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

21st Dec 2021 17:24

RNS Number : 4060W

Vodafone Group Plc

21 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:	21 December 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	113.62
Lowest price paid per share (pence):	112.04
Volume weighted average price paid per share (pence):	112.96

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,616,427,494 of its ordinary shares in treasury and has 27,201,200,374 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 21 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 21 December 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	112.96	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:51:16	XLON	13292	112.14	452200534908629
08:51:38	XLON	1631	112.16	452200534908669
08:51:38	XLON	2984	112.16	452200534908670
08:51:38	XLON	1183	112.16	452200534908671
08:52:18	XLON	3500	112.16	452200534908744
08:52:18	XLON	3000	112.16	452200534908745
08:52:18	XLON	1200	112.16	452200534908746
08:52:18	XLON	1357	112.16	452200534908747
08:52:18	XLON	1443	112.18	452200534908748
08:53:38	XLON	3000	112.2	452200534908848
08:53:38	XLON	9679	112.2	452200534908849
08:53:43	XLON	9618	112.16	452200534908853
08:53:51	XLON	4973	112.18	452200534908871
08:53:51	XLON	548	112.18	452200534908872
08:54:15	XLON	4711	112.16	452200534908969
08:54:52	XLON	9618	112.14	452200534909070
08:54:53	XLON	3	112.14	452200534909071
08:55:32	XLON	6000	112.22	452200534909105
08:55:32	XLON	5630	112.22	452200534909106
08:56:44	XLON	9619	112.14	452200534909241
08:57:04	XLON	3611	112.16	452200534909294
08:57:36	XLON	14876	112.1	452200534909362
08:59:27	XLON	13075	112.16	452200534909526
09:00:18	XLON	2305	112.04	452200534909627
09:00:18	XLON	1855	112.04	452200534909628
09:00:52	XLON	15970	112.12	452200534909686
09:02:53	XLON	15970	112.36	452200534909974
09:02:53	XLON	3400	112.36	452200534909985
09:02:53	XLON	3000	112.36	452200534909986
09:02:53	XLON	2009	112.36	452200534909987
09:02:53	XLON	656	112.36	452200534909988
09:03:10	XLON	3000	112.36	452200534910009
09:03:10	XLON	2041	112.36	452200534910010
09:03:10	XLON	523	112.36	452200534910011
09:03:38	XLON	14528	112.32	452200534910098
09:05:23	XLON	1921	112.34	452200534910314
09:05:23	XLON	1912	112.34	452200534910315
09:05:23	XLON	300	112.34	452200534910316
09:05:28	XLON	3000	112.34	452200534910326
09:05:28	XLON	1332	112.34	452200534910327
09:05:28	XLON	1730	112.34	452200534910328
09:05:53	XLON	3000	112.36	452200534910412
09:05:53	XLON	2248	112.36	452200534910413
09:05:53	XLON	4127	112.36	452200534910410
09:06:23	XLON	15970	112.32	452200534910456
09:07:31	XLON	13458	112.26	452200534910581
09:09:23	XLON	524	112.3	452200534910762
09:09:23	XLON	15446	112.3	452200534910763
09:09:23	XLON	3400	112.3	452200534910764
09:09:23	XLON	3000	112.3	452200534910765
09:11:39	XLON	6743	112.42	452200534911025
09:11:39	XLON	3000	112.42	452200534911026
09:11:44	XLON	3400	112.38	452200534911030
09:11:58	XLON	15970	112.4	452200534911049
09:12:25	XLON	12861	112.36	452200534911069
09:13:06	XLON	15228	112.3	452200534911161
09:14:55	XLON	13484	112.52	452200534911418
09:15:53	XLON	15970	112.46	452200534911532
09:17:07	XLON	13282	112.44	452200534911768
09:17:07	XLON	2688	112.44	452200534911769
09:18:37	XLON	15970	112.44	452200534911902
09:19:35	XLON	15970	112.36	452200534912009
09:21:26	XLON	15970	112.4	452200534912142
09:22:30	XLON	15397	112.46	452200534912272
09:22:30	XLON	573	112.46	452200534912273
09:23:38	XLON	15970	112.36	452200534912389
09:25:34	XLON	15432	112.58	452200534912605
09:26:33	XLON	12667	112.68	452200534912792
09:26:33	XLON	3303	112.68	452200534912793
09:27:42	XLON	15144	112.78	452200534912958
09:27:42	XLON	826	112.78	452200534912959
09:27:53	XLON	3202	112.78	452200534912973
09:30:08	XLON	2252	112.84	452200534913261
09:30:41	XLON	4228	112.86	452200534913304
09:30:41	XLON	6173	112.86	452200534913305
09:30:41	XLON	3000	112.86	452200534913306
09:31:11	XLON	15970	112.84	452200534913347
09:31:52	XLON	13125	112.78	452200534913442
09:33:10	XLON	582	112.78	452200534913591
09:33:10	XLON	3016	112.78	452200534913592
09:33:10	XLON	11790	112.78	452200534913593
09:33:10	XLON	582	112.78	452200534913594
09:35:00	XLON	8080	112.86	452200534913826
