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

1st Dec 2021 18:06

RNS Number : 2915U

Vodafone Group Plc

01 December 2021

1 December 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

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

Date of purchase:	1 December 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	112.58
Lowest price paid per share (pence):	110.60
Volume weighted average price paid per share (pence):	111.68

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,536,633,937 of its ordinary shares in treasury and has 27,280,993,931 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 1 December 2021 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 1 December 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	111.68	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:39:43	XLON	15381	110.60	439831029099840
08:42:20	XLON	12665	110.78	439831029100362
08:42:21	XLON	12445	110.78	439831029100363
08:42:53	XLON	3000	110.88	439831029100479
08:43:45	XLON	1739	110.88	439831029100765
08:43:45	XLON	13089	110.88	439831029100766
08:43:57	XLON	3349	110.88	439831029100795
08:43:57	XLON	58	110.88	439831029100796
08:44:42	XLON	13548	110.86	439831029100940
08:45:57	XLON	15395	110.84	439831029101199
08:46:57	XLON	14061	110.90	439831029101433
08:47:56	XLON	13092	110.94	439831029101615
08:47:56	XLON	2303	110.94	439831029101616
08:49:46	XLON	15282	110.94	439831029101920
08:49:47	XLON	15395	110.94	439831029101924
08:50:58	XLON	4212	111.10	439831029102203
08:50:58	XLON	2302	111.10	439831029102204
08:50:58	XLON	8881	111.10	439831029102205
08:52:42	XLON	3000	111.16	439831029102521
08:52:49	XLON	3000	111.16	439831029102535
08:53:07	XLON	6440	111.12	439831029102567
08:53:07	XLON	2972	111.12	439831029102568
08:53:07	XLON	3000	111.12	439831029102571
08:53:31	XLON	13832	111.12	439831029102611
08:54:39	XLON	15395	110.98	439831029102802
08:56:21	XLON	3000	110.98	439831029103081
08:56:40	XLON	4662	111.02	439831029103118
08:56:40	XLON	7629	111.02	439831029103119
08:57:19	XLON	5189	111.08	439831029103254
08:57:19	XLON	10206	111.08	439831029103255
08:58:35	XLON	15199	111.14	439831029103534
09:00:01	XLON	10165	111.10	439831029103785
09:00:01	XLON	5230	111.10	439831029103786
09:00:40	XLON	15395	111.10	439831029103904
09:02:06	XLON	14576	111.16	439831029104224
09:03:30	XLON	3000	111.10	439831029104544
09:03:30	XLON	6336	111.12	439831029104545
09:03:30	XLON	5572	111.12	439831029104546
09:04:04	XLON	15395	111.08	439831029104637
09:04:40	XLON	3132	111.10	439831029104710
09:05:09	XLON	14045	111.06	439831029104798
09:06:09	XLON	2116	111.00	439831029105011
09:06:09	XLON	13279	111.00	439831029105012
09:07:58	XLON	2800	111.06	439831029105368
09:07:58	XLON	3000	111.06	439831029105369
09:09:04	XLON	22086	111.10	439831029105549
09:09:56	XLON	15395	111.26	439831029105691
09:10:16	XLON	807	111.22	439831029105789
09:10:16	XLON	2572	111.22	439831029105790
09:10:47	XLON	15395	110.98	439831029105884
09:12:30	XLON	5085	111.22	439831029106188
09:12:30	XLON	1793	111.22	439831029106189
09:12:30	XLON	6131	111.22	439831029106190
09:13:18	XLON	3000	111.16	439831029106303
09:13:18	XLON	106	111.16	439831029106304
09:13:42	XLON	14453	111.16	439831029106395
09:15:29	XLON	1595	111.30	439831029106636
09:15:29	XLON	11717	111.30	439831029106637
09:16:07	XLON	15395	111.16	439831029106722
09:17:56	XLON	4012	111.20	439831029107098
09:17:56	XLON	2482	111.20	439831029107099
09:18:13	XLON	2828	111.18	439831029107156
09:18:13	XLON	6019	111.18	439831029107157
09:18:13	XLON	3000	111.18	439831029107162
09:18:50	XLON	3407	111.12	439831029107258
09:18:50	XLON	9671	111.12	439831029107259
09:20:01	XLON	9897	111.08	439831029107434
09:20:01	XLON	5086	111.08	439831029107435
09:21:38	XLON	6490	111.08	439831029107638
09:21:38	XLON	8905	111.08	439831029107639
09:22:44	XLON	15395	111.06	439831029107768
09:22:48	XLON	6168	111.02	439831029107824
09:23:23	XLON	1417	110.96	439831029107964
09:23:23	XLON	4494	110.96	439831029107965
09:23:23	XLON	6114	110.96	439831029107966
09:25:02	XLON	15395	110.80	439831029108274
09:26:44	XLON	3000	110.84	439831029108549
09:26:49	XLON	3000	110.84	439831029108559
09:26:55	XLON	6095	110.80	439831029108573
09:27:53	XLON	15395	110.68	439831029108679
09:27:59	XLON	6177	110.66	439831029108685
09:30:00	XLON	3000	110.82	439831029108945
09:30:00	XLON	3300	110.82	439831029108946
09:30:00	XLON	1446	110.82	439831029108947
09:30:09	XLON	3000	110.76	439831029108979
09:30:39	XLON	15395	110.78	439831029109045
09:31:41	XLON	3580	111.04	439831029109233
09:32:20	XLON	3000	111.26	439831029109387
09:32:20	XLON	150	111.26	439831029109388
09:32:27	XLON	2291	111.30	439831029109433
09:32:34	XLON	3000	111.30	439831029109440
09:32:34	XLON	2800	111.30	439831029109441
09:32:34	XLON	707	111.30	439831029109442
09:33:11	XLON	14277	111.42	439831029109609
09:34:41	XLON	15395	111.52	439831029109905
09:37:06	XLON	14873	111.64	439831029110264
09:37:06	XLON	2427	111.62	439831029110284
09:37:06	XLON	2606	111.62	439831029110285
09:38:30	XLON	3000	111.78	439831029110575
09:38:35	XLON	3000	111.78	439831029110576
09:38:35	XLON	1000	111.78	439831029110577
09:38:35	XLON	4879	111.78	439831029110578
09:38:57	XLON	4947	111.76	439831029110652
09:38:57	XLON	10448	111.76	439831029110653
09:41:12	XLON	15395	111.82	439831029110973
