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

19th Jan 2022 17:52

RNS Number : 0127Z

Vodafone Group Plc

19 January 2022

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

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

Date of purchase:	19 January 2022
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	122.06
Lowest price paid per share (pence):	120.36
Volume weighted average price paid per share (pence):	121.42

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,719,020,303 of its ordinary shares in treasury and has 27,098,607,565 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 19 January 2022 Goldman Sachs (as principal) elected to purchase 5,706,084 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 19 January 2022 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	121.42	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:06:11	XLON	15655	121	470136318334186
08:08:16	XLON	13675	121.48	470136318334818
08:08:18	XLON	338	121.44	470136318334842
08:08:18	XLON	1816	121.44	470136318334843
08:08:18	XLON	10481	121.44	470136318334844
08:08:43	XLON	3000	121.54	470136318334995
08:08:53	XLON	3000	121.52	470136318335049
08:08:53	XLON	2052	121.52	470136318335050
08:08:53	XLON	10603	121.52	470136318335051
08:10:08	XLON	576	121.42	470136318335532
08:10:08	XLON	572	121.42	470136318335533
08:10:08	XLON	1684	121.42	470136318335534
08:10:08	XLON	12722	121.42	470136318335535
08:11:45	XLON	14499	121.38	470136318336133
08:12:09	XLON	5483	121.38	470136318336266
08:12:10	XLON	15034	121.36	470136318336276
08:12:10	XLON	621	121.36	470136318336277
08:13:08	XLON	14181	121.38	470136318336687
08:14:20	XLON	13462	121.46	470136318337187
08:15:27	XLON	5868	121.56	470136318337605
08:15:27	XLON	9443	121.56	470136318337606
08:16:32	XLON	15495	121.66	470136318338023
08:17:36	XLON	3000	121.66	470136318338309
08:17:48	XLON	3000	121.64	470136318338370
08:17:48	XLON	6538	121.66	470136318338371
08:17:48	XLON	2407	121.66	470136318338372
08:18:35	XLON	15655	121.56	470136318338544
08:19:45	XLON	3000	121.72	470136318338895
08:20:06	XLON	6104	121.7	470136318339020
08:20:06	XLON	5866	121.7	470136318339021
08:20:15	XLON	15655	121.7	470136318339102
08:20:50	XLON	2390	121.68	470136318339340
08:20:50	XLON	743	121.68	470136318339341
08:21:29	XLON	3825	121.64	470136318339568
08:21:29	XLON	10475	121.64	470136318339569
08:22:53	XLON	15655	121.62	470136318340000
08:24:14	XLON	2499	121.56	470136318340318
08:24:14	XLON	11237	121.56	470136318340319
08:24:42	XLON	3000	121.56	470136318340447
08:24:42	XLON	12655	121.56	470136318340448
08:25:19	XLON	3000	121.58	470136318340723
08:26:00	XLON	14978	121.52	470136318340969
08:27:04	XLON	6000	121.38	470136318341322
08:27:04	XLON	2419	121.38	470136318341323
08:27:04	XLON	7236	121.38	470136318341324
08:28:14	XLON	2268	121.22	470136318341643
08:28:14	XLON	13387	121.22	470136318341644
08:29:07	XLON	3546	121.26	470136318341861
08:29:54	XLON	1169	121.26	470136318342019
08:30:06	XLON	3000	121.26	470136318342129
08:30:06	XLON	3100	121.26	470136318342130
08:30:11	XLON	3000	121.26	470136318342156
08:30:18	XLON	15608	121.24	470136318342183
08:30:18	XLON	47	121.24	470136318342184
08:31:28	XLON	5419	121.46	470136318342542
08:31:59	XLON	3000	121.66	470136318342672
08:31:59	XLON	2525	121.66	470136318342673
08:32:10	XLON	4209	121.66	470136318342704
08:32:10	XLON	3000	121.66	470136318342708
08:32:56	XLON	14432	121.76	470136318342866
08:32:56	XLON	805	121.76	470136318342867
08:34:33	XLON	12904	121.72	470136318343243
08:35:26	XLON	3000	121.74	470136318343425
08:35:26	XLON	1779	121.74	470136318343426
08:35:27	XLON	1133	121.74	470136318343427
08:35:27	XLON	494	121.74	470136318343428
08:35:27	XLON	433	121.74	470136318343429
08:35:27	XLON	3358	121.74	470136318343430
08:35:27	XLON	5458	121.74	470136318343432
08:35:33	XLON	3000	121.74	470136318343453
08:35:58	XLON	9264	121.72	470136318343602
08:35:58	XLON	5401	121.72	470136318343603
08:37:21	XLON	9693	121.6	470136318344110
08:37:21	XLON	5844	121.6	470136318344111
08:39:17	XLON	3000	121.68	470136318344623
08:39:31	XLON	10804	121.74	470136318344700
08:39:31	XLON	3000	121.74	470136318344701
08:40:08	XLON	12711	121.74	470136318344805
08:41:19	XLON	15655	121.74	470136318345054
08:42:28	XLON	15655	121.8	470136318345374
08:43:32	XLON	15167	121.8	470136318345694
08:44:28	XLON	3000	121.9	470136318345947
08:44:28	XLON	479	121.9	470136318345948
08:44:44	XLON	10474	121.9	470136318346017
08:44:44	XLON	2889	121.9	470136318346018
08:46:38	XLON	14812	122	470136318346567
08:47:26	XLON	15655	121.96	470136318346928
08:48:53	XLON	15148	121.88	470136318347318
08:49:02	XLON	3000	121.92	470136318347375
08:49:02	XLON	501	121.92	470136318347376
08:49:43	XLON	7291	121.96	470136318347593
08:49:43	XLON	1764	121.96	470136318347594
08:49:43	XLON	5480	121.96	470136318347595
08:51:38	XLON	3000	121.96	470136318348245
08:51:38	XLON	150	121.98	470136318348246
08:51:43	XLON	2850	121.98	470136318348271
08:51:43	XLON	3111	121.98	470136318348272
08:51:43	XLON	3509	121.98	470136318348273
08:51:48	XLON	3387	121.98	470136318348292
08:51:48	XLON	319	121.98	470136318348293
08:52:34	XLON	10529	122.02	470136318348478
08:52:34	XLON	4046	122.02	470136318348479
08:53:21	XLON	15309	122.06	470136318348807
08:54:37	XLON	15429	121.92	470136318349334
08:56:18	XLON	15655	121.78	470136318349967
08:58:29	XLON	3000	121.84	470136318350464