09:35:00	XLON	7251	112.86	452200534913827
09:36:47	XLON	15970	112.9	452200534914000
09:36:59	XLON	3618	112.76	452200534914055
09:39:08	XLON	3000	112.8	452200534914351
09:39:08	XLON	10681	112.8	452200534914352
09:39:08	XLON	15970	112.8	452200534914344
09:40:43	XLON	15970	112.74	452200534914576
09:42:23	XLON	856	112.66	452200534914813
09:42:23	XLON	15114	112.66	452200534914814
09:44:22	XLON	15970	112.72	452200534915062
09:45:55	XLON	106	112.76	452200534915277
09:45:55	XLON	2204	112.76	452200534915278
09:45:55	XLON	6039	112.76	452200534915279
09:45:55	XLON	6647	112.76	452200534915280
09:47:41	XLON	15970	112.74	452200534915531
09:49:17	XLON	14665	112.68	452200534915757
09:49:17	XLON	1305	112.68	452200534915758
09:50:31	XLON	15970	112.64	452200534915861
09:51:52	XLON	15970	112.6	452200534915988
09:53:21	XLON	15970	112.44	452200534916150
09:53:40	XLON	3201	112.44	452200534916189
09:55:02	XLON	15697	112.38	452200534916365
09:57:31	XLON	15970	112.38	452200534916685
09:59:06	XLON	15970	112.32	452200534916882
10:01:12	XLON	1759	112.3	452200534917295
10:01:12	XLON	3000	112.3	452200534917296
10:01:13	XLON	164	112.28	452200534917306
10:01:13	XLON	11764	112.28	452200534917307
10:01:13	XLON	3845	112.28	452200534917308
10:01:14	XLON	15970	112.24	452200534917318
10:03:32	XLON	2644	112.46	452200534917545
10:03:32	XLON	1848	112.46	452200534917546
10:03:32	XLON	1177	112.46	452200534917547
10:03:37	XLON	2163	112.46	452200534917548
10:03:37	XLON	2597	112.46	452200534917549
10:03:53	XLON	90	112.46	452200534917585
10:03:53	XLON	15501	112.46	452200534917586
10:05:34	XLON	15970	112.44	452200534917809
10:06:56	XLON	4018	112.5	452200534917922
10:06:56	XLON	3000	112.46	452200534917939
10:06:56	XLON	3000	112.46	452200534917940
10:06:56	XLON	9970	112.46	452200534917941
10:09:13	XLON	2625	112.56	452200534918195
10:09:13	XLON	1349	112.54	452200534918190
10:09:13	XLON	1378	112.54	452200534918191
10:09:19	XLON	2558	112.58	452200534918210
10:09:19	XLON	1928	112.58	452200534918211
10:10:04	XLON	3468	112.58	452200534918275
10:10:04	XLON	11934	112.58	452200534918276
10:10:38	XLON	3725	112.54	452200534918323
10:12:17	XLON	12721	112.56	452200534918529
10:12:23	XLON	15970	112.6	452200534918561
10:14:09	XLON	15970	112.7	452200534918699
10:16:25	XLON	1806	112.96	452200534919015
10:16:25	XLON	15785	112.9	452200534919017
10:16:33	XLON	15970	112.98	452200534919046
10:17:47	XLON	14316	112.96	452200534919216
10:19:47	XLON	2059	113.04	452200534919472
10:19:47	XLON	5	113.04	452200534919473
10:19:47	XLON	2607	113.04	452200534919474
10:19:47	XLON	2	113.04	452200534919475
10:19:47	XLON	2300	113.04	452200534919476
10:19:47	XLON	709	113.04	452200534919477
10:19:54	XLON	2133	113.04	452200534919484
10:19:54	XLON	2811	113.04	452200534919485
10:20:38	XLON	5873	113.12	452200534919599
10:20:38	XLON	167	113.12	452200534919606
10:20:54	XLON	5788	113.14	452200534919629
10:20:54	XLON	10182	113.14	452200534919630
10:22:55	XLON	1094	113.1	452200534919969
10:22:55	XLON	3179	113.1	452200534919970
10:22:55	XLON	4255	113.1	452200534919971
10:22:55	XLON	1436	113.1	452200534919972
10:22:55	XLON	4115	113.1	452200534919973
10:22:55	XLON	1260	113.1	452200534919974
10:24:24	XLON	14690	113.1	452200534920180
10:25:28	XLON	15970	113.06	452200534920316
10:27:59	XLON	15410	113.04	452200534920716
10:29:35	XLON	5226	112.96	452200534920879
10:29:35	XLON	10677	112.96	452200534920880
10:30:41	XLON	6053	112.98	452200534921010
10:30:41	XLON	4601	112.98	452200534921011
10:30:41	XLON	5316	112.98	452200534921012
10:32:18	XLON	15970	112.98	452200534921153
10:33:14	XLON	15354	112.92	452200534921246
10:35:07	XLON	14863	112.92	452200534921443
10:35:07	XLON	1107	112.92	452200534921444
10:35:38	XLON	3219	112.88	452200534921514
10:37:20	XLON	8940	112.86	452200534921688
10:37:20	XLON	3829	112.86	452200534921689
10:37:28	XLON	3000	112.82	452200534921724
10:37:28	XLON	3400	112.82	452200534921725
10:37:28	XLON	3400	112.84	452200534921726
10:37:28	XLON	3000	112.84	452200534921727
10:37:28	XLON	3170	112.84	452200534921728
10:38:52	XLON	15970	112.76	452200534921813
10:40:31	XLON	6410	112.7	452200534922045
10:40:31	XLON	9560	112.7	452200534922046
10:42:22	XLON	15970	112.7	452200534922192
