
14:34:12	XLON	3000	114.16	428079998622987
14:34:12	XLON	3973	114.16	428079998622988
14:34:12	XLON	1379	114.16	428079998622989
14:34:12	XLON	1909	114.16	428079998622990
14:34:12	XLON	671	114.16	428079998622991
14:34:12	XLON	1161	114.16	428079998622992
14:34:26	XLON	1068	114.12	428079998623071
14:34:27	XLON	2387	114.12	428079998623080
14:34:27	XLON	2201	114.12	428079998623081
14:34:27	XLON	4036	114.12	428079998623082
14:34:57	XLON	3000	114.04	428079998623179
14:34:57	XLON	4830	114.04	428079998623180
14:34:59	XLON	2992	114.02	428079998623189
14:34:59	XLON	3618	114.02	428079998623190
14:35:27	XLON	14164	114.02	428079998623297
14:35:52	XLON	13170	114.02	428079998623452
14:35:57	XLON	4045	114.02	428079998623479
14:36:25	XLON	5669	113.96	428079998623564
14:36:25	XLON	3000	113.96	428079998623565
14:36:25	XLON	464	113.96	428079998623566
14:36:30	XLON	278	113.96	428079998623591
14:36:30	XLON	2333	113.96	428079998623592
14:36:30	XLON	2129	113.96	428079998623593
14:36:51	XLON	3112	114.00	428079998623655
14:36:51	XLON	11203	114.00	428079998623656
14:37:30	XLON	8619	114.00	428079998623832
14:37:30	XLON	3000	114.00	428079998623833
14:37:35	XLON	3545	114.02	428079998623863
14:37:45	XLON	14315	114.00	428079998623882
14:38:21	XLON	14315	114.02	428079998624084
14:39:34	XLON	3908	114.08	428079998624340
14:39:34	XLON	7027	114.08	428079998624341
14:39:52	XLON	3300	114.10	428079998624364
14:39:52	XLON	3000	114.10	428079998624365
14:39:57	XLON	2112	114.10	428079998624433
14:39:57	XLON	2689	114.10	428079998624434
14:40:19	XLON	18	114.14	428079998624512
14:40:19	XLON	3000	114.14	428079998624513
14:40:24	XLON	500	114.12	428079998624546
14:40:24	XLON	3000	114.12	428079998624547
14:40:24	XLON	3300	114.12	428079998624548
14:40:24	XLON	2879	114.12	428079998624549
14:40:24	XLON	1200	114.12	428079998624550
14:40:24	XLON	2106	114.12	428079998624551
14:40:24	XLON	671	114.12	428079998624552
14:40:32	XLON	3000	114.16	428079998624584
14:40:37	XLON	2840	114.16	428079998624601
14:40:37	XLON	3171	114.16	428079998624602
14:40:37	XLON	3000	114.16	428079998624603
14:40:37	XLON	6668	114.16	428079998624604
14:40:59	XLON	1684	114.20	428079998624690
14:40:59	XLON	3000	114.20	428079998624691
14:40:59	XLON	546	114.20	428079998624692
14:41:04	XLON	3000	114.20	428079998624713
14:41:04	XLON	2122	114.20	428079998624714
14:41:59	XLON	14315	114.18	428079998624894
14:42:03	XLON	3000	114.18	428079998624938
14:42:08	XLON	3479	114.18	428079998624956
14:42:51	XLON	14315	114.18	428079998625077
14:42:51	XLON	9009	114.20	428079998625078
14:42:51	XLON	3000	114.20	428079998625079
14:42:51	XLON	286	114.20	428079998625080
14:43:44	XLON	2105	114.16	428079998625231
14:43:44	XLON	1634	114.16	428079998625232
14:43:49	XLON	1781	114.16	428079998625239
14:43:49	XLON	2138	114.16	428079998625240
14:43:54	XLON	1749	114.16	428079998625259
14:43:54	XLON	2132	114.16	428079998625260