08:58:32	XLON	11445	121.82	470136318350484
08:59:01	XLON	3000	121.78	470136318350678
08:59:01	XLON	3300	121.8	470136318350679
08:59:01	XLON	3000	121.8	470136318350680
08:59:01	XLON	6355	121.8	470136318350681
09:01:04	XLON	15655	121.86	470136318351231
09:01:08	XLON	3000	121.84	470136318351236
09:01:08	XLON	146	121.84	470136318351237
09:02:20	XLON	2334	121.86	470136318351515
09:02:20	XLON	2009	121.86	470136318351516
09:02:25	XLON	263	121.86	470136318351526
09:02:25	XLON	3067	121.86	470136318351527
09:02:33	XLON	4738	121.84	470136318351546
09:03:13	XLON	15655	121.82	470136318351704
09:04:44	XLON	12962	121.72	470136318351968
09:04:44	XLON	2641	121.72	470136318351969
09:04:59	XLON	3100	121.74	470136318352080
09:04:59	XLON	61	121.74	470136318352081
09:05:31	XLON	14588	121.8	470136318352244
09:06:46	XLON	8983	121.72	470136318352642
09:06:46	XLON	6672	121.72	470136318352643
09:07:53	XLON	15647	121.72	470136318352956
09:09:22	XLON	863	121.82	470136318353238
09:09:22	XLON	2450	121.82	470136318353239
09:09:22	XLON	166	121.82	470136318353240
09:09:27	XLON	1179	121.82	470136318353258
09:09:27	XLON	2004	121.82	470136318353259
09:09:27	XLON	2664	121.82	470136318353260
09:09:43	XLON	1296	121.9	470136318353308
09:09:55	XLON	15655	121.88	470136318353335
09:09:55	XLON	3000	121.88	470136318353337
09:09:55	XLON	2132	121.88	470136318353338
09:12:03	XLON	4331	121.98	470136318353733
09:12:03	XLON	1387	121.98	470136318353734
09:12:10	XLON	2381	121.96	470136318353766
09:12:10	XLON	1064	121.96	470136318353767
09:12:23	XLON	4277	121.96	470136318353808
09:12:50	XLON	12659	121.88	470136318353912
09:12:50	XLON	2868	121.88	470136318353913
09:14:08	XLON	4964	121.82	470136318354277
09:14:08	XLON	10225	121.82	470136318354278
09:14:58	XLON	3000	121.74	470136318354446
09:14:58	XLON	150	121.74	470136318354447
09:15:38	XLON	15091	121.78	470136318354575
09:17:25	XLON	3000	121.78	470136318355036
09:17:25	XLON	2241	121.8	470136318355037
09:17:25	XLON	501	121.8	470136318355038
09:17:50	XLON	7759	121.76	470136318355199
09:18:11	XLON	343	121.72	470136318355285
09:19:02	XLON	3000	121.84	470136318355451
09:19:07	XLON	631	121.84	470136318355469
09:19:07	XLON	3000	121.84	470136318355470
09:19:12	XLON	3	121.8	470136318355486
09:19:12	XLON	3000	121.8	470136318355487
09:19:24	XLON	3000	121.84	470136318355527
09:19:24	XLON	1200	121.84	470136318355528
09:19:24	XLON	1200	121.84	470136318355529
09:19:36	XLON	15655	121.82	470136318355577
09:19:36	XLON	3000	121.82	470136318355579
09:19:36	XLON	543	121.82	470136318355580
09:20:03	XLON	6139	121.82	470136318355670
09:20:44	XLON	7223	121.82	470136318355822
09:20:44	XLON	1924	121.82	470136318355823
09:22:39	XLON	3000	121.76	470136318356207
09:22:39	XLON	150	121.76	470136318356208
09:22:44	XLON	2870	121.76	470136318356219
09:22:44	XLON	2298	121.76	470136318356220
09:22:49	XLON	3000	121.76	470136318356236
09:23:18	XLON	15655	121.76	470136318356313
09:23:18	XLON	2882	121.76	470136318356315
09:23:18	XLON	1004	121.76	470136318356316
09:24:38	XLON	3000	121.72	470136318356586
09:24:38	XLON	12439	121.72	470136318356587
09:25:53	XLON	3186	121.68	470136318356831
09:26:48	XLON	3474	121.7	470136318357050
09:27:02	XLON	6742	121.72	470136318357133
09:27:26	XLON	1347	121.78	470136318357214
09:27:26	XLON	242	121.78	470136318357215
09:27:31	XLON	14066	121.78	470136318357223
09:29:01	XLON	793	121.68	470136318357512
09:29:01	XLON	3486	121.68	470136318357513
09:29:08	XLON	15655	121.66	470136318357580
09:30:50	XLON	3000	121.76	470136318357956
09:30:52	XLON	9000	121.76	470136318357983
09:30:52	XLON	3655	121.76	470136318357984
09:32:23	XLON	8055	121.68	470136318358204
09:32:30	XLON	3000	121.72	470136318358252
09:32:41	XLON	3000	121.7	470136318358322
09:32:41	XLON	230	121.7	470136318358323
09:33:15	XLON	15634	121.66	470136318358428
09:34:44	XLON	2216	121.54	470136318358718
09:34:44	XLON	11622	121.54	470136318358719
09:34:44	XLON	1811	121.54	470136318358720
09:36:26	XLON	1829	121.62	470136318359253
09:36:26	XLON	3000	121.62	470136318359254
09:37:19	XLON	7791	121.6	470136318359355
09:37:58	XLON	2185	121.6	470136318359449
09:38:08	XLON	7017	121.58	470136318359489
09:38:13	XLON	4084	121.58	470136318359496
09:38:13	XLON	467	121.58	470136318359497
09:38:38	XLON	5162	121.54	470136318359558
09:39:27	XLON	1250	121.6	470136318359707
09:39:32	XLON	11056	121.54	470136318359719
09:40:10	XLON	6168	121.48	470136318359839
09:40:43	XLON	15655	121.46	470136318359915
09:41:34	XLON	3000	121.5	470136318360056
09:41:34	XLON	9536	121.5	470136318360057
09:43:22	XLON	4346	121.54	470136318360343
09:43:22	XLON	412	121.54	470136318360344
09:43:22	XLON	10897	121.54	470136318360345
09:44:53	XLON	8041	121.5	470136318360697
09:44:53	XLON	5563	121.5	470136318360698
09:44:53	XLON	2047	121.5	470136318360699
09:46:39	XLON	900	121.3	470136318361024
09:47:08	XLON	1167	121.32	470136318361065
09:47:08	XLON	3000	121.32	470136318361066
09:47:13	XLON	3000	121.32	470136318361081
09:47:18	XLON	1644	121.32	470136318361094
09:47:18	XLON	3000	121.32	470136318361095
09:48:07	XLON	1260	121.32	470136318361174
09:48:07	XLON	1015	121.32	470136318361175
09:48:07	XLON	1200	121.32	470136318361176
09:48:07	XLON	1200	121.32	470136318361177
09:48:07	XLON	1521	121.32	470136318361178
09:48:07	XLON	15655	121.32	470136318361161
09:49:29	XLON	13182	121.28	470136318361550
09:51:00	XLON	14688	121.28	470136318361869
09:52:35	XLON	2112	121.22	470136318362186