10:43:53	XLON	15970	112.72	452200534922260
10:45:43	XLON	15970	112.74	452200534922445
10:47:48	XLON	15671	112.74	452200534922636
10:47:48	XLON	564	112.72	452200534922648
10:47:48	XLON	3000	112.72	452200534922649
10:47:48	XLON	12050	112.72	452200534922650
10:49:22	XLON	15970	112.76	452200534922788
10:49:22	XLON	3000	112.74	452200534922798
10:49:22	XLON	262	112.74	452200534922799
10:50:37	XLON	15738	112.66	452200534922930
10:53:35	XLON	1521	112.7	452200534923293
10:53:40	XLON	2049	112.7	452200534923314
10:53:40	XLON	2633	112.7	452200534923315
10:53:40	XLON	13073	112.68	452200534923317
10:53:40	XLON	3000	112.68	452200534923321
10:53:40	XLON	3100	112.68	452200534923322
10:53:46	XLON	7839	112.68	452200534923323
10:55:15	XLON	13910	112.7	452200534923516
10:55:15	XLON	89	112.7	452200534923517
10:55:15	XLON	711	112.7	452200534923518
10:57:09	XLON	6375	112.7	452200534923919
10:57:09	XLON	7619	112.7	452200534923920
10:58:36	XLON	2051	112.72	452200534924070
10:58:38	XLON	2	112.72	452200534924078
10:58:55	XLON	2413	112.76	452200534924126
10:58:55	XLON	3000	112.76	452200534924127
10:58:55	XLON	3000	112.76	452200534924128
10:58:55	XLON	1005	112.76	452200534924129
10:59:00	XLON	1442	112.76	452200534924140
10:59:00	XLON	3000	112.76	452200534924141
10:59:00	XLON	1210	112.76	452200534924142
11:01:21	XLON	12904	112.72	452200534924361
11:01:21	XLON	825	112.72	452200534924362
11:01:24	XLON	15970	112.7	452200534924372
11:02:34	XLON	15970	112.66	452200534924466
11:03:47	XLON	1357	112.8	452200534924588
11:03:47	XLON	1928	112.8	452200534924589
11:04:04	XLON	50	112.74	452200534924631
11:04:04	XLON	14400	112.74	452200534924632
11:06:18	XLON	14131	112.82	452200534924968
11:06:38	XLON	3197	112.8	452200534925013
11:07:33	XLON	1693	112.8	452200534925109
11:07:33	XLON	6236	112.8	452200534925110
11:07:33	XLON	6277	112.8	452200534925111
11:09:33	XLON	14528	112.78	452200534925246
11:10:38	XLON	15424	112.88	452200534925378
11:11:20	XLON	2281	112.82	452200534925433
11:11:20	XLON	1360	112.82	452200534925434
11:12:35	XLON	9000	112.78	452200534925540
11:12:35	XLON	5976	112.78	452200534925541
11:14:22	XLON	15018	112.82	452200534925722
11:15:07	XLON	15970	112.8	452200534925788
11:17:53	XLON	14618	112.84	452200534926058
11:18:02	XLON	3000	112.8	452200534926069
11:18:02	XLON	217	112.8	452200534926070
11:20:40	XLON	12772	112.86	452200534926277
11:20:41	XLON	3000	112.86	452200534926278
11:20:48	XLON	2773	112.86	452200534926286
11:20:48	XLON	10095	112.86	452200534926287
11:23:44	XLON	2157	112.96	452200534926552
11:24:32	XLON	9317	112.94	452200534926628
11:24:32	XLON	4488	112.94	452200534926629
11:24:32	XLON	3000	112.94	452200534926630
11:24:32	XLON	9000	112.94	452200534926631
11:24:32	XLON	3970	112.94	452200534926632
11:26:54	XLON	7807	112.9	452200534926839
11:26:54	XLON	3000	112.9	452200534926840
11:27:02	XLON	1966	112.9	452200534926849
11:27:02	XLON	2545	112.9	452200534926850
11:27:36	XLON	3213	112.92	452200534926913
11:28:38	XLON	3597	112.92	452200534927090
11:28:43	XLON	1796	112.92	452200534927095
11:28:48	XLON	1885	112.92	452200534927098
11:28:48	XLON	2720	112.92	452200534927099
11:28:56	XLON	3304	112.9	452200534927106
11:29:30	XLON	15970	112.86	452200534927188
11:31:19	XLON	2291	112.9	452200534927329
11:31:19	XLON	963	112.9	452200534927330
11:31:59	XLON	9000	112.9	452200534927434
11:31:59	XLON	6970	112.9	452200534927435
11:32:58	XLON	13851	112.88	452200534927574
11:35:37	XLON	1046	112.94	452200534927857
11:35:37	XLON	3000	112.94	452200534927858
11:35:37	XLON	1617	112.94	452200534927859
11:36:07	XLON	13567	112.94	452200534927923
11:36:14	XLON	9003	112.92	452200534927946
11:37:18	XLON	1682	112.92	452200534928066
11:37:18	XLON	2131	112.92	452200534928067
11:37:18	XLON	1719	112.92	452200534928068
11:39:04	XLON	806	113	452200534928227
11:39:04	XLON	3000	113	452200534928228
11:39:04	XLON	2714	113	452200534928229
11:39:09	XLON	3000	113	452200534928248
11:39:09	XLON	3213	113	452200534928249
11:39:09	XLON	809	113	452200534928250
11:39:45	XLON	8291	112.96	452200534928295
11:39:45	XLON	7679	112.96	452200534928296
11:41:30	XLON	15970	112.9	452200534928556
11:43:24	XLON	15970	112.88	452200534928741
11:45:30	XLON	10595	112.86	452200534928937
11:45:30	XLON	4153	112.86	452200534928938