09:42:12	XLON	15395	111.74	439831029111188
09:43:43	XLON	15395	111.76	439831029111372
09:45:12	XLON	15158	111.82	439831029111691
09:47:47	XLON	254	111.88	439831029112343
09:47:47	XLON	2015	111.88	439831029112344
09:47:47	XLON	1665	111.88	439831029112345
09:47:47	XLON	3000	111.88	439831029112346
09:47:47	XLON	925	111.88	439831029112347
09:47:52	XLON	1204	111.88	439831029112351
09:47:52	XLON	3000	111.88	439831029112352
09:47:52	XLON	1028	111.88	439831029112353
09:48:04	XLON	500	111.88	439831029112357
09:48:04	XLON	2854	111.88	439831029112358
09:49:07	XLON	12972	111.84	439831029112502
09:50:13	XLON	15395	111.86	439831029112745
09:52:17	XLON	8977	111.96	439831029113237
09:52:17	XLON	6418	111.96	439831029113238
09:53:27	XLON	15395	111.96	439831029113423
09:55:18	XLON	13783	111.92	439831029113668
09:55:18	XLON	1612	111.92	439831029113669
09:57:21	XLON	15395	111.94	439831029113988
09:59:10	XLON	15381	112.06	439831029114303
10:00:32	XLON	4465	112.02	439831029114519
10:00:32	XLON	1842	112.02	439831029114520
10:00:32	XLON	6922	112.02	439831029114521
10:00:32	XLON	2050	112.02	439831029114522
10:01:46	XLON	7258	112.06	439831029114746
10:02:02	XLON	1170	112.12	439831029114772
10:02:02	XLON	9463	112.12	439831029114773
10:03:11	XLON	7738	112.12	439831029114986
10:03:11	XLON	6666	112.12	439831029114987
10:04:35	XLON	15395	112.08	439831029115131
10:05:49	XLON	4500	112.04	439831029115388
10:05:49	XLON	10895	112.04	439831029115389
10:06:48	XLON	15304	111.92	439831029115536
10:08:37	XLON	14266	111.86	439831029116003
10:09:48	XLON	15238	111.72	439831029116224
10:11:07	XLON	15395	111.76	439831029116439
10:13:26	XLON	15395	111.76	439831029116866
10:15:02	XLON	2500	111.90	439831029117139
10:15:02	XLON	2709	111.90	439831029117140
10:15:07	XLON	3000	111.90	439831029117158
10:15:07	XLON	2049	111.90	439831029117159
10:15:19	XLON	4934	111.92	439831029117197
10:15:34	XLON	11475	111.88	439831029117207
10:15:34	XLON	3519	111.88	439831029117208
10:15:34	XLON	60	111.88	439831029117209
10:16:14	XLON	2113	111.82	439831029117251
10:17:00	XLON	45	111.82	439831029117372
10:17:00	XLON	11000	111.82	439831029117373
10:17:00	XLON	4350	111.82	439831029117374
10:18:30	XLON	14303	111.92	439831029117781
10:19:30	XLON	15395	111.96	439831029118024
10:20:34	XLON	15395	111.80	439831029118192
10:22:57	XLON	3000	111.84	439831029118534
10:23:02	XLON	3000	111.84	439831029118543
10:23:02	XLON	1734	111.84	439831029118544
10:23:02	XLON	120	111.84	439831029118545
10:23:02	XLON	2179	111.84	439831029118546
10:23:02	XLON	3008	111.84	439831029118547
10:23:08	XLON	3000	111.76	439831029118624
10:24:55	XLON	13813	111.90	439831029118838
10:25:43	XLON	15395	111.88	439831029118946
10:27:31	XLON	3000	111.96	439831029119255
10:27:31	XLON	121	111.96	439831029119256
10:27:31	XLON	3218	111.96	439831029119257
10:27:36	XLON	3000	111.96	439831029119265
10:28:39	XLON	2568	112.00	439831029119424
10:28:39	XLON	4745	112.00	439831029119425
10:29:16	XLON	154	111.96	439831029119555
10:29:16	XLON	3000	111.98	439831029119556
10:29:16	XLON	3211	111.98	439831029119557
10:29:16	XLON	1200	111.98	439831029119558
10:29:16	XLON	1200	111.98	439831029119559
10:29:16	XLON	2590	111.98	439831029119560
10:29:16	XLON	2768	111.98	439831029119561
10:29:54	XLON	14928	111.96	439831029119614
10:30:34	XLON	3000	111.86	439831029119750
10:30:34	XLON	574	111.86	439831029119751
10:32:41	XLON	2158	111.88	439831029120070
10:32:41	XLON	2355	111.88	439831029120071
10:32:41	XLON	163	111.88	439831029120072
10:32:57	XLON	10498	111.90	439831029120117
10:33:33	XLON	3000	111.92	439831029120226
10:33:38	XLON	3400	111.92	439831029120237
10:33:38	XLON	2119	111.92	439831029120238
10:33:43	XLON	2781	111.94	439831029120255
10:33:43	XLON	2475	111.94	439831029120256
10:34:19	XLON	14658	111.94	439831029120446
10:36:01	XLON	12618	111.94	439831029120706
10:36:01	XLON	603	111.94	439831029120707
10:36:01	XLON	2065	111.94	439831029120708
10:37:43	XLON	736	112.04	439831029120860
10:37:43	XLON	2893	112.04	439831029120861
10:37:48	XLON	3000	112.04	439831029120876
10:38:15	XLON	5621	112.08	439831029120980
10:38:15	XLON	5788	112.04	439831029120983
10:38:15	XLON	2458	112.04	439831029120984
10:38:23	XLON	12539	112.02	439831029121011
10:40:28	XLON	3000	111.98	439831029121303
10:40:33	XLON	84	111.98	439831029121304
10:40:33	XLON	11099	111.98	439831029121305
10:41:59	XLON	3000	111.98	439831029121569
10:41:59	XLON	3000	112.00	439831029121570
10:41:59	XLON	3400	112.00	439831029121571
10:41:59	XLON	3307	112.00	439831029121572
10:41:59	XLON	1211	112.00	439831029121573
10:43:25	XLON	2106	112.08	439831029121800
10:43:25	XLON	2836	112.08	439831029121801
10:43:30	XLON	207	112.08	439831029121821
10:43:30	XLON	108	112.08	439831029121822
10:43:30	XLON	3000	112.08	439831029121823
10:43:37	XLON	2131	112.08	439831029121834
10:44:19	XLON	4945	112.04	439831029121886
10:44:19	XLON	3403	112.04	439831029121909
10:44:19	XLON	3000	112.04	439831029121910
10:44:19	XLON	7450	112.04	439831029121911
10:44:53	XLON	3000	112.04	439831029122035
10:44:53	XLON	1547	112.04	439831029122036
10:46:24	XLON	2053	112.08	439831029122210
10:46:24	XLON	3000	112.08	439831029122211
10:46:34	XLON	6606	112.06	439831029122223
10:46:34	XLON	614	112.06	439831029122224
10:47:56	XLON	1	112.10	439831029122336
10:47:56	XLON	3000	112.10	439831029122337