14:43:54	XLON	7811	114.16	428079998625261
14:43:54	XLON	3000	114.16	428079998625262
14:44:01	XLON	3000	114.12	428079998625300
14:44:01	XLON	2936	114.12	428079998625301
14:44:10	XLON	1444	114.12	428079998625313
14:44:10	XLON	2246	114.12	428079998625314
14:44:10	XLON	959	114.12	428079998625315
14:44:10	XLON	1415	114.12	428079998625316
14:44:10	XLON	4185	114.12	428079998625317
14:44:10	XLON	5121	114.12	428079998625318
14:44:43	XLON	644	114.14	428079998625442
14:44:43	XLON	595	114.14	428079998625443
14:44:43	XLON	11220	114.14	428079998625444
14:44:43	XLON	1630	114.14	428079998625445
14:46:26	XLON	4277	114.14	428079998625821
14:46:31	XLON	3782	114.14	428079998625854
14:46:31	XLON	3000	114.14	428079998625855
14:46:31	XLON	8328	114.14	428079998625856
14:46:31	XLON	7874	114.14	428079998625857
14:46:31	XLON	2155	114.14	428079998625858
14:46:36	XLON	1571	114.14	428079998625913
14:46:36	XLON	3923	114.14	428079998625914
14:46:36	XLON	6550	114.14	428079998625915
14:47:06	XLON	2900	114.12	428079998626020
14:47:06	XLON	3000	114.12	428079998626021
14:47:06	XLON	5486	114.12	428079998626022
14:47:40	XLON	1030	114.12	428079998626107
14:47:40	XLON	4791	114.12	428079998626108
14:47:40	XLON	8029	114.12	428079998626109
14:47:40	XLON	6382	114.12	428079998626110
14:48:07	XLON	1200	114.06	428079998626170
14:48:07	XLON	3000	114.06	428079998626171
14:48:07	XLON	6325	114.06	428079998626172
14:48:07	XLON	2873	114.06	428079998626173
14:48:39	XLON	1435	114.04	428079998626278
14:48:39	XLON	7943	114.04	428079998626279
14:48:39	XLON	2245	114.04	428079998626280
14:48:39	XLON	134	114.04	428079998626281
14:49:34	XLON	1168	114.02	428079998626483
14:49:34	XLON	1742	114.02	428079998626484
14:49:34	XLON	3489	114.02	428079998626485
14:49:34	XLON	5000	114.02	428079998626486
14:49:34	XLON	189	114.02	428079998626487
14:49:34	XLON	3000	114.04	428079998626489
14:49:34	XLON	4320	114.04	428079998626490
14:49:47	XLON	4299	114.04	428079998626529
14:49:47	XLON	3000	114.04	428079998626530
14:49:47	XLON	2662	114.04	428079998626531
14:51:11	XLON	3300	114.04	428079998626813
14:51:11	XLON	3000	114.04	428079998626814
14:51:11	XLON	3745	114.06	428079998626815
14:51:16	XLON	2345	114.06	428079998626835
14:51:16	XLON	8328	114.06	428079998626836
14:51:16	XLON	7791	114.06	428079998626837
14:51:16	XLON	20	114.06	428079998626838
14:51:49	XLON	2300	114.10	428079998626976
14:51:49	XLON	5464	114.10	428079998626977
14:51:49	XLON	3000	114.10	428079998626978
14:51:49	XLON	730	114.10	428079998626979
14:52:12	XLON	14315	114.10	428079998627128
14:52:49	XLON	8328	114.12	428079998627248
14:52:49	XLON	3000	114.12	428079998627249
14:52:58	XLON	2863	114.08	428079998627291
14:53:23	XLON	3421	114.08	428079998627389
14:53:35	XLON	2225	114.16	428079998627474
14:53:47	XLON	3200	114.16	428079998627500
14:53:47	XLON	3000	114.16	428079998627501
14:54:28	XLON	6730	114.18	428079998627669