09:52:35	XLON	13543	121.22	470136318362187
09:53:44	XLON	4021	121.26	470136318362421
09:53:44	XLON	10753	121.26	470136318362422
09:53:44	XLON	881	121.26	470136318362423
09:55:38	XLON	15655	121.26	470136318362746
09:56:53	XLON	15631	121.18	470136318363004
09:58:20	XLON	15655	121.24	470136318363246
10:00:04	XLON	7136	121.06	470136318363564
10:00:04	XLON	8422	121.06	470136318363565
10:01:43	XLON	5890	121.08	470136318363972
10:01:43	XLON	9765	121.08	470136318363973
10:02:38	XLON	8653	121.12	470136318364138
10:02:38	XLON	7002	121.12	470136318364139
10:04:20	XLON	15655	120.98	470136318364482
10:06:35	XLON	12573	121.08	470136318365065
10:07:23	XLON	10099	121.14	470136318365254
10:07:23	XLON	5556	121.14	470136318365255
10:07:27	XLON	6341	121.1	470136318365272
10:08:16	XLON	12701	121.26	470136318365442
10:10:17	XLON	14702	121.1	470136318365770
10:10:17	XLON	549	121.1	470136318365771
10:11:54	XLON	12600	121.08	470136318366051
10:11:54	XLON	3055	121.08	470136318366052
10:14:10	XLON	15655	121.2	470136318366583
10:14:11	XLON	3682	121.2	470136318366589
10:14:16	XLON	12498	121.18	470136318366610
10:15:57	XLON	3874	121.24	470136318366841
10:15:57	XLON	11781	121.24	470136318366842
10:16:56	XLON	15058	121.1	470136318366982
10:18:23	XLON	2184	121.18	470136318367272
10:18:23	XLON	13471	121.18	470136318367273
10:20:54	XLON	15655	121.2	470136318367740
10:20:54	XLON	3000	121.2	470136318367746
10:20:54	XLON	3129	121.2	470136318367747
10:20:54	XLON	9526	121.2	470136318367748
10:22:23	XLON	395	121.16	470136318368044
10:22:23	XLON	10000	121.18	470136318368045
10:22:23	XLON	3000	121.18	470136318368046
10:22:23	XLON	2197	121.18	470136318368047
10:24:08	XLON	15586	121.24	470136318368311
10:26:11	XLON	2246	121.32	470136318368715
10:26:11	XLON	13409	121.32	470136318368716
10:27:46	XLON	12279	121.28	470136318368997
10:27:46	XLON	1261	121.28	470136318368998
10:27:46	XLON	2115	121.28	470136318368999
10:29:58	XLON	2068	121.34	470136318369535
10:29:58	XLON	13570	121.34	470136318369536
10:31:19	XLON	7159	121.32	470136318370031
10:31:19	XLON	8496	121.32	470136318370032
10:32:53	XLON	15603	121.3	470136318370399
10:34:42	XLON	6856	121.4	470136318370847
10:34:42	XLON	8799	121.4	470136318370848
10:36:10	XLON	14465	121.5	470136318371053
10:37:34	XLON	14561	121.72	470136318371344
10:39:33	XLON	15655	121.54	470136318371853
10:40:51	XLON	5336	121.5	470136318372040
10:41:14	XLON	15432	121.48	470136318372104
10:42:51	XLON	1135	121.5	470136318372318
10:42:51	XLON	1200	121.5	470136318372319
10:42:51	XLON	3000	121.5	470136318372320
10:42:51	XLON	4148	121.5	470136318372321
10:43:28	XLON	15655	121.48	470136318372450
10:43:29	XLON	3145	121.46	470136318372462
10:45:03	XLON	15655	121.4	470136318372657
10:46:48	XLON	15655	121.52	470136318372909
10:47:56	XLON	14229	121.56	470136318373037
10:49:48	XLON	580	121.62	470136318373264
10:49:48	XLON	13049	121.62	470136318373265
10:50:22	XLON	3000	121.62	470136318373415
10:50:22	XLON	386	121.62	470136318373416
10:51:00	XLON	4007	121.6	470136318373498
10:51:00	XLON	10364	121.6	470136318373499
10:52:59	XLON	15655	121.6	470136318373814
10:54:29	XLON	14990	121.6	470136318374023
10:55:56	XLON	3060	121.52	470136318374252
10:55:56	XLON	135	121.52	470136318374253
10:56:27	XLON	5089	121.58	470136318374347
10:56:27	XLON	10566	121.58	470136318374348
10:57:43	XLON	13966	121.58	470136318374548
10:59:49	XLON	15655	121.58	470136318374856
11:00:54	XLON	9346	121.58	470136318374986
11:00:54	XLON	6309	121.58	470136318374987
11:02:07	XLON	1723	121.54	470136318375263
11:02:11	XLON	12465	121.54	470136318375281
11:02:11	XLON	857	121.54	470136318375282
11:02:11	XLON	610	121.54	470136318375283
11:04:51	XLON	12880	121.66	470136318375945
11:04:51	XLON	2979	121.66	470136318375947
11:05:42	XLON	3254	121.62	470136318376211
11:05:42	XLON	6876	121.62	470136318376212
11:05:42	XLON	2159	121.62	470136318376213
11:05:42	XLON	744	121.62	470136318376214
11:06:57	XLON	15655	121.58	470136318376707
11:08:21	XLON	11504	121.6	470136318376980
11:08:21	XLON	4151	121.6	470136318376981
11:10:22	XLON	7792	121.56	470136318377315
11:10:22	XLON	3940	121.56	470136318377316
11:10:22	XLON	3923	121.56	470136318377317
11:12:16	XLON	994	121.54	470136318377682
11:12:16	XLON	8513	121.54	470136318377683
11:12:16	XLON	1666	121.54	470136318377684
11:12:21	XLON	4482	121.54	470136318377695
11:15:02	XLON	2	121.54	470136318378121
11:15:02	XLON	2348	121.54	470136318378122
11:15:02	XLON	1733	121.54	470136318378123
11:15:49	XLON	15655	121.62	470136318378258
11:15:49	XLON	3000	121.62	470136318378262
11:16:14	XLON	15655	121.6	470136318378360
11:17:10	XLON	9962	121.58	470136318378534
11:19:23	XLON	15655	121.6	470136318378881
11:20:59	XLON	15655	121.58	470136318379060
11:22:46	XLON	15655	121.52	470136318379436
11:22:50	XLON	3213	121.5	470136318379459
11:24:51	XLON	14388	121.56	470136318379858
11:26:08	XLON	2812	121.54	470136318380200
11:26:08	XLON	11892	121.54	470136318380201
11:28:47	XLON	3000	121.6	470136318380556
11:28:47	XLON	2051	121.6	470136318380557
11:28:54	XLON	3000	121.6	470136318380565
11:29:18	XLON	2454	121.6	470136318380626
11:29:18	XLON	4452	121.6	470136318380627
11:29:52	XLON	11646	121.64	470136318380730
11:29:52	XLON	3590	121.64	470136318380731
11:31:38	XLON	14000	121.72	470136318381022
11:33:05	XLON	7563	121.74	470136318381182
11:33:05	XLON	8092	121.74	470136318381183
11:36:04	XLON	779	121.8	470136318381872