10:47:56	XLON	2786	112.10	439831029122338
10:49:05	XLON	15395	112.16	439831029122465
10:49:05	XLON	3000	112.16	439831029122467
10:49:05	XLON	1333	112.18	439831029122468
10:49:05	XLON	7738	112.18	439831029122469
10:50:19	XLON	15395	112.10	439831029122591
10:52:30	XLON	3000	112.12	439831029122937
10:52:38	XLON	5110	112.16	439831029122944
10:53:32	XLON	4275	112.12	439831029123042
10:53:32	XLON	629	112.12	439831029123043
10:53:33	XLON	5749	112.10	439831029123063
10:53:33	XLON	9646	112.10	439831029123064
10:54:44	XLON	15395	112.08	439831029123209
10:57:12	XLON	3341	112.08	439831029123628
10:57:12	XLON	11000	112.08	439831029123629
10:57:12	XLON	891	112.08	439831029123630
10:57:29	XLON	15395	112.04	439831029123658
10:58:42	XLON	3000	112.02	439831029123841
10:59:21	XLON	12596	112.00	439831029123942
11:00:49	XLON	15395	112.06	439831029124199
11:02:09	XLON	9149	112.08	439831029124408
11:02:09	XLON	5602	112.08	439831029124409
11:02:09	XLON	644	112.08	439831029124410
11:04:14	XLON	15395	112.04	439831029124664
11:05:22	XLON	13180	112.08	439831029124884
11:05:38	XLON	2215	112.08	439831029124902
11:07:13	XLON	13984	111.96	439831029125069
11:07:13	XLON	1411	111.96	439831029125070
11:09:01	XLON	15395	112.00	439831029125292
11:10:20	XLON	10585	111.98	439831029125439
11:10:20	XLON	4500	111.98	439831029125440
11:12:29	XLON	15	111.98	439831029125702
11:12:29	XLON	16076	111.98	439831029125703
11:12:29	XLON	1136	111.98	439831029125704
11:13:23	XLON	4895	111.98	439831029125847
11:13:23	XLON	9172	111.98	439831029125848
11:15:04	XLON	15395	111.98	439831029125964
11:17:49	XLON	243	111.98	439831029126517
11:17:49	XLON	105	111.98	439831029126518
11:17:49	XLON	7663	111.98	439831029126519
11:18:07	XLON	8328	111.98	439831029126586
11:19:02	XLON	15395	112.08	439831029126742
11:20:04	XLON	4126	112.18	439831029126958
11:20:04	XLON	10469	112.18	439831029126959
11:22:04	XLON	14843	112.14	439831029127216
11:24:10	XLON	12188	112.10	439831029127436
11:24:10	XLON	3207	112.10	439831029127437
11:26:15	XLON	6117	112.08	439831029127679
11:26:15	XLON	4285	112.08	439831029127681
11:26:15	XLON	1813	112.08	439831029127686
11:26:15	XLON	3180	112.08	439831029127687
11:28:29	XLON	15395	112.08	439831029127932
11:29:36	XLON	15395	112.04	439831029128016
11:31:22	XLON	2860	112.00	439831029128216
11:31:22	XLON	12535	112.00	439831029128217
11:33:40	XLON	7120	112.14	439831029128484
11:33:40	XLON	1433	112.14	439831029128485
11:33:40	XLON	1933	112.14	439831029128486
11:33:40	XLON	2889	112.14	439831029128487
11:33:40	XLON	2020	112.14	439831029128488
11:37:25	XLON	3000	112.10	439831029128801
11:37:25	XLON	12395	112.10	439831029128802
11:38:15	XLON	15395	112.10	439831029128904
11:38:15	XLON	2400	112.10	439831029128907
11:38:15	XLON	1200	112.10	439831029128908
11:38:15	XLON	3532	112.10	439831029128909
11:38:15	XLON	8263	112.10	439831029128910
11:40:41	XLON	3000	112.10	439831029129156
11:40:41	XLON	150	112.10	439831029129157
11:40:47	XLON	329	112.10	439831029129159
11:40:47	XLON	3301	112.10	439831029129160
11:40:59	XLON	6045	112.14	439831029129171
11:40:59	XLON	1909	112.14	439831029129172
11:41:12	XLON	2920	112.20	439831029129198
11:41:12	XLON	83	112.20	439831029129199
11:41:25	XLON	4299	112.16	439831029129224
11:41:25	XLON	9149	112.16	439831029129225
11:44:10	XLON	2332	112.22	439831029129579
11:45:06	XLON	3000	112.30	439831029129676
11:45:11	XLON	15395	112.30	439831029129700
11:45:57	XLON	1418	112.38	439831029129804
11:45:57	XLON	3201	112.38	439831029129805
11:46:02	XLON	3000	112.38	439831029129806
11:46:08	XLON	2331	112.38	439831029129839
11:46:08	XLON	347	112.38	439831029129840
11:46:08	XLON	1022	112.38	439831029129841
11:46:08	XLON	1032	112.38	439831029129842
11:46:43	XLON	14428	112.30	439831029129924
11:49:34	XLON	3000	112.38	439831029130271
11:49:34	XLON	3532	112.38	439831029130272
11:49:34	XLON	1123	112.38	439831029130273
11:49:39	XLON	2800	112.38	439831029130277
11:49:39	XLON	3490	112.38	439831029130278
11:50:36	XLON	14924	112.32	439831029130344
11:55:12	XLON	2095	112.42	439831029130867
11:55:32	XLON	3468	112.42	439831029130902
11:55:46	XLON	8729	112.48	439831029130920
11:55:56	XLON	10752	112.52	439831029130944
11:55:56	XLON	4643	112.52	439831029130945
11:55:56	XLON	3000	112.52	439831029130948
11:55:56	XLON	3339	112.52	439831029130949
11:55:56	XLON	9056	112.52	439831029130950
11:56:45	XLON	321	112.48	439831029131033
11:56:45	XLON	412	112.48	439831029131034
11:56:45	XLON	3222	112.48	439831029131035
11:57:41	XLON	12377	112.50	439831029131187
11:59:55	XLON	15395	112.44	439831029131423
12:00:46	XLON	3366	112.48	439831029131645
12:00:46	XLON	12029	112.48	439831029131646
12:03:26	XLON	15277	112.48	439831029132012
12:04:05	XLON	15395	112.46	439831029132102
12:06:47	XLON	371	112.52	439831029132399
12:06:47	XLON	2329	112.52	439831029132400
12:06:47	XLON	3000	112.52	439831029132401
12:06:47	XLON	930	112.52	439831029132402
12:06:52	XLON	3000	112.52	439831029132410
12:06:52	XLON	1905	112.52	439831029132411
12:06:52	XLON	1319	112.52	439831029132412
12:07:05	XLON	1333	112.52	439831029132420
12:07:05	XLON	3339	112.52	439831029132421
12:07:05	XLON	42	112.52	439831029132422
12:08:39	XLON	13436	112.48	439831029132571
12:10:14	XLON	15395	112.32	439831029132899
12:11:47	XLON	15395	112.24	439831029133101