14:54:28	XLON	2357	114.18	428079998627670
14:54:28	XLON	1198	114.18	428079998627671
14:54:28	XLON	3000	114.18	428079998627672
14:54:31	XLON	14315	114.14	428079998627684
14:54:39	XLON	650	114.18	428079998627757
14:54:39	XLON	1660	114.18	428079998627758
14:55:00	XLON	1	114.18	428079998627829
14:55:22	XLON	1	114.20	428079998628016
14:55:22	XLON	3000	114.20	428079998628017
14:55:22	XLON	150	114.20	428079998628018
14:55:27	XLON	3000	114.24	428079998628063
14:55:27	XLON	1599	114.24	428079998628064
14:55:27	XLON	4624	114.24	428079998628065
14:55:33	XLON	3086	114.24	428079998628085
14:55:48	XLON	3259	114.22	428079998628184
14:55:48	XLON	11056	114.22	428079998628185
14:55:48	XLON	2867	114.20	428079998628198
14:56:26	XLON	3300	114.14	428079998628360
14:56:26	XLON	3000	114.14	428079998628361
14:56:26	XLON	5032	114.14	428079998628362
14:56:34	XLON	3000	114.10	428079998628411
14:56:34	XLON	9	114.10	428079998628412
14:57:03	XLON	3000	114.10	428079998628496
14:57:08	XLON	1918	114.10	428079998628514
14:57:08	XLON	3000	114.10	428079998628515
14:57:08	XLON	2226	114.10	428079998628516
14:57:13	XLON	3000	114.10	428079998628536
14:57:33	XLON	3234	114.08	428079998628573
14:57:37	XLON	1404	114.16	428079998628620
14:57:37	XLON	3000	114.16	428079998628621
14:57:47	XLON	3000	114.14	428079998628653
14:57:52	XLON	2092	114.12	428079998628661
14:57:52	XLON	2838	114.12	428079998628662
14:58:14	XLON	2879	114.16	428079998628772
14:58:14	XLON	10592	114.16	428079998628773
14:58:14	XLON	3281	114.16	428079998628774
14:58:40	XLON	9935	114.12	428079998628852
14:58:40	XLON	4180	114.12	428079998628853
14:58:57	XLON	13878	114.14	428079998628924
14:59:31	XLON	3166	114.14	428079998629062
14:59:31	XLON	1159	114.14	428079998629063
14:59:31	XLON	3650	114.14	428079998629064
14:59:31	XLON	1781	114.14	428079998629065
14:59:31	XLON	2539	114.14	428079998629066
15:00:02	XLON	526	114.14	428079998629258
15:00:05	XLON	22	114.14	428079998629268
15:00:05	XLON	2383	114.14	428079998629269
15:00:15	XLON	14315	114.16	428079998629312
15:00:54	XLON	11602	114.14	428079998629418
15:01:21	XLON	5019	114.08	428079998629520
15:01:21	XLON	9296	114.08	428079998629521
15:01:45	XLON	14315	114.06	428079998629674
15:02:38	XLON	14315	114.08	428079998630000
15:03:26	XLON	1407	114.02	428079998630188
15:03:32	XLON	1000	114.02	428079998630210
15:03:32	XLON	2656	114.04	428079998630211
15:03:32	XLON	7865	114.04	428079998630212
15:03:32	XLON	1524	114.04	428079998630213
15:03:32	XLON	807	114.04	428079998630214
15:04:20	XLON	3371	114.08	428079998630478
15:04:20	XLON	3000	114.08	428079998630479
15:04:23	XLON	3669	114.06	428079998630493
15:04:23	XLON	5414	114.06	428079998630494
15:04:57	XLON	14315	114.04	428079998630567
15:05:06	XLON	5938	114.04	428079998630642
15:05:06	XLON	7007	114.04	428079998630643
15:06:01	XLON	3000	114.08	428079998630867
15:06:01	XLON	4379	114.08	428079998630868