11:46:08	XLON	493	112.9	452200534929018
11:46:08	XLON	1018	112.9	452200534929019
11:46:08	XLON	1200	112.9	452200534929020
11:46:08	XLON	934	112.9	452200534929021
11:48:38	XLON	7325	112.88	452200534929339
11:48:38	XLON	5332	112.88	452200534929340
11:51:08	XLON	3200	112.9	452200534929580
11:51:08	XLON	3000	112.9	452200534929581
11:51:08	XLON	15970	112.88	452200534929582
11:51:31	XLON	15970	112.88	452200534929605
11:53:45	XLON	2262	112.8	452200534929980
11:53:45	XLON	3000	112.8	452200534929981
11:54:02	XLON	4460	112.78	452200534930007
11:54:02	XLON	3000	112.78	452200534930011
11:54:02	XLON	2823	112.78	452200534930012
11:54:02	XLON	899	112.78	452200534930013
11:54:23	XLON	15970	112.78	452200534930069
11:56:41	XLON	12309	112.76	452200534930318
11:57:11	XLON	338	112.76	452200534930377
11:57:11	XLON	4960	112.76	452200534930378
11:57:11	XLON	8178	112.76	452200534930379
11:57:11	XLON	338	112.76	452200534930380
11:59:10	XLON	15970	112.72	452200534930532
12:01:15	XLON	3300	112.7	452200534930664
12:01:15	XLON	3000	112.7	452200534930665
12:01:15	XLON	1590	112.72	452200534930666
12:02:21	XLON	3575	112.76	452200534930713
12:02:21	XLON	3000	112.76	452200534930714
12:02:53	XLON	2400	112.8	452200534930753
12:02:53	XLON	3000	112.8	452200534930754
12:02:53	XLON	14170	112.8	452200534930751
12:02:53	XLON	1800	112.8	452200534930752
12:03:24	XLON	2129	112.8	452200534930797
12:03:24	XLON	9307	112.8	452200534930798
12:05:51	XLON	2519	112.86	452200534930972
12:05:51	XLON	1289	112.86	452200534930973
12:06:53	XLON	7650	112.86	452200534931170
12:08:07	XLON	1829	112.88	452200534931267
12:08:07	XLON	3000	112.88	452200534931268
12:08:38	XLON	7256	112.88	452200534931349
12:08:38	XLON	136	112.88	452200534931350
12:09:38	XLON	9047	112.9	452200534931453
12:09:38	XLON	6923	112.9	452200534931454
12:10:43	XLON	2282	112.96	452200534931503
12:11:08	XLON	15970	112.94	452200534931521
12:11:08	XLON	2921	112.94	452200534931524
12:11:08	XLON	3000	112.94	452200534931525
12:13:10	XLON	15970	112.92	452200534931633
12:14:48	XLON	10978	112.82	452200534931732
12:14:48	XLON	4992	112.82	452200534931733
12:17:32	XLON	8029	112.84	452200534931965
12:17:32	XLON	3000	112.84	452200534931966
12:17:32	XLON	276	112.84	452200534931967
12:17:37	XLON	3000	112.84	452200534931976
12:17:37	XLON	2301	112.84	452200534931977
12:17:37	XLON	563	112.84	452200534931978
12:19:38	XLON	7882	112.84	452200534932052
12:19:38	XLON	2895	112.84	452200534932053
12:19:43	XLON	2626	112.84	452200534932054
12:19:43	XLON	2511	112.84	452200534932055
12:19:43	XLON	963	112.84	452200534932056
12:21:31	XLON	1134	112.84	452200534932201
12:21:31	XLON	1307	112.84	452200534932202
12:21:31	XLON	2181	112.84	452200534932203
12:21:44	XLON	91	112.84	452200534932211
12:21:44	XLON	2209	112.84	452200534932212
12:21:44	XLON	1246	112.84	452200534932213
12:21:45	XLON	8584	112.82	452200534932217
12:22:41	XLON	14621	112.8	452200534932291
12:25:43	XLON	1357	112.94	452200534932570
12:25:50	XLON	3000	112.94	452200534932583
12:25:50	XLON	2926	112.94	452200534932584
12:25:55	XLON	3000	112.94	452200534932596
12:25:55	XLON	2047	112.94	452200534932597
12:25:55	XLON	1200	112.94	452200534932598
12:25:55	XLON	1742	112.94	452200534932599
12:26:11	XLON	2980	112.94	452200534932688
12:26:11	XLON	7924	112.94	452200534932689
12:26:11	XLON	443	112.94	452200534932690
12:26:11	XLON	4623	112.94	452200534932691
12:26:39	XLON	1332	112.92	452200534932747
12:26:39	XLON	6788	112.92	452200534932748
12:26:39	XLON	1332	112.92	452200534932749
12:28:40	XLON	5685	112.92	452200534932920
12:28:40	XLON	1922	112.92	452200534932921
12:30:36	XLON	15158	112.94	452200534933079
12:32:15	XLON	14477	112.88	452200534933257
12:36:00	XLON	15369	112.92	452200534933500
12:36:07	XLON	1903	112.92	452200534933517
12:36:07	XLON	12779	112.92	452200534933518
12:37:38	XLON	4226	112.9	452200534933699
12:39:09	XLON	4349	112.88	452200534933816
12:39:09	XLON	11621	112.88	452200534933817
12:41:38	XLON	7471	112.9	452200534934010
12:42:01	XLON	1018	112.94	452200534934066
12:42:06	XLON	3000	112.94	452200534934075
12:42:06	XLON	1357	112.94	452200534934076
12:42:18	XLON	2825	112.98	452200534934103
12:42:18	XLON	548	112.98	452200534934104
12:43:00	XLON	3000	112.98	452200534934154