12:14:42	XLON	3000	112.22	439831029133384
12:14:50	XLON	5746	112.22	439831029133401
12:14:50	XLON	6356	112.22	439831029133402
12:16:09	XLON	14959	112.20	439831029133563
12:16:09	XLON	436	112.20	439831029133564
12:19:15	XLON	1801	112.34	439831029134262
12:19:15	XLON	3000	112.34	439831029134263
12:19:54	XLON	5499	112.42	439831029134347
12:19:57	XLON	5016	112.40	439831029134355
12:20:59	XLON	4621	112.38	439831029134477
12:20:59	XLON	10745	112.38	439831029134478
12:21:13	XLON	2210	112.48	439831029134584
12:21:13	XLON	878	112.48	439831029134585
12:21:57	XLON	15267	112.40	439831029134655
12:24:30	XLON	15395	112.54	439831029135132
12:26:39	XLON	13197	112.58	439831029135546
12:28:32	XLON	4137	112.50	439831029135794
12:28:32	XLON	11258	112.50	439831029135795
12:31:20	XLON	14931	112.42	439831029136079
12:32:58	XLON	5534	112.30	439831029136266
12:33:03	XLON	3007	112.32	439831029136268
12:33:05	XLON	9165	112.32	439831029136271
12:33:05	XLON	215	112.32	439831029136272
12:35:13	XLON	15199	112.24	439831029136533
12:36:51	XLON	9340	112.16	439831029136727
12:37:11	XLON	4280	112.18	439831029136757
12:39:13	XLON	531	112.22	439831029137081
12:39:48	XLON	8000	112.28	439831029137142
12:39:48	XLON	3000	112.28	439831029137143
12:40:04	XLON	3000	112.26	439831029137179
12:40:46	XLON	10989	112.28	439831029137269
12:40:46	XLON	4406	112.28	439831029137270
12:43:24	XLON	10399	112.32	439831029137569
12:43:24	XLON	4996	112.32	439831029137570
12:44:57	XLON	15395	112.28	439831029137710
12:46:28	XLON	3904	112.22	439831029137847
12:47:25	XLON	10650	112.28	439831029137912
12:48:23	XLON	15057	112.26	439831029138080
12:48:23	XLON	338	112.26	439831029138081
12:49:01	XLON	3641	112.28	439831029138167
12:50:36	XLON	5938	112.26	439831029138315
12:51:03	XLON	1350	112.26	439831029138374
12:51:05	XLON	2125	112.30	439831029138387
12:51:05	XLON	1000	112.30	439831029138388
12:51:05	XLON	1400	112.30	439831029138389
12:51:05	XLON	1000	112.30	439831029138390
12:51:05	XLON	1000	112.30	439831029138391
12:51:05	XLON	1317	112.30	439831029138392
12:52:10	XLON	5647	112.26	439831029138500
12:53:49	XLON	7119	112.30	439831029138662
12:54:29	XLON	15339	112.30	439831029138726
12:55:31	XLON	14938	112.34	439831029138801
12:56:48	XLON	2188	112.46	439831029138913
12:56:48	XLON	1275	112.46	439831029138914
12:57:19	XLON	13983	112.40	439831029138957
12:59:35	XLON	15395	112.42	439831029139201
13:01:25	XLON	15395	112.40	439831029139441
13:02:51	XLON	8613	112.28	439831029139632
13:03:36	XLON	5143	112.30	439831029139735
13:06:50	XLON	3702	112.32	439831029140291
13:06:50	XLON	11693	112.32	439831029140292
13:06:50	XLON	3000	112.32	439831029140294
13:06:50	XLON	150	112.32	439831029140295
13:06:55	XLON	3207	112.32	439831029140309
13:06:55	XLON	3000	112.32	439831029140310
13:06:55	XLON	7019	112.32	439831029140311
13:07:49	XLON	14514	112.22	439831029140406
13:10:16	XLON	3067	112.28	439831029140648
13:10:37	XLON	5015	112.40	439831029140676
13:10:40	XLON	1280	112.38	439831029140685
13:10:40	XLON	5887	112.38	439831029140686
13:11:15	XLON	151	112.36	439831029140827
13:11:15	XLON	15014	112.36	439831029140828
13:12:16	XLON	2937	112.38	439831029140888
13:12:16	XLON	235	112.38	439831029140889
13:13:11	XLON	4061	112.28	439831029140951
13:13:11	XLON	8664	112.28	439831029140952
13:15:32	XLON	9061	112.36	439831029141312
13:15:32	XLON	6334	112.36	439831029141313
13:18:05	XLON	3240	112.36	439831029141657
13:18:05	XLON	2719	112.36	439831029141658
13:18:10	XLON	296	112.34	439831029141669
13:18:10	XLON	3000	112.34	439831029141670
13:18:20	XLON	7915	112.34	439831029141678
13:18:36	XLON	15395	112.34	439831029141745
13:20:00	XLON	13832	112.34	439831029141883
13:22:06	XLON	10206	112.32	439831029142080
13:22:06	XLON	5189	112.32	439831029142081
13:23:48	XLON	11355	112.32	439831029142312
13:23:48	XLON	4040	112.32	439831029142313
13:25:28	XLON	6529	112.34	439831029142498
13:25:28	XLON	8149	112.34	439831029142499
13:26:02	XLON	986	112.26	439831029142547
13:26:02	XLON	1400	112.26	439831029142548
13:26:02	XLON	783	112.26	439831029142549
13:27:26	XLON	13744	112.16	439831029142691
13:29:21	XLON	1000	112.16	439831029142982
13:29:21	XLON	3955	112.16	439831029142983
13:29:21	XLON	463	112.16	439831029142984
13:29:21	XLON	850	112.16	439831029142985
13:29:21	XLON	2255	112.16	439831029142986
13:29:21	XLON	7178	112.16	439831029142987
13:30:03	XLON	343	112.16	439831029143029
13:30:04	XLON	934	112.16	439831029143033
13:30:04	XLON	3506	112.16	439831029143034
13:30:23	XLON	11098	112.26	439831029143112
13:31:40	XLON	6367	112.28	439831029143244
13:31:40	XLON	6671	112.28	439831029143245
13:32:44	XLON	15395	112.26	439831029143350
13:32:44	XLON	3191	112.26	439831029143355
13:34:27	XLON	4025	112.28	439831029143543
13:34:27	XLON	2724	112.28	439831029143544
13:34:53	XLON	1993	112.28	439831029143569
13:34:53	XLON	3000	112.28	439831029143570
13:34:53	XLON	1935	112.28	439831029143571
13:35:04	XLON	8417	112.26	439831029143621
13:35:09	XLON	5904	112.26	439831029143638
13:37:15	XLON	2893	112.30	439831029143905
13:37:19	XLON	4007	112.28	439831029143909
13:37:19	XLON	8185	112.28	439831029143910
13:37:38	XLON	1482	112.26	439831029143968
13:37:38	XLON	6411	112.26	439831029143969
13:37:38	XLON	7159	112.26	439831029143970
13:38:20	XLON	301	112.24	439831029144031
13:38:20	XLON	3044	112.24	439831029144032