11:36:04	XLON	2464	121.8	470136318381873
11:36:04	XLON	1926	121.8	470136318381874
11:36:10	XLON	10077	121.8	470136318381898
11:37:00	XLON	875	121.78	470136318382017
11:37:00	XLON	14780	121.78	470136318382018
11:39:22	XLON	15655	121.82	470136318382315
11:40:38	XLON	15655	121.76	470136318382513
11:42:49	XLON	15655	121.72	470136318382755
11:45:30	XLON	6235	121.74	470136318383078
11:46:23	XLON	3031	121.78	470136318383214
11:46:23	XLON	3000	121.78	470136318383215
11:46:28	XLON	2323	121.78	470136318383225
11:46:28	XLON	13332	121.78	470136318383226
11:46:28	XLON	11668	121.78	470136318383218
11:48:28	XLON	8266	121.76	470136318383468
11:49:50	XLON	15655	121.68	470136318383740
11:51:54	XLON	14259	121.76	470136318384175
11:53:08	XLON	15538	121.76	470136318384337
11:54:09	XLON	3000	121.8	470136318384507
11:55:37	XLON	13665	121.78	470136318384709
11:56:39	XLON	250	121.76	470136318384892
11:57:24	XLON	3	121.78	470136318384975
11:57:24	XLON	3000	121.78	470136318384976
11:57:24	XLON	150	121.78	470136318384977
11:57:29	XLON	2153	121.78	470136318384979
11:57:29	XLON	2872	121.78	470136318384980
11:57:44	XLON	1883	121.78	470136318384987
11:57:44	XLON	2361	121.78	470136318384988
11:57:50	XLON	3000	121.78	470136318385001
11:58:47	XLON	15655	121.8	470136318385067
12:00:00	XLON	162	121.76	470136318385273
12:00:00	XLON	15493	121.76	470136318385274
12:01:54	XLON	6655	121.78	470136318385603
12:01:54	XLON	3324	121.78	470136318385604
12:01:54	XLON	2384	121.78	470136318385605
12:01:54	XLON	2881	121.78	470136318385606
12:02:31	XLON	6348	121.8	470136318385713
12:02:31	XLON	6689	121.8	470136318385714
12:02:31	XLON	2618	121.8	470136318385715
12:05:01	XLON	3024	121.8	470136318386120
12:05:01	XLON	6993	121.8	470136318386121
12:05:01	XLON	3612	121.8	470136318386122
12:05:34	XLON	2592	121.8	470136318386188
12:05:34	XLON	1678	121.8	470136318386189
12:07:38	XLON	3	121.88	470136318386688
12:08:06	XLON	3041	121.92	470136318386810
12:08:06	XLON	2434	121.92	470136318386811
12:08:06	XLON	3000	121.92	470136318386812
12:08:06	XLON	2789	121.92	470136318386813
12:08:11	XLON	3000	121.92	470136318386825
12:08:11	XLON	1424	121.92	470136318386826
12:08:48	XLON	10515	121.92	470136318386908
12:09:06	XLON	3000	121.92	470136318386931
12:09:06	XLON	1978	121.92	470136318386932
12:09:49	XLON	11966	121.86	470136318387082
12:09:49	XLON	3629	121.86	470136318387083
12:11:53	XLON	7476	121.86	470136318387335
12:11:53	XLON	8148	121.86	470136318387336
12:14:28	XLON	429	121.88	470136318387730
12:14:28	XLON	3000	121.88	470136318387731
12:14:33	XLON	2047	121.9	470136318387757
12:14:33	XLON	3182	121.9	470136318387758
12:14:33	XLON	3000	121.9	470136318387759
12:14:38	XLON	3000	121.88	470136318387766
12:15:17	XLON	9719	121.88	470136318387906
12:15:17	XLON	5453	121.88	470136318387907
12:15:17	XLON	441	121.88	470136318387908
12:17:21	XLON	15655	121.86	470136318388238
12:19:16	XLON	14071	121.88	470136318388697
12:21:12	XLON	15655	121.92	470136318389020
12:22:06	XLON	3207	121.98	470136318389187
12:22:42	XLON	14073	121.96	470136318389279
12:24:53	XLON	9295	121.74	470136318389595
12:24:53	XLON	6360	121.74	470136318389596
12:26:28	XLON	8703	121.52	470136318389905
12:26:28	XLON	3323	121.52	470136318389906
12:26:28	XLON	3629	121.52	470136318389907
12:27:29	XLON	66	121.66	470136318390042
12:27:29	XLON	3560	121.66	470136318390043
12:29:16	XLON	11529	121.72	470136318390215
12:30:36	XLON	14225	121.68	470136318390407
12:31:45	XLON	3366	121.64	470136318390611
12:32:53	XLON	12881	121.7	470136318390746
12:35:10	XLON	2000	121.76	470136318390963
12:35:54	XLON	3000	121.8	470136318391052
12:35:54	XLON	2326	121.8	470136318391053
12:35:54	XLON	177	121.8	470136318391054
12:36:08	XLON	6537	121.8	470136318391079
12:36:45	XLON	3704	121.82	470136318391130
12:36:45	XLON	11951	121.82	470136318391131
12:38:35	XLON	3046	121.88	470136318391447
12:38:35	XLON	820	121.88	470136318391448
12:38:47	XLON	15655	121.86	470136318391459
12:41:13	XLON	13244	121.86	470136318391827
12:43:11	XLON	15607	121.86	470136318392068
12:44:32	XLON	15655	121.88	470136318392236
12:47:12	XLON	15655	121.86	470136318392583
12:49:17	XLON	14995	121.82	470136318392779
12:50:09	XLON	4	121.8	470136318392871
12:50:09	XLON	39	121.8	470136318392872
12:50:09	XLON	2274	121.8	470136318392873
12:50:09	XLON	1134	121.8	470136318392874
12:51:38	XLON	12819	121.9	470136318393063
12:53:38	XLON	3000	121.98	470136318393344
12:53:38	XLON	2652	121.98	470136318393345
12:53:43	XLON	805	121.98	470136318393346
12:53:43	XLON	3000	121.98	470136318393347
12:53:43	XLON	2489	121.98	470136318393348
12:53:48	XLON	3000	121.98	470136318393371
12:54:01	XLON	3000	121.98	470136318393402
12:54:48	XLON	13115	121.94	470136318393542
12:56:14	XLON	15655	121.94	470136318393866
12:58:01	XLON	15655	121.92	470136318394081
13:00:14	XLON	12218	121.92	470136318394376
13:00:14	XLON	2910	121.92	470136318394377
13:00:59	XLON	3000	121.92	470136318394531
13:00:59	XLON	498	121.92	470136318394532
13:01:47	XLON	13167	121.88	470136318394635
13:05:12	XLON	3000	121.86	470136318395071
13:05:15	XLON	9532	121.82	470136318395095
13:05:15	XLON	2461	121.82	470136318395096
13:06:02	XLON	1946	121.84	470136318395185
13:06:02	XLON	4000	121.84	470136318395186
13:06:02	XLON	9709	121.84	470136318395187
13:09:14	XLON	883	121.84	470136318395562
13:09:14	XLON	3000	121.84	470136318395563
13:09:19	XLON	3000	121.84	470136318395570