12:43:00	XLON	1018	112.98	452200534934155
12:43:00	XLON	2931	112.98	452200534934156
12:43:00	XLON	2988	112.98	452200534934157
12:43:00	XLON	1200	112.98	452200534934158
12:43:00	XLON	3151	112.98	452200534934159
12:43:31	XLON	15970	112.92	452200534934200
12:48:02	XLON	15970	112.92	452200534934524
12:48:02	XLON	7010	112.9	452200534934528
12:48:02	XLON	3000	112.9	452200534934529
12:48:02	XLON	3213	112.9	452200534934530
12:48:02	XLON	1715	112.9	452200534934531
12:51:15	XLON	2291	112.94	452200534934782
12:51:15	XLON	1216	112.94	452200534934783
12:51:33	XLON	1937	112.94	452200534934791
12:51:33	XLON	3000	112.94	452200534934792
12:51:47	XLON	2843	112.94	452200534934800
12:51:47	XLON	3000	112.94	452200534934801
12:51:47	XLON	1597	112.94	452200534934802
12:52:01	XLON	11750	112.92	452200534934813
12:52:01	XLON	14725	112.92	452200534934815
12:54:53	XLON	7754	112.9	452200534934972
12:56:22	XLON	3209	112.94	452200534935051
12:56:22	XLON	3309	112.94	452200534935052
12:56:27	XLON	2652	112.94	452200534935062
12:56:27	XLON	2920	112.94	452200534935063
12:56:27	XLON	3221	112.94	452200534935064
12:57:51	XLON	15970	112.92	452200534935158
12:58:56	XLON	15568	112.92	452200534935234
13:00:36	XLON	1963	112.92	452200534935414
13:00:36	XLON	12842	112.92	452200534935415
13:05:50	XLON	4327	112.94	452200534935937
13:05:50	XLON	11643	112.94	452200534935938
13:05:50	XLON	3000	112.94	452200534935939
13:05:50	XLON	4639	112.94	452200534935940
13:06:09	XLON	2511	112.92	452200534935982
13:06:09	XLON	1645	112.92	452200534935983
13:06:23	XLON	5555	112.92	452200534935998
13:07:43	XLON	7428	112.9	452200534936081
13:07:43	XLON	1965	112.9	452200534936082
13:07:43	XLON	4286	112.9	452200534936083
13:08:12	XLON	14632	112.86	452200534936184
13:08:37	XLON	230	112.82	452200534936245
13:08:37	XLON	3000	112.82	452200534936246
13:09:52	XLON	14679	112.84	452200534936373
13:11:45	XLON	15970	112.82	452200534936520
13:13:01	XLON	4789	112.86	452200534936680
13:13:01	XLON	10366	112.86	452200534936681
13:14:59	XLON	3207	112.9	452200534936808
13:16:26	XLON	1868	112.96	452200534936937
13:16:26	XLON	2229	112.96	452200534936938
13:16:35	XLON	483	112.98	452200534936947
13:16:35	XLON	3875	112.98	452200534936948
13:17:04	XLON	11576	112.98	452200534937005
13:18:00	XLON	4465	113.02	452200534937065
13:18:00	XLON	5470	113.02	452200534937066
13:19:22	XLON	15020	113.02	452200534937203
13:20:38	XLON	5609	113.02	452200534937273
13:20:38	XLON	10361	113.02	452200534937274
13:22:49	XLON	15570	112.98	452200534937464
13:23:23	XLON	3242	112.94	452200534937523
13:25:43	XLON	12745	113	452200534937752
13:26:43	XLON	4214	113	452200534937888
13:26:43	XLON	2121	113	452200534937889
13:26:43	XLON	2350	113	452200534937890
13:26:43	XLON	4367	113	452200534937891
13:28:34	XLON	15970	113.02	452200534938039
13:28:34	XLON	3395	113.02	452200534938040
13:29:25	XLON	15970	113	452200534938085
13:31:38	XLON	8225	113.02	452200534938253
13:31:38	XLON	1792	113.02	452200534938254
13:31:38	XLON	2900	113.02	452200534938255
13:31:43	XLON	2606	113.02	452200534938268
13:31:43	XLON	1719	113.02	452200534938269
13:31:43	XLON	180	113.02	452200534938270
13:32:53	XLON	54	113.02	452200534938410
13:32:53	XLON	4428	113.02	452200534938411
13:32:58	XLON	3490	113.02	452200534938421
13:33:23	XLON	224	113.02	452200534938456
13:33:23	XLON	7662	113.02	452200534938457
13:33:55	XLON	6797	113.06	452200534938500
13:35:10	XLON	3283	113.08	452200534938631
13:35:10	XLON	1724	113.08	452200534938632
13:35:26	XLON	3400	113.06	452200534938652
13:35:26	XLON	2019	113.06	452200534938653
13:35:26	XLON	15970	113.06	452200534938651
13:35:56	XLON	15579	113.04	452200534938684
13:37:14	XLON	15612	113.06	452200534938801
13:39:13	XLON	13265	113.06	452200534938959
13:40:27	XLON	2344	113.06	452200534939032
13:40:27	XLON	3000	113.06	452200534939033
13:40:27	XLON	3194	113.06	452200534939034
13:40:53	XLON	9356	113.06	452200534939050
13:42:01	XLON	3400	113.1	452200534939115
13:42:01	XLON	3400	113.1	452200534939116
13:42:01	XLON	3000	113.1	452200534939117
13:42:01	XLON	4301	113.1	452200534939118
13:42:12	XLON	3400	113.08	452200534939152
13:42:12	XLON	3000	113.08	452200534939153
13:42:12	XLON	2800	113.08	452200534939154
13:42:12	XLON	6770	113.08	452200534939155