13:39:34	XLON	7492	112.24	439831029144198
13:39:34	XLON	3000	112.24	439831029144199
13:39:34	XLON	2110	112.24	439831029144200
13:39:34	XLON	1590	112.24	439831029144201
13:40:47	XLON	14707	112.28	439831029144356
13:42:32	XLON	3000	112.38	439831029144580
13:42:32	XLON	150	112.38	439831029144581
13:42:37	XLON	1833	112.38	439831029144600
13:42:37	XLON	2112	112.38	439831029144601
13:43:02	XLON	8925	112.38	439831029144641
13:43:21	XLON	2942	112.36	439831029144679
13:43:57	XLON	6183	112.36	439831029144766
13:43:57	XLON	4347	112.36	439831029144767
13:45:11	XLON	3275	112.44	439831029144964
13:45:11	XLON	2159	112.44	439831029144965
13:45:11	XLON	2282	112.44	439831029144966
13:45:11	XLON	3000	112.44	439831029144967
13:45:11	XLON	2217	112.44	439831029144968
13:45:16	XLON	1867	112.44	439831029144991
13:45:16	XLON	1551	112.44	439831029144992
13:45:16	XLON	1708	112.44	439831029144993
13:46:31	XLON	3000	112.36	439831029145175
13:47:02	XLON	9708	112.34	439831029145254
13:47:02	XLON	3759	112.32	439831029145264
13:47:02	XLON	3000	112.32	439831029145265
13:47:02	XLON	3000	112.34	439831029145266
13:47:02	XLON	5555	112.34	439831029145267
13:47:02	XLON	81	112.34	439831029145268
13:49:14	XLON	283	112.32	439831029145523
13:49:14	XLON	3485	112.32	439831029145524
13:49:49	XLON	11005	112.28	439831029145564
13:49:49	XLON	647	112.28	439831029145565
13:49:49	XLON	3000	112.28	439831029145578
13:49:49	XLON	2925	112.28	439831029145579
13:49:49	XLON	9470	112.28	439831029145580
13:51:02	XLON	13388	112.22	439831029145709
13:51:02	XLON	2007	112.22	439831029145710
13:52:54	XLON	15395	112.16	439831029145939
13:53:49	XLON	2190	112.00	439831029146017
13:55:11	XLON	3621	112.10	439831029146182
13:55:18	XLON	15395	112.14	439831029146201
13:55:18	XLON	3000	112.14	439831029146209
13:55:18	XLON	8630	112.14	439831029146210
13:58:33	XLON	15395	112.14	439831029146504
13:59:04	XLON	9662	112.16	439831029146593
13:59:06	XLON	5297	112.16	439831029146599
14:00:50	XLON	3499	112.20	439831029146853
14:01:21	XLON	10099	112.18	439831029146879
14:01:21	XLON	544	112.16	439831029146888
14:02:28	XLON	9962	112.18	439831029147089
14:02:28	XLON	3486	112.18	439831029147090
14:02:28	XLON	1435	112.18	439831029147091
14:03:08	XLON	797	112.16	439831029147145
14:03:11	XLON	13656	112.16	439831029147153
14:03:13	XLON	2568	112.16	439831029147161
14:03:13	XLON	1048	112.16	439831029147162
14:04:18	XLON	13731	112.10	439831029147290
14:05:19	XLON	1727	112.08	439831029147468
14:05:27	XLON	12953	112.08	439831029147506
14:05:27	XLON	1	112.08	439831029147507
14:06:30	XLON	12450	112.10	439831029147633
14:06:30	XLON	2148	112.10	439831029147634
14:06:53	XLON	3447	112.14	439831029147726
14:08:03	XLON	11873	112.10	439831029147830
14:08:03	XLON	3431	112.10	439831029147831
14:09:40	XLON	13667	112.12	439831029148020
14:12:05	XLON	2090	112.08	439831029148287
14:12:11	XLON	14214	112.06	439831029148295
14:12:41	XLON	15395	112.06	439831029148377
14:14:41	XLON	3000	112.08	439831029148776
14:15:01	XLON	6396	112.08	439831029148825
14:15:01	XLON	3813	112.08	439831029148826
14:15:01	XLON	3300	112.08	439831029148827
14:15:01	XLON	2094	112.08	439831029148828
14:15:46	XLON	984	112.08	439831029149101
14:16:05	XLON	2232	112.08	439831029149144
14:16:05	XLON	2879	112.08	439831029149145
14:16:38	XLON	1116	112.08	439831029149177
14:16:38	XLON	3000	112.08	439831029149178
14:16:49	XLON	15395	112.06	439831029149187
14:18:03	XLON	1140	112.04	439831029149423
14:18:03	XLON	14255	112.04	439831029149424
14:20:13	XLON	15395	112.04	439831029149772
14:20:31	XLON	1877	112.06	439831029149837
14:20:31	XLON	2541	112.06	439831029149838
14:20:49	XLON	10643	112.04	439831029149937
14:20:49	XLON	2590	112.02	439831029149938
14:20:49	XLON	3000	112.04	439831029149939
14:20:49	XLON	3581	112.04	439831029149940
14:21:21	XLON	7529	112.02	439831029150048
14:22:34	XLON	15349	111.94	439831029150212
14:24:19	XLON	2998	111.86	439831029150624
14:24:19	XLON	1190	111.86	439831029150625
14:24:19	XLON	2262	111.86	439831029150626
14:24:19	XLON	7379	111.86	439831029150627
14:24:19	XLON	1467	111.86	439831029150628
14:24:19	XLON	1416	111.86	439831029150629
14:25:00	XLON	8878	111.80	439831029150762
14:25:00	XLON	6517	111.80	439831029150763
14:25:51	XLON	840	111.80	439831029150938
14:25:51	XLON	11000	111.80	439831029150939
14:25:51	XLON	3400	111.80	439831029150940
14:25:51	XLON	155	111.80	439831029150941
14:26:52	XLON	7767	111.82	439831029151116
14:26:57	XLON	4020	111.82	439831029151125
14:26:57	XLON	1	111.82	439831029151126
14:26:57	XLON	104	111.82	439831029151127
14:27:38	XLON	7457	111.80	439831029151269
14:27:38	XLON	1883	111.80	439831029151270
14:27:52	XLON	11600	111.82	439831029151327
14:28:04	XLON	3091	111.80	439831029151393
14:28:04	XLON	2870	111.80	439831029151394
14:28:37	XLON	7710	111.86	439831029151479
14:28:37	XLON	296	111.86	439831029151480
14:29:04	XLON	845	111.84	439831029151546
14:29:04	XLON	2620	111.84	439831029151547
14:29:04	XLON	2620	111.84	439831029151548
14:29:04	XLON	1000	111.84	439831029151549
14:29:04	XLON	8310	111.84	439831029151550
14:29:27	XLON	2300	111.80	439831029151592
14:29:27	XLON	782	111.80	439831029151593
14:29:27	XLON	15395	111.78	439831029151595
14:30:13	XLON	14275	111.66	439831029152054
14:31:04	XLON	14494	111.64	439831029152350
14:31:29	XLON	5914	111.64	439831029152515