13:09:19	XLON	2562	121.84	470136318395571
13:09:19	XLON	2456	121.84	470136318395572
13:09:28	XLON	1105	121.82	470136318395606
13:09:28	XLON	1318	121.82	470136318395607
13:09:28	XLON	2672	121.82	470136318395608
13:10:06	XLON	2048	121.82	470136318395679
13:10:21	XLON	11607	121.82	470136318395717
13:10:21	XLON	2000	121.82	470136318395718
13:12:27	XLON	15655	121.72	470136318395967
13:14:18	XLON	15655	121.68	470136318396326
13:17:43	XLON	3000	121.78	470136318396800
13:17:43	XLON	3000	121.78	470136318396801
13:17:48	XLON	3000	121.78	470136318396811
13:18:22	XLON	5173	121.76	470136318396940
13:18:22	XLON	7301	121.76	470136318396944
13:19:42	XLON	2353	121.78	470136318397176
13:19:42	XLON	3000	121.78	470136318397177
13:19:54	XLON	3000	121.86	470136318397195
13:20:38	XLON	1709	121.84	470136318397273
13:20:38	XLON	13354	121.84	470136318397274
13:21:10	XLON	2600	121.82	470136318397387
13:21:10	XLON	997	121.82	470136318397388
13:21:53	XLON	14666	121.86	470136318397496
13:23:58	XLON	13457	121.84	470136318397724
13:25:44	XLON	3000	121.88	470136318397944
13:26:33	XLON	15655	121.88	470136318398131
13:27:37	XLON	12705	121.88	470136318398283
13:29:06	XLON	15655	121.88	470136318398528
13:31:03	XLON	15655	121.86	470136318398989
13:33:02	XLON	15508	121.9	470136318399632
13:34:04	XLON	15655	121.88	470136318399839
13:34:30	XLON	3000	121.86	470136318399932
13:34:30	XLON	150	121.86	470136318399933
13:34:40	XLON	15152	121.86	470136318399949
13:36:49	XLON	3000	121.88	470136318400252
13:36:50	XLON	10074	121.88	470136318400262
13:37:51	XLON	710	121.84	470136318400493
13:37:51	XLON	14720	121.84	470136318400494
13:37:51	XLON	225	121.84	470136318400495
13:39:14	XLON	15655	121.78	470136318400773
13:40:03	XLON	1166	121.76	470136318400912
13:41:11	XLON	3000	121.82	470136318401093
13:41:11	XLON	150	121.82	470136318401094
13:41:11	XLON	14373	121.82	470136318401090
13:42:10	XLON	2094	121.86	470136318401243
13:42:10	XLON	3000	121.86	470136318401244
13:42:10	XLON	1875	121.86	470136318401245
13:42:15	XLON	562	121.86	470136318401267
13:42:15	XLON	3000	121.86	470136318401268
13:42:15	XLON	1150	121.86	470136318401269
13:42:15	XLON	3248	121.86	470136318401270
13:42:48	XLON	14203	121.8	470136318401356
13:44:44	XLON	14301	121.74	470136318401683
13:44:44	XLON	915	121.74	470136318401684
13:44:44	XLON	228	121.74	470136318401685
13:45:52	XLON	15655	121.82	470136318401893
13:47:03	XLON	15655	121.72	470136318402128
13:48:11	XLON	1167	121.68	470136318402349
13:48:11	XLON	2824	121.68	470136318402350
13:48:11	XLON	7950	121.68	470136318402351
13:48:11	XLON	3714	121.68	470136318402352
13:49:34	XLON	4559	121.68	470136318402544
13:50:00	XLON	3384	121.66	470136318402624
13:50:00	XLON	12271	121.66	470136318402625
13:50:38	XLON	11069	121.66	470136318402717
13:52:44	XLON	1967	121.7	470136318403080
13:52:44	XLON	2306	121.7	470136318403081
13:54:07	XLON	1476	121.72	470136318403257
13:54:07	XLON	2479	121.72	470136318403258
13:54:12	XLON	36	121.72	470136318403274
13:54:12	XLON	5	121.72	470136318403275
13:54:12	XLON	3	121.72	470136318403276
13:54:12	XLON	2027	121.72	470136318403277
13:54:12	XLON	863	121.72	470136318403278
13:54:12	XLON	2111	121.72	470136318403279
13:54:17	XLON	273	121.72	470136318403285
13:54:17	XLON	1199	121.72	470136318403286
13:54:17	XLON	2961	121.72	470136318403287
13:54:28	XLON	12640	121.72	470136318403315
13:54:55	XLON	15655	121.7	470136318403413
13:56:09	XLON	15655	121.82	470136318403601
13:57:31	XLON	15655	121.78	470136318403795
13:59:18	XLON	15655	121.64	470136318404243
14:00:42	XLON	6706	121.62	470136318404471
14:00:42	XLON	3000	121.62	470136318404478
14:00:42	XLON	9014	121.62	470136318404479
14:00:42	XLON	3641	121.62	470136318404480
14:02:04	XLON	150	121.6	470136318404741
14:02:04	XLON	13999	121.6	470136318404742
14:03:15	XLON	2475	121.58	470136318404949
14:03:15	XLON	8071	121.58	470136318404950
14:03:15	XLON	5109	121.58	470136318404951
14:04:12	XLON	453	121.56	470136318405193
14:04:21	XLON	8826	121.56	470136318405207
14:04:21	XLON	4255	121.56	470136318405208
14:05:20	XLON	15472	121.54	470136318405394
14:07:39	XLON	2934	121.6	470136318405785
14:07:39	XLON	2642	121.6	470136318405786
14:07:41	XLON	7029	121.6	470136318405787
14:09:01	XLON	3000	121.58	470136318405939
14:09:01	XLON	1361	121.58	470136318405940
14:09:01	XLON	4410	121.58	470136318405941
14:09:01	XLON	6794	121.58	470136318405942
14:09:20	XLON	676	121.6	470136318406004
14:09:20	XLON	122	121.6	470136318406005
14:09:20	XLON	14857	121.6	470136318406006
14:09:32	XLON	2812	121.6	470136318406021
14:11:01	XLON	15655	121.56	470136318406232
14:12:16	XLON	12959	121.52	470136318406381
14:12:16	XLON	2696	121.52	470136318406382
14:15:04	XLON	897	121.62	470136318406886
14:15:04	XLON	13021	121.62	470136318406887
14:15:04	XLON	1737	121.62	470136318406888
14:15:49	XLON	4922	121.64	470136318407001
14:16:02	XLON	3000	121.64	470136318407021
14:16:11	XLON	4846	121.64	470136318407062
14:16:11	XLON	3000	121.64	470136318407063
14:16:29	XLON	15655	121.62	470136318407118
14:18:28	XLON	1414	121.56	470136318407458
14:19:28	XLON	15360	121.56	470136318407575
14:19:28	XLON	295	121.56	470136318407576
14:19:28	XLON	2112	121.56	470136318407584
14:19:28	XLON	1200	121.56	470136318407585
14:19:28	XLON	1200	121.56	470136318407586
14:19:28	XLON	3894	121.56	470136318407587
14:19:28	XLON	4201	121.56	470136318407588
14:19:28	XLON	2600	121.56	470136318407589
14:19:28	XLON	448	121.56	470136318407590