13:44:16	XLON	15970	113.06	452200534939316
13:46:21	XLON	288	113.1	452200534939526
13:46:21	XLON	2614	113.1	452200534939527
13:46:21	XLON	4496	113.1	452200534939528
13:46:21	XLON	1000	113.1	452200534939529
13:46:21	XLON	2004	113.1	452200534939530
13:46:21	XLON	3659	113.1	452200534939531
13:46:26	XLON	1753	113.1	452200534939541
13:46:26	XLON	3000	113.1	452200534939542
13:46:26	XLON	127	113.1	452200534939543
13:46:52	XLON	3902	113.08	452200534939578
13:46:52	XLON	4286	113.08	452200534939579
13:46:52	XLON	3697	113.08	452200534939580
13:46:52	XLON	4085	113.08	452200534939581
13:47:09	XLON	5816	113.08	452200534939612
13:47:09	XLON	2321	113.08	452200534939613
13:48:10	XLON	6958	113.08	452200534939744
13:49:23	XLON	15970	113.06	452200534939819
13:50:37	XLON	1608	113.04	452200534939888
13:50:37	XLON	13184	113.04	452200534939889
13:53:27	XLON	15970	113	452200534940215
13:53:27	XLON	2700	113	452200534940216
13:53:27	XLON	3000	113	452200534940217
13:53:27	XLON	3425	113	452200534940218
13:53:27	XLON	460	112.98	452200534940231
13:53:27	XLON	12128	112.98	452200534940232
13:54:18	XLON	11270	113.04	452200534940328
13:55:40	XLON	14590	113	452200534940429
13:57:04	XLON	14719	113.04	452200534940518
13:58:39	XLON	15970	113.02	452200534940642
13:58:39	XLON	3000	113.02	452200534940645
13:58:56	XLON	3296	113	452200534940687
14:00:22	XLON	11222	113.04	452200534940907
14:02:06	XLON	15970	113.04	452200534941096
14:03:50	XLON	7482	113.1	452200534941297
14:04:53	XLON	3400	113.08	452200534941418
14:04:53	XLON	2244	113.08	452200534941419
14:04:53	XLON	3000	113.08	452200534941420
14:04:53	XLON	7326	113.08	452200534941421
14:05:10	XLON	15970	113.1	452200534941457
14:05:54	XLON	9401	113.08	452200534941530
14:08:03	XLON	3896	113.04	452200534941747
14:08:03	XLON	3000	113.04	452200534941748
14:08:22	XLON	15970	113.02	452200534941783
14:09:08	XLON	61	113.04	452200534941874
14:09:08	XLON	109	113.04	452200534941875
14:09:08	XLON	7468	113.04	452200534941876
14:10:09	XLON	1906	113.04	452200534941987
14:10:09	XLON	7566	113.04	452200534941988
14:10:09	XLON	3000	113.04	452200534941989
14:10:09	XLON	3322	113.04	452200534941990
14:11:05	XLON	456	113	452200534942138
14:11:05	XLON	15200	113	452200534942139
14:12:38	XLON	15970	113.02	452200534942424
14:13:25	XLON	6229	113	452200534942503
14:13:25	XLON	9741	113	452200534942504
14:15:42	XLON	15267	112.94	452200534942736
14:16:14	XLON	15970	112.94	452200534942801
14:16:59	XLON	2448	112.94	452200534942886
14:16:59	XLON	774	112.94	452200534942887
14:17:35	XLON	14295	112.86	452200534942931
14:19:28	XLON	15970	112.86	452200534943106
14:20:35	XLON	8740	112.86	452200534943208
14:20:35	XLON	7216	112.86	452200534943209
14:22:16	XLON	15002	112.84	452200534943380
14:23:18	XLON	15970	112.82	452200534943547
14:24:22	XLON	15970	112.74	452200534943656
14:25:50	XLON	6189	112.78	452200534943916
14:25:50	XLON	8631	112.78	452200534943917
14:26:23	XLON	15970	112.8	452200534944024
14:26:44	XLON	3000	112.78	452200534944046
14:26:44	XLON	736	112.78	452200534944047
14:27:20	XLON	15970	112.76	452200534944115
14:28:00	XLON	5356	112.74	452200534944233
14:28:00	XLON	2000	112.74	452200534944234
14:28:00	XLON	8436	112.74	452200534944235
14:28:45	XLON	15150	112.76	452200534944328
14:28:45	XLON	820	112.76	452200534944329
14:29:52	XLON	2653	112.72	452200534944538
14:29:52	XLON	2608	112.72	452200534944539
14:29:57	XLON	1186	112.72	452200534944561
14:29:57	XLON	3000	112.72	452200534944562
14:30:01	XLON	360	112.7	452200534944601
14:30:01	XLON	2888	112.7	452200534944602
14:30:01	XLON	3000	112.7	452200534944611
14:30:01	XLON	4455	112.7	452200534944612
14:30:01	XLON	5735	112.7	452200534944613
14:30:01	XLON	2780	112.7	452200534944614
14:30:04	XLON	6858	112.68	452200534944703
14:31:03	XLON	13552	112.68	452200534945213
14:31:47	XLON	13	112.68	452200534945449
14:31:47	XLON	89	112.68	452200534945450
14:31:47	XLON	1995	112.68	452200534945451
14:31:47	XLON	3000	112.68	452200534945452
14:31:49	XLON	6477	112.66	452200534945462
14:31:56	XLON	6329	112.58	452200534945494
14:32:08	XLON	15970	112.56	452200534945549
14:32:59	XLON	3000	112.58	452200534945792
14:33:23	XLON	2101	112.68	452200534945933
14:33:23	XLON	11678	112.68	452200534945935
14:33:28	XLON	1178	112.68	452200534945938