14:31:29	XLON	8316	111.64	439831029152516
14:32:28	XLON	15371	111.62	439831029152949
14:32:50	XLON	13530	111.64	439831029153110
14:32:50	XLON	1840	111.64	439831029153111
14:33:31	XLON	1946	111.58	439831029153377
14:33:31	XLON	13449	111.58	439831029153378
14:34:04	XLON	15347	111.62	439831029153625
14:34:44	XLON	2140	111.64	439831029153823
14:34:44	XLON	2520	111.64	439831029153824
14:34:44	XLON	4480	111.64	439831029153825
14:34:44	XLON	6230	111.64	439831029153826
14:35:22	XLON	15395	111.66	439831029154155
14:36:00	XLON	15395	111.66	439831029154331
14:36:41	XLON	3000	111.74	439831029154520
14:36:54	XLON	9160	111.74	439831029154567
14:36:54	XLON	15395	111.72	439831029154573
14:37:00	XLON	5426	111.74	439831029154610
14:37:45	XLON	1406	111.70	439831029154813
14:37:45	XLON	4124	111.70	439831029154814
14:37:45	XLON	7515	111.70	439831029154815
14:37:45	XLON	1013	111.70	439831029154816
14:38:27	XLON	3000	111.72	439831029155021
14:38:32	XLON	3069	111.72	439831029155037
14:38:32	XLON	3000	111.72	439831029155038
14:38:32	XLON	4760	111.72	439831029155039
14:38:32	XLON	1073	111.72	439831029155040
14:38:32	XLON	1519	111.72	439831029155041
14:38:38	XLON	12729	111.70	439831029155059
14:38:38	XLON	8537	111.70	439831029155061
14:39:08	XLON	7782	111.70	439831029155203
14:39:42	XLON	15395	111.72	439831029155368
14:40:19	XLON	10904	111.72	439831029155615
14:40:19	XLON	4491	111.72	439831029155616
14:40:42	XLON	15094	111.70	439831029155765
14:41:26	XLON	7965	111.70	439831029155935
14:41:26	XLON	7430	111.70	439831029155936
14:42:17	XLON	8484	111.66	439831029156187
14:42:17	XLON	3819	111.66	439831029156188
14:42:27	XLON	1688	111.66	439831029156222
14:42:27	XLON	1760	111.66	439831029156237
14:42:27	XLON	1585	111.66	439831029156238
14:42:28	XLON	14428	111.66	439831029156251
14:43:07	XLON	990	111.64	439831029156441
14:43:07	XLON	5000	111.64	439831029156442
14:43:17	XLON	1000	111.64	439831029156461
14:43:17	XLON	390	111.64	439831029156462
14:43:17	XLON	4000	111.64	439831029156463
14:43:17	XLON	3152	111.64	439831029156464
14:43:36	XLON	10000	111.60	439831029156604
14:43:36	XLON	5090	111.60	439831029156605
14:44:08	XLON	8751	111.44	439831029156797
14:44:20	XLON	733	111.46	439831029156867
14:44:20	XLON	7976	111.46	439831029156868
14:45:00	XLON	14999	111.26	439831029157088
14:45:40	XLON	3000	111.32	439831029157394
14:45:40	XLON	2177	111.32	439831029157395
14:45:44	XLON	5489	111.30	439831029157418
14:46:07	XLON	4141	111.26	439831029157594
14:46:24	XLON	834	111.24	439831029157713
14:46:24	XLON	10517	111.24	439831029157714
14:46:45	XLON	15395	111.18	439831029157855
14:46:45	XLON	5414	111.16	439831029157859
14:47:39	XLON	2237	111.20	439831029158193
14:47:57	XLON	15395	111.24	439831029158281
14:48:11	XLON	3000	111.26	439831029158376
14:48:11	XLON	1200	111.26	439831029158377
14:48:11	XLON	3419	111.26	439831029158378
14:48:44	XLON	3000	111.28	439831029158517
14:48:49	XLON	14213	111.28	439831029158547
14:48:49	XLON	2381	111.28	439831029158548
14:49:08	XLON	15395	111.32	439831029158659
14:49:40	XLON	14457	111.26	439831029158757
14:50:13	XLON	15074	111.14	439831029158887
14:50:56	XLON	15386	111.12	439831029159089
14:51:31	XLON	15395	111.10	439831029159313
14:52:10	XLON	12442	111.12	439831029159537
14:52:10	XLON	2249	111.12	439831029159538
14:52:10	XLON	704	111.12	439831029159541
14:53:04	XLON	15349	111.14	439831029159747
14:53:37	XLON	15395	111.12	439831029159828
14:54:27	XLON	10999	111.06	439831029160103
14:54:27	XLON	3041	111.06	439831029160104
14:54:27	XLON	1355	111.06	439831029160105
14:56:16	XLON	15395	111.06	439831029160514
14:56:39	XLON	1014	111.08	439831029160627
14:56:39	XLON	7558	111.08	439831029160613
14:56:39	XLON	1469	111.08	439831029160614
14:57:24	XLON	4164	111.14	439831029160828
14:57:24	XLON	11231	111.14	439831029160829
14:57:24	XLON	862	111.14	439831029160831
14:57:24	XLON	3000	111.14	439831029160832
14:57:38	XLON	15395	111.14	439831029160880
14:57:48	XLON	15395	111.10	439831029160924
14:58:13	XLON	15395	111.10	439831029161061
14:58:27	XLON	3242	111.12	439831029161238
14:59:09	XLON	14654	111.14	439831029161371
14:59:42	XLON	340	111.14	439831029161497
14:59:43	XLON	462	111.14	439831029161498
14:59:44	XLON	462	111.14	439831029161510
14:59:45	XLON	495	111.14	439831029161518
14:59:46	XLON	462	111.14	439831029161521
14:59:47	XLON	462	111.14	439831029161523
14:59:55	XLON	3000	111.18	439831029161647
14:59:55	XLON	3371	111.18	439831029161648
15:00:03	XLON	8589	111.18	439831029161729
15:00:03	XLON	6806	111.18	439831029161730
15:00:06	XLON	5225	111.14	439831029161745
15:00:53	XLON	15395	111.20	439831029161964
15:01:39	XLON	3113	111.24	439831029162171
15:02:15	XLON	1127	111.30	439831029162432
15:02:15	XLON	14268	111.30	439831029162433
15:02:15	XLON	3822	111.30	439831029162437
15:02:31	XLON	10758	111.32	439831029162486
15:02:59	XLON	3659	111.36	439831029162587
15:02:59	XLON	2580	111.36	439831029162588
15:02:59	XLON	3930	111.36	439831029162589
15:02:59	XLON	3000	111.36	439831029162590
15:03:07	XLON	15395	111.34	439831029162626
15:04:03	XLON	15395	111.34	439831029162848
15:04:40	XLON	513	111.36	439831029162997
15:04:40	XLON	7161	111.36	439831029162998
15:04:40	XLON	7721	111.36	439831029162999
15:05:11	XLON	15395	111.40	439831029163143
15:05:45	XLON	15395	111.34	439831029163317
15:06:29	XLON	15265	111.32	439831029163447