14:19:38	XLON	1462	121.54	470136318407608
14:19:38	XLON	1890	121.54	470136318407609
14:20:28	XLON	10945	121.52	470136318407777
14:21:52	XLON	13336	121.68	470136318408053
14:23:53	XLON	198	121.88	470136318408554
14:23:53	XLON	14440	121.88	470136318408555
14:24:27	XLON	1829	121.92	470136318408623
14:24:27	XLON	1501	121.92	470136318408624
14:25:18	XLON	5445	121.92	470136318408770
14:25:18	XLON	9621	121.92	470136318408771
14:26:09	XLON	15655	121.9	470136318408945
14:27:03	XLON	7315	121.86	470136318409117
14:27:15	XLON	2378	121.84	470136318409193
14:27:15	XLON	3000	121.84	470136318409194
14:27:15	XLON	267	121.84	470136318409195
14:27:47	XLON	15655	121.78	470136318409288
14:28:15	XLON	3000	121.78	470136318409388
14:28:23	XLON	2731	121.78	470136318409411
14:28:23	XLON	12924	121.78	470136318409412
14:29:37	XLON	765	121.78	470136318409684
14:29:37	XLON	13633	121.78	470136318409685
14:30:16	XLON	15655	121.74	470136318410065
14:30:53	XLON	14798	121.76	470136318410409
14:31:41	XLON	5743	121.76	470136318410822
14:31:41	XLON	9912	121.76	470136318410823
14:31:56	XLON	1500	121.74	470136318411037
14:31:56	XLON	4500	121.74	470136318411038
14:31:56	XLON	1500	121.74	470136318411039
14:31:56	XLON	1500	121.74	470136318411040
14:31:56	XLON	5963	121.74	470136318411041
14:32:53	XLON	13805	121.66	470136318411364
14:32:53	XLON	1850	121.66	470136318411365
14:33:12	XLON	15655	121.56	470136318411547
14:33:36	XLON	3976	121.58	470136318411716
14:34:14	XLON	1000	121.72	470136318412013
14:34:14	XLON	100	121.72	470136318412011
14:34:27	XLON	6	121.74	470136318412107
14:34:27	XLON	2000	121.74	470136318412108
14:34:28	XLON	10508	121.74	470136318412120
14:34:28	XLON	317	121.74	470136318412121
14:34:36	XLON	1653	121.74	470136318412196
14:34:36	XLON	3319	121.74	470136318412197
14:34:36	XLON	6811	121.74	470136318412198
14:34:36	XLON	3872	121.74	470136318412199
14:35:34	XLON	3000	121.72	470136318412582
14:35:34	XLON	1582	121.72	470136318412583
14:35:34	XLON	8498	121.72	470136318412584
14:35:43	XLON	8058	121.66	470136318412650
14:35:43	XLON	2014	121.66	470136318412661
14:35:43	XLON	5583	121.66	470136318412662
14:36:08	XLON	2440	121.62	470136318412840
14:36:38	XLON	919	121.56	470136318413071
14:36:49	XLON	12199	121.52	470136318413144
14:37:08	XLON	5301	121.54	470136318413339
14:37:08	XLON	4700	121.54	470136318413340
14:37:08	XLON	5654	121.54	470136318413341
14:37:29	XLON	1700	121.64	470136318413463
14:37:29	XLON	1450	121.64	470136318413464
14:37:32	XLON	4208	121.62	470136318413492
14:37:32	XLON	2716	121.62	470136318413500
14:37:33	XLON	1500	121.62	470136318413507
14:37:38	XLON	6903	121.62	470136318413517
14:37:38	XLON	4536	121.62	470136318413518
14:38:09	XLON	11311	121.6	470136318413688
14:38:40	XLON	4596	121.54	470136318413833
14:38:40	XLON	11059	121.54	470136318413834
14:39:38	XLON	157	121.46	470136318414162
14:39:38	XLON	15498	121.46	470136318414163
14:40:02	XLON	4859	121.42	470136318414259
14:40:02	XLON	10796	121.42	470136318414260
14:40:56	XLON	1700	121.42	470136318414545
14:40:56	XLON	3000	121.42	470136318414546
14:41:01	XLON	8004	121.38	470136318414550
14:41:06	XLON	1428	121.26	470136318414648
14:41:06	XLON	5495	121.26	470136318414649
14:41:06	XLON	1200	121.26	470136318414650
14:41:06	XLON	1200	121.26	470136318414651
14:41:06	XLON	4098	121.26	470136318414652
14:41:06	XLON	2234	121.28	470136318414653
14:41:14	XLON	3270	121.22	470136318414730
14:42:26	XLON	3000	121.34	470136318415188
14:42:26	XLON	150	121.34	470136318415189
14:42:30	XLON	12133	121.32	470136318415205
14:42:36	XLON	1028	121.32	470136318415236
14:42:36	XLON	6749	121.32	470136318415237
14:42:36	XLON	1122	121.26	470136318415275
14:42:36	XLON	3000	121.28	470136318415276
14:42:36	XLON	2400	121.28	470136318415277
14:42:36	XLON	5415	121.28	470136318415278
14:42:36	XLON	1121	121.28	470136318415279
14:42:36	XLON	2597	121.28	470136318415280
14:43:13	XLON	5317	121.2	470136318415458
14:43:13	XLON	962	121.2	470136318415459
14:43:13	XLON	1635	121.2	470136318415460
14:44:09	XLON	15655	121.16	470136318415719
14:45:04	XLON	29	121.3	470136318415924
14:45:04	XLON	15626	121.3	470136318415925
14:45:04	XLON	3000	121.28	470136318415929
14:45:04	XLON	12655	121.28	470136318415930
14:46:04	XLON	1649	121.1	470136318416224
14:46:04	XLON	1500	121.1	470136318416225
14:46:04	XLON	12506	121.1	470136318416226
14:46:23	XLON	15404	121.1	470136318416416
14:47:03	XLON	1516	121	470136318416683
14:47:03	XLON	9000	121	470136318416684
14:47:03	XLON	5139	121	470136318416685
14:47:39	XLON	15655	120.96	470136318416900
14:48:21	XLON	289	120.9	470136318417174
14:48:21	XLON	1000	120.9	470136318417175
14:48:21	XLON	1000	120.9	470136318417176
14:48:21	XLON	500	120.9	470136318417177
14:48:21	XLON	1000	120.9	470136318417178
14:48:21	XLON	9000	120.9	470136318417179
14:48:21	XLON	1500	120.9	470136318417180
14:48:21	XLON	1000	120.9	470136318417181
14:48:21	XLON	274	120.9	470136318417182
14:49:15	XLON	949	121.06	470136318417525
14:49:15	XLON	5000	121.06	470136318417526
14:49:16	XLON	1000	121.06	470136318417535
14:49:17	XLON	1000	121.06	470136318417538
14:49:18	XLON	1000	121.06	470136318417539
14:49:18	XLON	6706	121.06	470136318417540
14:49:42	XLON	6182	120.94	470136318417736
14:49:43	XLON	4850	120.94	470136318417750
14:49:43	XLON	4400	120.94	470136318417751
14:49:43	XLON	223	120.94	470136318417752
14:50:47	XLON	3000	121	470136318418231
14:50:52	XLON	3000	121	470136318418250