14:33:28	XLON	2107	112.68	452200534945939
14:33:28	XLON	12685	112.68	452200534945940
14:33:55	XLON	13292	112.7	452200534946059
14:34:50	XLON	2000	112.84	452200534946357
14:34:50	XLON	4542	112.84	452200534946358
14:34:50	XLON	2633	112.84	452200534946359
14:34:50	XLON	4929	112.84	452200534946360
14:35:05	XLON	5940	112.8	452200534946508
14:35:05	XLON	930	112.8	452200534946509
14:35:05	XLON	2537	112.8	452200534946510
14:35:05	XLON	1215	112.8	452200534946511
14:35:05	XLON	2879	112.8	452200534946512
14:35:41	XLON	1669	112.86	452200534946713
14:35:41	XLON	13550	112.86	452200534946716
14:36:19	XLON	3025	112.9	452200534946857
14:36:19	XLON	492	112.9	452200534946858
14:36:51	XLON	4528	112.92	452200534947011
14:36:51	XLON	3073	112.92	452200534947012
14:36:51	XLON	2242	112.92	452200534947013
14:36:51	XLON	4008	112.92	452200534947014
14:36:58	XLON	9917	112.98	452200534947082
14:36:59	XLON	15970	112.96	452200534947089
14:37:37	XLON	2609	112.96	452200534947255
14:37:37	XLON	1055	112.96	452200534947256
14:37:37	XLON	1268	112.96	452200534947257
14:37:42	XLON	155	112.96	452200534947303
14:37:42	XLON	3002	112.96	452200534947304
14:37:42	XLON	143	112.96	452200534947305
14:37:53	XLON	13351	112.92	452200534947329
14:38:26	XLON	4583	112.92	452200534947456
14:38:26	XLON	9004	112.92	452200534947457
14:38:26	XLON	2383	112.92	452200534947458
14:39:16	XLON	2961	112.96	452200534947684
14:39:16	XLON	1674	112.96	452200534947685
14:39:16	XLON	1939	112.96	452200534947686
14:39:16	XLON	2534	112.96	452200534947687
14:39:16	XLON	491	112.96	452200534947688
14:39:16	XLON	5691	112.96	452200534947689
14:39:25	XLON	15970	112.92	452200534947721
14:40:06	XLON	8810	112.86	452200534947861
14:40:07	XLON	4000	112.86	452200534947863
14:40:07	XLON	3160	112.86	452200534947864
14:41:27	XLON	55	112.88	452200534948252
14:41:27	XLON	3000	112.88	452200534948253
14:41:30	XLON	1527	112.86	452200534948280
14:41:30	XLON	2343	112.86	452200534948281
14:41:30	XLON	8233	112.86	452200534948282
14:41:30	XLON	3867	112.86	452200534948283
14:41:30	XLON	3500	112.86	452200534948284
14:41:30	XLON	3000	112.86	452200534948285
14:41:30	XLON	9470	112.86	452200534948286
14:42:24	XLON	12837	112.86	452200534948480
14:42:31	XLON	9459	112.86	452200534948580
14:42:31	XLON	6511	112.86	452200534948581
14:43:10	XLON	4693	112.88	452200534948743
14:43:10	XLON	11277	112.88	452200534948744
14:43:26	XLON	11144	112.9	452200534948793
14:43:26	XLON	4826	112.9	452200534948794
14:45:04	XLON	3678	112.86	452200534949147
14:45:04	XLON	3000	112.86	452200534949148
14:45:04	XLON	2408	112.88	452200534949149
14:45:04	XLON	3500	112.88	452200534949150
14:45:04	XLON	4717	112.88	452200534949151
14:45:04	XLON	654	112.88	452200534949152
14:45:04	XLON	68	112.88	452200534949153
14:45:09	XLON	13527	112.84	452200534949182
14:45:35	XLON	9000	112.84	452200534949262
14:45:35	XLON	6970	112.84	452200534949263
14:46:03	XLON	8449	112.76	452200534949345
14:46:03	XLON	7103	112.76	452200534949346
14:46:20	XLON	616	112.78	452200534949430
14:46:20	XLON	3000	112.78	452200534949431
14:46:20	XLON	2	112.78	452200534949432
14:46:42	XLON	15970	112.8	452200534949589
14:47:08	XLON	147	112.88	452200534949740
14:47:08	XLON	12712	112.88	452200534949741
14:48:08	XLON	13082	112.96	452200534949991
14:48:08	XLON	2238	112.96	452200534949992
14:48:10	XLON	2237	112.96	452200534950018
14:48:10	XLON	1320	112.96	452200534950019
14:48:44	XLON	5879	112.96	452200534950095
14:48:44	XLON	7055	112.96	452200534950096
14:48:48	XLON	2923	112.96	452200534950153
14:48:48	XLON	328	112.96	452200534950154
14:49:50	XLON	3500	112.98	452200534950338
14:49:53	XLON	1994	112.96	452200534950372
14:49:53	XLON	15970	112.96	452200534950362
14:50:09	XLON	2337	112.98	452200534950448
14:50:28	XLON	15970	112.96	452200534950578
14:50:49	XLON	500	112.94	452200534950625
14:50:49	XLON	5712	112.94	452200534950626
14:51:10	XLON	1592	113	452200534950705
14:51:23	XLON	1295	113.06	452200534950736
14:51:23	XLON	2579	113.06	452200534950737
14:51:42	XLON	8915	113.02	452200534950769
14:51:42	XLON	500	113	452200534950774
14:51:42	XLON	3000	113	452200534950775
14:51:42	XLON	2851	113.02	452200534950776
14:51:50	XLON	15970	112.98	452200534950799
14:52:41	XLON	2196	112.96	452200534950923