15:06:01	XLON	4322	114.08	428079998630869
15:06:06	XLON	1572	114.04	428079998630914
15:06:06	XLON	12743	114.04	428079998630915
15:06:06	XLON	1444	114.04	428079998630918
15:06:06	XLON	3000	114.04	428079998630919
15:06:06	XLON	1754	114.04	428079998630920
15:06:06	XLON	1206	114.04	428079998630921
15:06:06	XLON	1515	114.04	428079998630922
15:06:38	XLON	4615	114.02	428079998631012
15:06:38	XLON	2316	114.02	428079998631013
15:07:26	XLON	14315	114.12	428079998631240
15:07:52	XLON	10523	114.10	428079998631320
15:07:52	XLON	3792	114.10	428079998631321
15:08:14	XLON	3317	114.08	428079998631436
15:08:14	XLON	10972	114.08	428079998631437
15:08:14	XLON	26	114.08	428079998631438
15:09:19	XLON	55	114.08	428079998631664
15:09:31	XLON	3000	114.14	428079998631730
15:09:31	XLON	2800	114.14	428079998631731
15:09:31	XLON	4365	114.14	428079998631732
15:09:31	XLON	2800	114.16	428079998631733
15:09:31	XLON	1290	114.16	428079998631734
15:09:31	XLON	397	114.16	428079998631735
15:09:50	XLON	6845	114.14	428079998631834
15:09:50	XLON	1512	114.14	428079998631835
15:09:50	XLON	4373	114.14	428079998631836
15:09:50	XLON	9507	114.16	428079998631837
15:09:56	XLON	6547	114.14	428079998631867
15:09:56	XLON	480	114.14	428079998631868
15:10:55	XLON	13547	114.12	428079998632118
15:11:15	XLON	7864	114.08	428079998632252
15:11:15	XLON	6152	114.08	428079998632253
15:11:56	XLON	14315	114.06	428079998632413
15:12:29	XLON	14315	114.04	428079998632492
15:13:03	XLON	14315	114.06	428079998632601
15:14:03	XLON	7494	114.10	428079998632743
15:14:03	XLON	6795	114.10	428079998632744
15:14:24	XLON	14315	114.12	428079998632800
15:15:20	XLON	5373	114.08	428079998632991
15:15:20	XLON	8942	114.08	428079998632992
15:15:47	XLON	14315	114.06	428079998633032
15:16:27	XLON	14315	114.02	428079998633128
15:16:53	XLON	9995	113.98	428079998633232
15:16:53	XLON	4320	113.98	428079998633233
15:17:51	XLON	14315	114.04	428079998633400
15:17:51	XLON	2500	114.04	428079998633401
15:17:51	XLON	3000	114.04	428079998633402
15:17:51	XLON	8789	114.04	428079998633403
15:18:47	XLON	8190	114.00	428079998633600
15:18:47	XLON	6125	114.00	428079998633601
15:19:13	XLON	14178	113.96	428079998633694
15:19:53	XLON	3230	113.90	428079998633864
15:19:53	XLON	11085	113.90	428079998633865
15:20:46	XLON	14315	113.92	428079998634029
15:21:11	XLON	14315	113.90	428079998634116
15:22:28	XLON	15626	113.86	428079998634306
15:22:56	XLON	302	113.92	428079998634405
15:22:56	XLON	14013	113.92	428079998634406
15:23:35	XLON	14315	113.90	428079998634496
15:23:46	XLON	14315	113.94	428079998634576
15:24:32	XLON	5786	113.90	428079998634719
15:24:32	XLON	7128	113.90	428079998634720
15:26:13	XLON	14315	113.92	428079998634968
15:26:13	XLON	3867	113.92	428079998634977
15:26:14	XLON	5110	113.92	428079998634980
15:26:14	XLON	550	113.92	428079998634981
15:26:19	XLON	4194	113.92	428079998634992