14:50:52	XLON	2414	121	470136318418251
14:51:00	XLON	15655	121.02	470136318418284
14:51:29	XLON	3000	121.02	470136318418410
14:51:34	XLON	3000	121.02	470136318418423
14:51:52	XLON	2013	120.98	470136318418532
14:51:52	XLON	4360	120.98	470136318418533
14:51:52	XLON	9282	120.98	470136318418534
14:52:25	XLON	15655	120.98	470136318418783
14:53:43	XLON	2597	120.98	470136318419089
14:53:43	XLON	1200	121	470136318419090
14:53:43	XLON	4220	121	470136318419091
14:53:43	XLON	5794	121	470136318419092
14:53:53	XLON	2914	120.96	470136318419147
14:53:53	XLON	766	120.96	470136318419148
14:53:53	XLON	5263	120.96	470136318419144
14:53:53	XLON	10392	120.96	470136318419145
14:54:38	XLON	9577	121.02	470136318419308
14:54:38	XLON	6078	121.02	470136318419309
14:55:22	XLON	2710	121	470136318419519
14:55:22	XLON	1000	121	470136318419520
14:55:22	XLON	3000	121	470136318419521
14:55:22	XLON	100	121	470136318419522
14:55:22	XLON	10	121	470136318419523
14:55:22	XLON	8835	121	470136318419524
14:55:59	XLON	697	120.92	470136318419719
14:56:00	XLON	2000	120.92	470136318419720
14:56:00	XLON	12958	120.92	470136318419721
14:56:47	XLON	524	120.86	470136318419946
14:56:47	XLON	1000	120.86	470136318419947
14:56:47	XLON	500	120.86	470136318419948
14:56:47	XLON	1500	120.86	470136318419949
14:56:47	XLON	1500	120.86	470136318419950
14:56:48	XLON	100	120.86	470136318419951
14:56:53	XLON	395	120.86	470136318419982
14:56:58	XLON	420	120.86	470136318419990
14:56:58	XLON	2000	120.86	470136318419991
14:56:58	XLON	6580	120.86	470136318419992
14:57:21	XLON	12517	120.86	470136318420073
14:57:21	XLON	200	120.86	470136318420074
14:57:25	XLON	100	120.86	470136318420112
14:57:26	XLON	100	120.86	470136318420120
14:57:26	XLON	2738	120.86	470136318420121
14:58:24	XLON	3000	120.88	470136318420474
14:58:29	XLON	3000	120.84	470136318420546
14:58:29	XLON	1700	120.84	470136318420547
14:58:33	XLON	5201	120.82	470136318420562
14:58:39	XLON	1500	120.84	470136318420598
14:58:40	XLON	3	120.84	470136318420602
14:58:42	XLON	1500	120.84	470136318420617
14:58:59	XLON	15655	120.86	470136318420704
14:59:47	XLON	3000	120.84	470136318420965
14:59:53	XLON	3000	120.84	470136318420983
14:59:53	XLON	3000	120.84	470136318420984
15:00:08	XLON	652	120.86	470136318421130
15:00:08	XLON	2003	120.86	470136318421131
15:00:08	XLON	5117	120.86	470136318421132
15:00:08	XLON	15655	120.84	470136318421139
15:00:43	XLON	14660	120.78	470136318421367
15:01:31	XLON	15655	120.82	470136318421574
15:02:08	XLON	15655	120.7	470136318421788
15:02:55	XLON	423	120.72	470136318422090
15:02:55	XLON	1500	120.72	470136318422091
15:02:55	XLON	100	120.72	470136318422092
15:02:57	XLON	100	120.72	470136318422100
15:03:00	XLON	3157	120.72	470136318422110
15:03:00	XLON	9337	120.72	470136318422111
15:03:00	XLON	1038	120.72	470136318422112
15:03:42	XLON	6434	120.7	470136318422354
15:03:42	XLON	3000	120.7	470136318422355
15:03:42	XLON	6221	120.7	470136318422356
15:04:15	XLON	15655	120.64	470136318422578
15:05:06	XLON	6846	120.64	470136318422855
15:05:06	XLON	8568	120.64	470136318422856
15:05:38	XLON	100	120.52	470136318423013
15:05:38	XLON	15448	120.52	470136318423014
15:06:23	XLON	8563	120.42	470136318423217
15:06:23	XLON	7092	120.42	470136318423218
15:07:10	XLON	15655	120.56	470136318423442
15:07:15	XLON	3160	120.52	470136318423466
15:07:51	XLON	14465	120.52	470136318423687
15:09:05	XLON	10599	120.44	470136318424085
15:09:30	XLON	2541	120.46	470136318424222
15:09:30	XLON	9000	120.46	470136318424223
15:09:30	XLON	4114	120.46	470136318424224
15:10:18	XLON	100	120.46	470136318424509
15:10:21	XLON	100	120.46	470136318424522
15:10:21	XLON	400	120.46	470136318424523
15:10:26	XLON	1086	120.46	470136318424533
15:10:32	XLON	3000	120.46	470136318424586
15:10:32	XLON	3699	120.46	470136318424587
15:10:38	XLON	603	120.44	470136318424658
15:10:39	XLON	3000	120.46	470136318424670
15:10:42	XLON	12824	120.46	470136318424700
15:11:01	XLON	15052	120.46	470136318424791
15:11:33	XLON	10855	120.52	470136318424958
15:12:18	XLON	1500	120.44	470136318425193
15:12:18	XLON	1500	120.44	470136318425194
15:12:18	XLON	12655	120.44	470136318425195
15:12:53	XLON	6315	120.42	470136318425332
15:12:53	XLON	8442	120.42	470136318425333
15:13:59	XLON	3000	120.36	470136318425609
15:13:59	XLON	7378	120.36	470136318425610
15:14:19	XLON	15	120.36	470136318425754
15:14:19	XLON	3092	120.36	470136318425755
15:14:19	XLON	3000	120.36	470136318425756
15:14:23	XLON	3489	120.36	470136318425778
15:14:29	XLON	436	120.36	470136318425817
15:15:00	XLON	4025	120.42	470136318425902
15:15:03	XLON	7080	120.42	470136318425921
15:15:03	XLON	7262	120.4	470136318425931
15:15:03	XLON	8393	120.4	470136318425932
15:15:52	XLON	15655	120.48	470136318426238
15:16:21	XLON	100	120.44	470136318426363
15:16:22	XLON	12418	120.44	470136318426366
15:16:22	XLON	3093	120.44	470136318426367
15:17:31	XLON	1714	120.5	470136318426706
15:17:31	XLON	2642	120.5	470136318426707
15:17:34	XLON	8164	120.48	470136318426716
15:17:53	XLON	3608	120.48	470136318426817
15:18:17	XLON	3000	120.48	470136318426922
15:18:17	XLON	2400	120.48	470136318426923
15:18:17	XLON	3000	120.5	470136318426924
15:18:17	XLON	3636	120.5	470136318426925
15:18:45	XLON	5007	120.46	470136318427061
15:18:52	XLON	7742	120.44	470136318427123
15:18:52	XLON	7913	120.44	470136318427124
15:19:16	XLON	14956	120.46	470136318427257
15:20:40	XLON	4544	120.54	470136318427496