15:07:00	XLON	11467	111.28	439831029163596
15:07:00	XLON	3928	111.28	439831029163597
15:07:32	XLON	3753	111.20	439831029163726
15:07:32	XLON	11642	111.20	439831029163727
15:08:13	XLON	618	111.22	439831029163899
15:08:13	XLON	9621	111.22	439831029163900
15:08:13	XLON	5156	111.22	439831029163901
15:08:49	XLON	5452	111.16	439831029164025
15:08:49	XLON	9754	111.16	439831029164026
15:09:53	XLON	4575	111.14	439831029164335
15:09:53	XLON	1686	111.14	439831029164336
15:09:53	XLON	3000	111.14	439831029164337
15:09:58	XLON	2338	111.14	439831029164346
15:09:58	XLON	3000	111.14	439831029164347
15:09:58	XLON	700	111.14	439831029164348
15:10:06	XLON	3178	111.12	439831029164380
15:10:06	XLON	8819	111.12	439831029164399
15:10:06	XLON	6576	111.12	439831029164400
15:10:06	XLON	4204	111.12	439831029164401
15:11:14	XLON	8951	111.24	439831029164930
15:12:01	XLON	15395	111.22	439831029165102
15:12:01	XLON	3000	111.20	439831029165126
15:12:01	XLON	12395	111.20	439831029165127
15:12:52	XLON	6551	111.28	439831029165398
15:12:52	XLON	7945	111.28	439831029165399
15:13:22	XLON	11205	111.26	439831029165605
15:13:22	XLON	4190	111.26	439831029165606
15:14:20	XLON	3000	111.34	439831029165888
15:14:20	XLON	2313	111.34	439831029165889
15:15:02	XLON	6461	111.38	439831029166072
15:15:02	XLON	8934	111.38	439831029166073
15:15:11	XLON	3616	111.34	439831029166168
15:15:11	XLON	3408	111.34	439831029166169
15:15:11	XLON	3000	111.34	439831029166171
15:15:11	XLON	8148	111.36	439831029166172
15:15:36	XLON	8041	111.38	439831029166269
15:15:49	XLON	4487	111.32	439831029166329
15:16:01	XLON	10212	111.32	439831029166345
15:16:52	XLON	10955	111.34	439831029166521
15:16:56	XLON	3000	111.32	439831029166559
15:16:56	XLON	2155	111.32	439831029166560
15:17:29	XLON	1295	111.36	439831029166691
15:17:29	XLON	3000	111.36	439831029166692
15:17:36	XLON	7274	111.32	439831029166708
15:17:36	XLON	3000	111.32	439831029166711
15:17:52	XLON	3574	111.30	439831029166775
15:17:52	XLON	11821	111.30	439831029166776
15:18:46	XLON	1976	111.30	439831029167099
15:18:46	XLON	3000	111.30	439831029167100
15:20:01	XLON	4630	111.32	439831029167358
15:20:01	XLON	2106	111.32	439831029167359
15:20:01	XLON	3000	111.32	439831029167360
15:20:12	XLON	15395	111.28	439831029167432
15:20:34	XLON	4625	111.30	439831029167511
15:21:06	XLON	5627	111.32	439831029167595
15:21:12	XLON	9152	111.36	439831029167633
15:21:12	XLON	6243	111.36	439831029167634
15:21:12	XLON	3000	111.36	439831029167636
15:21:12	XLON	150	111.36	439831029167637
15:21:16	XLON	5516	111.34	439831029167655
15:21:16	XLON	9879	111.34	439831029167656
15:21:18	XLON	10576	111.34	439831029167685
15:21:52	XLON	8602	111.28	439831029167865
15:22:39	XLON	2	111.24	439831029168066
15:23:09	XLON	7704	111.24	439831029168212
15:23:09	XLON	6124	111.24	439831029168213
15:23:09	XLON	1536	111.24	439831029168214
15:23:09	XLON	31	111.24	439831029168215
15:23:09	XLON	3000	111.24	439831029168216
15:23:30	XLON	9882	111.24	439831029168304
15:23:30	XLON	563	111.24	439831029168305
15:24:11	XLON	4606	111.28	439831029168469
15:24:11	XLON	3135	111.28	439831029168470
15:24:11	XLON	3000	111.28	439831029168471
15:24:11	XLON	1132	111.28	439831029168472
15:24:19	XLON	2003	111.28	439831029168481
15:24:19	XLON	2946	111.28	439831029168482
15:24:42	XLON	7747	111.26	439831029168565
15:24:42	XLON	6897	111.26	439831029168566
15:25:37	XLON	1928	111.24	439831029168733
15:25:37	XLON	2668	111.24	439831029168734
15:25:37	XLON	3000	111.24	439831029168735
15:25:42	XLON	3164	111.24	439831029168746
15:25:42	XLON	3000	111.24	439831029168747
15:26:07	XLON	15395	111.22	439831029168860
15:26:54	XLON	15395	111.14	439831029169084
15:27:29	XLON	7000	111.08	439831029169273
15:27:30	XLON	8395	111.08	439831029169277
15:28:18	XLON	7502	111.06	439831029169397
15:28:18	XLON	7893	111.06	439831029169398
15:28:21	XLON	3025	111.02	439831029169415
15:29:50	XLON	15395	111.04	439831029169781
15:29:50	XLON	3000	111.04	439831029169784
15:30:17	XLON	8084	111.08	439831029170039
15:30:17	XLON	3000	111.06	439831029170043
15:31:48	XLON	15395	111.20	439831029170378
15:31:48	XLON	3400	111.18	439831029170382
15:31:48	XLON	3000	111.18	439831029170383
15:31:53	XLON	2656	111.18	439831029170406
15:31:53	XLON	987	111.18	439831029170407
15:31:53	XLON	2162	111.18	439831029170408
15:31:53	XLON	3000	111.18	439831029170409
15:32:01	XLON	6406	111.16	439831029170457
15:32:01	XLON	1346	111.16	439831029170458
15:32:02	XLON	15395	111.16	439831029170459
15:32:33	XLON	7772	111.14	439831029170551
15:33:17	XLON	15395	111.18	439831029170698
15:34:10	XLON	2	111.18	439831029170930
15:34:10	XLON	2274	111.18	439831029170931
15:34:10	XLON	3000	111.18	439831029170932
15:34:20	XLON	1860	111.18	439831029170982
15:34:20	XLON	2470	111.18	439831029170983
15:34:25	XLON	1135	111.16	439831029171008
15:34:25	XLON	3500	111.16	439831029171009
15:34:25	XLON	1523	111.16	439831029171010
15:34:50	XLON	15395	111.14	439831029171116
15:35:18	XLON	1533	111.12	439831029171258
15:35:18	XLON	13326	111.12	439831029171259
15:36:18	XLON	428	111.16	439831029171483
15:36:18	XLON	4720	111.16	439831029171484
15:36:18	XLON	1000	111.16	439831029171485
15:36:23	XLON	3498	111.18	439831029171515
15:36:23	XLON	3000	111.18	439831029171516
15:36:23	XLON	4282	111.18	439831029171517
15:36:57	XLON	3721	111.14	439831029171632