15:26:53	XLON	14315	113.90	428079998635088
15:26:53	XLON	4500	113.90	428079998635091
15:26:53	XLON	1504	113.90	428079998635092
15:26:58	XLON	9109	113.88	428079998635096
15:28:21	XLON	4624	113.88	428079998635285
15:28:21	XLON	3000	113.88	428079998635286
15:28:21	XLON	206	113.88	428079998635287
15:28:21	XLON	1891	113.88	428079998635288
15:28:26	XLON	3940	113.88	428079998635289
15:29:04	XLON	9596	113.96	428079998635489
15:29:04	XLON	6544	113.96	428079998635490
15:29:31	XLON	13096	113.92	428079998635559
15:30:26	XLON	6723	113.96	428079998635750
15:30:51	XLON	4463	113.94	428079998635806
15:32:34	XLON	8115	114.00	428079998636033
15:32:34	XLON	3000	114.00	428079998636034
15:32:34	XLON	11035	114.00	428079998636035
15:32:34	XLON	3000	114.00	428079998636036
15:32:37	XLON	14315	114.00	428079998636043
15:32:39	XLON	2940	114.02	428079998636047
15:32:49	XLON	7963	114.00	428079998636058
15:32:49	XLON	2661	114.00	428079998636059
15:33:02	XLON	7865	114.02	428079998636119
15:33:29	XLON	7543	114.02	428079998636171
15:33:29	XLON	6294	114.02	428079998636172
15:33:54	XLON	10693	113.98	428079998636306
15:33:54	XLON	3451	113.98	428079998636307
15:34:51	XLON	14315	113.92	428079998636445
15:35:30	XLON	556	113.94	428079998636658
15:35:30	XLON	12448	113.94	428079998636659
15:35:30	XLON	1311	113.94	428079998636660
15:36:21	XLON	2164	113.90	428079998636780
15:36:21	XLON	9122	113.90	428079998636781
15:36:21	XLON	1510	113.90	428079998636782
15:36:21	XLON	1529	113.90	428079998636783
15:37:02	XLON	9378	113.90	428079998636868
15:37:02	XLON	2555	113.90	428079998636869
15:37:02	XLON	1368	113.90	428079998636870
15:37:02	XLON	2279	113.90	428079998636871
15:37:13	XLON	9700	113.88	428079998636944
15:37:13	XLON	3822	113.88	428079998636945
15:37:13	XLON	793	113.88	428079998636946
15:38:24	XLON	2200	113.88	428079998637166
15:38:24	XLON	944	113.88	428079998637167
15:38:24	XLON	6611	113.88	428079998637168
15:38:24	XLON	3000	113.88	428079998637169
15:38:24	XLON	258	113.88	428079998637170
15:38:32	XLON	14118	113.84	428079998637233
15:39:32	XLON	14315	113.82	428079998637395
15:40:31	XLON	260	113.82	428079998637563
15:40:31	XLON	650	113.82	428079998637564
15:40:31	XLON	6885	113.82	428079998637565
15:40:31	XLON	3000	113.82	428079998637566
15:40:35	XLON	4776	113.84	428079998637587
15:40:36	XLON	8799	113.84	428079998637601
15:40:36	XLON	740	113.84	428079998637602
15:40:37	XLON	4749	113.82	428079998637604
15:42:03	XLON	2205	113.82	428079998637770
15:42:03	XLON	9326	113.82	428079998637771
15:42:03	XLON	2272	113.82	428079998637772
15:42:06	XLON	6884	113.80	428079998637775
15:42:49	XLON	4991	113.84	428079998637895
15:42:49	XLON	1984	113.84	428079998637896
15:42:49	XLON	710	113.84	428079998637897
15:43:45	XLON	14315	113.82	428079998638025
15:43:46	XLON	4162	113.82	428079998638040
15:43:46	XLON	1075	113.82	428079998638041
15:43:49	XLON	8071	113.82	428079998638042