15:20:45	XLON	730	120.54	470136318427511
15:20:45	XLON	2264	120.54	470136318427512
15:20:50	XLON	3197	120.56	470136318427519
15:20:55	XLON	5	120.56	470136318427545
15:20:55	XLON	3679	120.56	470136318427546
15:21:13	XLON	5331	120.62	470136318427753
15:21:13	XLON	3000	120.62	470136318427754
15:21:41	XLON	14248	120.64	470136318427975
15:21:41	XLON	1014	120.64	470136318427976
15:21:41	XLON	393	120.64	470136318427977
15:22:20	XLON	961	120.66	470136318428149
15:22:38	XLON	2600	120.66	470136318428239
15:22:38	XLON	3316	120.66	470136318428240
15:22:46	XLON	9000	120.64	470136318428258
15:22:46	XLON	3654	120.64	470136318428259
15:22:46	XLON	3000	120.64	470136318428256
15:22:46	XLON	2199	120.64	470136318428257
15:23:27	XLON	1	120.64	470136318428442
15:23:27	XLON	4727	120.64	470136318428443
15:23:27	XLON	3900	120.64	470136318428444
15:23:27	XLON	991	120.64	470136318428445
15:23:38	XLON	3000	120.64	470136318428580
15:23:38	XLON	150	120.64	470136318428581
15:23:57	XLON	15655	120.64	470136318428658
15:24:43	XLON	1	120.48	470136318428935
15:24:53	XLON	3592	120.54	470136318428972
15:25:07	XLON	5971	120.54	470136318429068
15:25:07	XLON	3677	120.54	470136318429069
15:25:08	XLON	3000	120.54	470136318429072
15:25:08	XLON	150	120.54	470136318429073
15:25:37	XLON	101	120.52	470136318429184
15:25:37	XLON	15514	120.52	470136318429185
15:26:21	XLON	4788	120.52	470136318429418
15:26:21	XLON	1347	120.52	470136318429419
15:26:21	XLON	9520	120.52	470136318429420
15:27:03	XLON	15655	120.52	470136318429633
15:27:52	XLON	15655	120.68	470136318429870
15:28:36	XLON	979	120.62	470136318430070
15:28:36	XLON	14676	120.62	470136318430071
15:29:52	XLON	3000	120.64	470136318430439
15:29:57	XLON	3000	120.64	470136318430451
15:29:57	XLON	3152	120.64	470136318430452
15:30:02	XLON	3000	120.64	470136318430533
15:30:07	XLON	2285	120.64	470136318430555
15:30:07	XLON	1159	120.64	470136318430556
15:30:30	XLON	3703	120.66	470136318430705
15:30:30	XLON	115	120.66	470136318430706
15:30:30	XLON	1000	120.66	470136318430707
15:30:30	XLON	500	120.66	470136318430708
15:30:30	XLON	500	120.66	470136318430709
15:30:30	XLON	1000	120.66	470136318430710
15:30:30	XLON	1000	120.66	470136318430711
15:30:30	XLON	7816	120.66	470136318430712
15:30:30	XLON	591	120.64	470136318430713
15:30:30	XLON	1000	120.64	470136318430714
15:30:30	XLON	2000	120.64	470136318430715
15:30:30	XLON	1000	120.64	470136318430716
15:30:30	XLON	1000	120.64	470136318430717
15:31:16	XLON	10144	120.54	470136318430915
15:32:11	XLON	3000	120.58	470136318431193
15:32:11	XLON	1940	120.58	470136318431194
15:32:11	XLON	7489	120.58	470136318431195
15:32:11	XLON	1	120.58	470136318431196
15:32:28	XLON	1	120.56	470136318431237
15:32:32	XLON	1500	120.56	470136318431246
15:32:32	XLON	1500	120.56	470136318431247
15:32:32	XLON	371	120.56	470136318431248
15:32:32	XLON	11276	120.54	470136318431251
15:32:33	XLON	2409	120.54	470136318431255
15:32:33	XLON	1970	120.54	470136318431256
15:33:13	XLON	15655	120.6	470136318431492
15:34:01	XLON	6896	120.56	470136318431695
15:34:01	XLON	980	120.56	470136318431696
15:34:01	XLON	7779	120.56	470136318431697
15:34:41	XLON	15568	120.56	470136318431920
15:35:26	XLON	3286	120.42	470136318432180
15:35:26	XLON	10923	120.42	470136318432181
15:35:26	XLON	1290	120.42	470136318432182
15:36:55	XLON	4330	120.5	470136318432616
15:36:55	XLON	3248	120.5	470136318432617
15:36:55	XLON	5	120.5	470136318432618
15:37:11	XLON	3081	120.52	470136318432715
15:37:14	XLON	3366	120.52	470136318432720
15:37:14	XLON	5697	120.52	470136318432721
15:37:18	XLON	1000	120.5	470136318432763
15:37:23	XLON	14655	120.56	470136318432858
15:37:43	XLON	9000	120.6	470136318433011
15:39:03	XLON	1387	120.76	470136318433451
15:39:03	XLON	3000	120.76	470136318433452
15:39:08	XLON	2130	120.76	470136318433478
15:39:08	XLON	3400	120.76	470136318433479
15:39:08	XLON	1400	120.76	470136318433480
15:39:16	XLON	3689	120.74	470136318433524
15:39:42	XLON	743	120.76	470136318433643
15:39:42	XLON	3540	120.76	470136318433644
15:39:42	XLON	3037	120.76	470136318433651
15:39:42	XLON	4341	120.76	470136318433652
15:39:42	XLON	3300	120.76	470136318433653
15:39:42	XLON	3000	120.76	470136318433654
15:39:42	XLON	1545	120.76	470136318433655
15:39:42	XLON	432	120.76	470136318433656
15:40:12	XLON	15655	120.82	470136318433796
15:40:50	XLON	14536	120.8	470136318433964
15:42:52	XLON	10937	120.86	470136318434462
15:42:52	XLON	3000	120.86	470136318434463
15:42:52	XLON	1654	120.86	470136318434464
15:43:22	XLON	10000	120.9	470136318434582
15:43:22	XLON	707	120.9	470136318434583
15:43:27	XLON	2293	120.9	470136318434598
15:43:27	XLON	2979	120.9	470136318434599
15:43:32	XLON	7021	120.9	470136318434631
15:43:32	XLON	3434	120.9	470136318434632
15:43:32	XLON	1505	120.9	470136318434633
15:43:32	XLON	2703	120.9	470136318434634
15:46:11	XLON	3000	120.78	470136318435335
15:46:12	XLON	2441	120.78	470136318435338
15:46:12	XLON	3000	120.78	470136318435339
15:46:26	XLON	4696	120.8	470136318435405
15:47:11	XLON	216	120.8	470136318435551
15:47:14	XLON	2800	120.82	470136318435562
15:47:18	XLON	2969	120.82	470136318435575
15:47:28	XLON	7297	120.9	470136318435616
15:47:28	XLON	4310	120.9	470136318435617
15:47:28	XLON	566	120.9	470136318435623
15:47:38	XLON	41	120.92	470136318435645

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

POSSFUFWUEESELF

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00