15:36:57	XLON	1727	111.14	439831029171633
15:36:57	XLON	1442	111.14	439831029171634
15:36:57	XLON	7185	111.14	439831029171635
15:36:57	XLON	1300	111.14	439831029171636
15:36:57	XLON	745	111.14	439831029171637
15:36:57	XLON	235	111.14	439831029171638
15:37:16	XLON	12853	111.14	439831029171705
15:38:21	XLON	1651	111.10	439831029171954
15:38:21	XLON	4016	111.10	439831029171955
15:38:21	XLON	1570	111.10	439831029171956
15:38:21	XLON	3000	111.10	439831029171957
15:38:46	XLON	15395	111.08	439831029172055
15:38:46	XLON	3000	111.06	439831029172057
15:38:46	XLON	675	111.06	439831029172058
15:39:51	XLON	80	111.04	439831029172284
15:39:51	XLON	4538	111.04	439831029172290
15:39:52	XLON	9385	111.04	439831029172298
15:40:13	XLON	15395	110.98	439831029172504
15:40:13	XLON	3000	110.98	439831029172510
15:40:13	XLON	1322	110.98	439831029172511
15:41:43	XLON	1500	111.02	439831029172854
15:41:45	XLON	1872	111.06	439831029172862
15:41:45	XLON	3000	111.06	439831029172863
15:41:45	XLON	1745	111.06	439831029172864
15:41:45	XLON	3033	111.02	439831029172867
15:41:45	XLON	1011	111.02	439831029172868
15:41:45	XLON	5243	111.02	439831029172869
15:41:46	XLON	3992	111.02	439831029172879
15:41:46	XLON	666	111.04	439831029172880
15:41:46	XLON	6312	111.04	439831029172881
15:41:46	XLON	4425	111.04	439831029172882
15:42:45	XLON	12015	111.06	439831029173085
15:43:32	XLON	8013	111.14	439831029173245
15:43:32	XLON	4554	111.14	439831029173246
15:43:32	XLON	696	111.14	439831029173247
15:43:32	XLON	3000	111.14	439831029173248
15:44:04	XLON	6099	111.10	439831029173342
15:44:04	XLON	8435	111.10	439831029173343
15:45:02	XLON	3000	111.10	439831029173500
15:45:07	XLON	214	111.10	439831029173517
15:45:07	XLON	1329	111.10	439831029173518
15:45:07	XLON	7750	111.10	439831029173519
15:45:07	XLON	2189	111.10	439831029173520
15:46:50	XLON	15395	111.28	439831029174053
15:47:02	XLON	11274	111.28	439831029174115
15:47:02	XLON	4121	111.28	439831029174116
15:47:02	XLON	1014	111.28	439831029174122
15:47:03	XLON	626	111.28	439831029174123
15:47:06	XLON	13755	111.28	439831029174146
15:48:39	XLON	1448	111.28	439831029174544
15:48:39	XLON	3000	111.28	439831029174545
15:48:49	XLON	15395	111.26	439831029174589
15:48:49	XLON	1229	111.26	439831029174594
15:49:17	XLON	3000	111.24	439831029174829
15:49:17	XLON	1200	111.24	439831029174830
15:49:17	XLON	4855	111.24	439831029174831
15:49:22	XLON	2709	111.24	439831029174861
15:49:22	XLON	2306	111.24	439831029174862
15:49:22	XLON	1257	111.24	439831029174863
15:49:22	XLON	7201	111.24	439831029174864
15:49:22	XLON	1200	111.24	439831029174865
15:49:22	XLON	4855	111.24	439831029174866
15:49:22	XLON	14	111.24	439831029174867
15:49:53	XLON	1885	111.24	439831029174962
15:49:53	XLON	7211	111.24	439831029174963
15:49:53	XLON	3000	111.24	439831029174964
15:49:53	XLON	1118	111.24	439831029174965
15:49:53	XLON	1672	111.24	439831029174966
15:50:59	XLON	9876	111.20	439831029175223
15:52:53	XLON	3033	111.26	439831029175628
15:52:53	XLON	2856	111.26	439831029175629
15:52:53	XLON	3440	111.26	439831029175625
15:52:53	XLON	6066	111.26	439831029175626
15:52:58	XLON	1011	111.26	439831029175632
15:52:58	XLON	4044	111.26	439831029175633
15:52:58	XLON	4044	111.26	439831029175634
15:52:58	XLON	8088	111.26	439831029175635
15:53:03	XLON	1099	111.26	439831029175642
15:53:03	XLON	2422	111.26	439831029175643
15:53:08	XLON	1980	111.26	439831029175649
15:53:08	XLON	7732	111.26	439831029175650
15:53:08	XLON	3000	111.26	439831029175651
15:53:08	XLON	2898	111.26	439831029175652
15:53:25	XLON	2499	111.26	439831029175697
15:53:25	XLON	849	111.26	439831029175698
15:53:25	XLON	3000	111.26	439831029175699
15:53:31	XLON	7245	111.26	439831029175716
15:53:31	XLON	187	111.26	439831029175717
15:54:40	XLON	17316	111.32	439831029176070
15:54:46	XLON	14175	111.30	439831029176087
15:54:46	XLON	1220	111.30	439831029176088
15:55:20	XLON	14206	111.30	439831029176373
15:56:15	XLON	6332	111.18	439831029176524
15:56:15	XLON	7447	111.18	439831029176525
15:56:59	XLON	1000	111.20	439831029176708
15:57:00	XLON	45	111.20	439831029176716
15:57:04	XLON	2093	111.22	439831029176750
15:59:31	XLON	2304	111.22	439831029177305
15:59:31	XLON	2093	111.22	439831029177308
15:59:31	XLON	1884	111.22	439831029177309
15:59:31	XLON	3400	111.22	439831029177302
15:59:31	XLON	3000	111.22	439831029177303
15:59:31	XLON	2093	111.22	439831029177304
15:59:32	XLON	2093	111.22	439831029177310
15:59:32	XLON	2093	111.22	439831029177311
15:59:33	XLON	2251	111.22	439831029177312
15:59:34	XLON	2093	111.22	439831029177314
15:59:34	XLON	108	111.22	439831029177318
15:59:34	XLON	9405	111.22	439831029177313
15:59:36	XLON	104	111.22	439831029177326
15:59:36	XLON	2264	111.22	439831029177327
15:59:36	XLON	2093	111.22	439831029177328
15:59:39	XLON	2	111.22	439831029177332
15:59:39	XLON	2110	111.22	439831029177333
15:59:45	XLON	2139	111.22	439831029177336
15:59:50	XLON	4513	111.22	439831029177363
16:03:59	XLON	2320	111.16	439831029178439
16:03:59	XLON	8184	111.16	439831029178440
16:03:59	XLON	3000	111.16	439831029178441
16:04:00	XLON	1897	111.16	439831029178446
16:04:00	XLON	9536	111.16	439831029178447
16:04:00	XLON	2394	111.16	439831029178448

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

POSFSDFAFEFSESE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00