15:43:49	XLON	86	113.82	428079998638043
15:45:07	XLON	2502	113.80	428079998638342
15:45:07	XLON	3000	113.80	428079998638343
15:45:07	XLON	7556	113.82	428079998638344
15:45:07	XLON	2168	113.82	428079998638345
15:45:07	XLON	1751	113.82	428079998638346
15:45:21	XLON	603	113.80	428079998638389
15:46:11	XLON	11226	113.84	428079998638575
15:46:57	XLON	1845	113.86	428079998638678
15:46:57	XLON	7379	113.86	428079998638679
15:46:57	XLON	989	113.86	428079998638680
15:46:57	XLON	1604	113.86	428079998638681
15:46:57	XLON	4905	113.86	428079998638682
15:47:10	XLON	8559	113.82	428079998638716
15:47:10	XLON	5756	113.82	428079998638717
15:47:10	XLON	3000	113.82	428079998638723
15:47:10	XLON	1630	113.82	428079998638724
15:47:21	XLON	7290	113.80	428079998638736
15:48:04	XLON	14133	113.76	428079998638842
15:49:18	XLON	14315	113.78	428079998638973
15:49:19	XLON	6288	113.78	428079998638974
15:49:46	XLON	8027	113.78	428079998639018
15:50:56	XLON	14315	113.86	428079998639206
15:51:18	XLON	4839	113.92	428079998639250
15:51:18	XLON	3000	113.92	428079998639251
15:51:18	XLON	3326	113.94	428079998639252
15:51:18	XLON	4726	113.94	428079998639253
15:52:01	XLON	3000	113.94	428079998639346
15:52:01	XLON	1659	113.94	428079998639347
15:52:01	XLON	2402	113.94	428079998639348
15:52:01	XLON	1379	113.94	428079998639349
15:52:01	XLON	2935	113.94	428079998639350
15:52:01	XLON	1510	113.94	428079998639351
15:52:01	XLON	1067	113.94	428079998639352
15:52:36	XLON	2163	113.92	428079998639443
15:52:36	XLON	9992	113.92	428079998639444
15:52:36	XLON	2160	113.92	428079998639445
15:52:50	XLON	9718	113.90	428079998639465
15:52:50	XLON	829	113.90	428079998639466
15:52:50	XLON	2418	113.90	428079998639467
15:53:31	XLON	14203	113.86	428079998639745
15:54:51	XLON	6928	113.86	428079998639985
15:54:51	XLON	6969	113.86	428079998639986
15:54:51	XLON	3312	113.86	428079998639987
15:55:11	XLON	9760	113.82	428079998640086
15:55:11	XLON	2197	113.82	428079998640087
15:57:26	XLON	328	113.86	428079998640614
15:57:26	XLON	13987	113.86	428079998640615
15:57:26	XLON	4106	113.86	428079998640612
15:57:26	XLON	10209	113.86	428079998640613
15:58:01	XLON	14315	113.88	428079998640758
15:58:01	XLON	3800	113.88	428079998640759
15:58:01	XLON	3000	113.88	428079998640760
15:58:01	XLON	1	113.88	428079998640761
15:58:01	XLON	2055	113.88	428079998640762
15:58:01	XLON	5459	113.88	428079998640763
15:59:02	XLON	1688	113.88	428079998640947
15:59:12	XLON	3484	113.88	428079998640974
15:59:54	XLON	8398	113.92	428079998641143
15:59:54	XLON	3000	113.92	428079998641144
15:59:54	XLON	2293	113.92	428079998641145
15:59:56	XLON	3000	113.92	428079998641146
15:59:56	XLON	1980	113.92	428079998641147
15:59:56	XLON	3000	113.92	428079998641148
15:59:56	XLON	962	113.92	428079998641149

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

POSFFEFAEEFSESF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00