14:52:41	XLON	7768	112.96	452200534950924
14:52:41	XLON	585	112.96	452200534950925
14:53:23	XLON	3000	112.94	452200534951026
14:53:23	XLON	4761	112.94	452200534951027
14:53:23	XLON	399	112.94	452200534951028
14:53:28	XLON	2641	112.96	452200534951072
14:53:28	XLON	3000	112.96	452200534951073
14:53:28	XLON	1691	112.96	452200534951074
14:53:54	XLON	1582	112.92	452200534951216
14:53:54	XLON	14335	112.92	452200534951217
14:55:01	XLON	2900	113.02	452200534951413
14:55:01	XLON	1298	113.02	452200534951414
14:55:01	XLON	14333	113.02	452200534951415
14:55:11	XLON	15970	113	452200534951481
14:55:36	XLON	13967	113	452200534951569
14:56:49	XLON	3862	113.02	452200534951799
14:56:49	XLON	3000	113.02	452200534951800
14:56:51	XLON	1865	113	452200534951807
14:56:51	XLON	14105	113	452200534951808
14:56:51	XLON	9844	113	452200534951811
14:56:51	XLON	3999	113	452200534951812
14:57:38	XLON	12821	113.02	452200534951983
14:58:14	XLON	13574	113	452200534952049
14:59:32	XLON	15451	113.12	452200534952274
15:00:04	XLON	2577	113.14	452200534952410
15:00:04	XLON	1403	113.14	452200534952411
15:00:04	XLON	88	113.14	452200534952412
15:00:10	XLON	46	113.22	452200534952528
15:00:10	XLON	3000	113.22	452200534952529
15:00:13	XLON	1567	113.18	452200534952573
15:00:13	XLON	7208	113.18	452200534952574
15:00:48	XLON	2800	113.28	452200534952733
15:00:48	XLON	4529	113.28	452200534952734
15:00:48	XLON	2476	113.28	452200534952735
15:00:48	XLON	8896	113.26	452200534952740
15:01:08	XLON	1370	113.32	452200534952935
15:01:08	XLON	4617	113.32	452200534952936
15:01:08	XLON	3720	113.32	452200534952925
15:01:08	XLON	11172	113.32	452200534952926
15:01:08	XLON	1078	113.32	452200534952927
15:01:38	XLON	9180	113.34	452200534953062
15:02:38	XLON	6666	113.38	452200534953365
15:02:43	XLON	2884	113.38	452200534953384
15:02:43	XLON	910	113.38	452200534953385
15:02:50	XLON	15970	113.36	452200534953408
15:03:10	XLON	3035	113.4	452200534953478
15:03:26	XLON	15970	113.36	452200534953542
15:03:26	XLON	1206	113.34	452200534953558
15:03:26	XLON	2381	113.34	452200534953559
15:03:56	XLON	15025	113.38	452200534953699
15:05:12	XLON	15970	113.36	452200534954007
15:05:14	XLON	11280	113.36	452200534954020
15:05:53	XLON	5609	113.32	452200534954093
15:06:00	XLON	2974	113.3	452200534954107
15:06:00	XLON	12996	113.3	452200534954108
15:06:29	XLON	704	113.24	452200534954231
15:06:59	XLON	3012	113.26	452200534954375
15:06:59	XLON	3000	113.26	452200534954376
15:06:59	XLON	8160	113.26	452200534954377
15:07:21	XLON	15970	113.22	452200534954436
15:08:23	XLON	3000	113.36	452200534954668
15:08:23	XLON	3168	113.36	452200534954669
15:08:28	XLON	2359	113.36	452200534954674
15:08:28	XLON	5529	113.36	452200534954675
15:08:28	XLON	1335	113.36	452200534954676
15:09:12	XLON	1756	113.34	452200534954797
15:09:12	XLON	4771	113.34	452200534954798
15:09:28	XLON	2767	113.34	452200534954834
15:09:28	XLON	8842	113.34	452200534954835
15:09:53	XLON	7221	113.32	452200534954925
15:09:53	XLON	1238	113.32	452200534954926
15:09:53	XLON	3065	113.32	452200534954927
15:09:53	XLON	1489	113.32	452200534954928
15:09:53	XLON	2957	113.32	452200534954929
15:09:53	XLON	3200	113.32	452200534954935
15:09:53	XLON	704	113.32	452200534954936
15:10:13	XLON	14540	113.36	452200534955024
15:10:31	XLON	11790	113.4	452200534955096
15:11:36	XLON	3000	113.5	452200534955317
15:11:36	XLON	10000	113.5	452200534955318
15:11:36	XLON	1354	113.5	452200534955319
15:12:37	XLON	15194	113.46	452200534955443
15:12:37	XLON	776	113.46	452200534955444
15:12:37	XLON	500	113.44	452200534955452
15:12:37	XLON	6316	113.44	452200534955453
15:12:37	XLON	3000	113.44	452200534955454
15:12:37	XLON	5826	113.44	452200534955455
15:12:37	XLON	328	113.46	452200534955456
15:13:17	XLON	1766	113.46	452200534955598
15:13:17	XLON	5859	113.46	452200534955599
15:13:17	XLON	5629	113.46	452200534955600
15:13:17	XLON	2716	113.46	452200534955601
15:14:06	XLON	4102	113.44	452200534955683
15:14:06	XLON	3047	113.44	452200534955684
15:14:06	XLON	2384	113.44	452200534955685
15:14:06	XLON	5343	113.44	452200534955686
15:14:19	XLON	3476	113.44	452200534955752
15:15:16	XLON	10224	113.48	452200534956015
15:15:29	XLON	3182	113.52	452200534956075
15:15:55	XLON	1259	113.5	452200534956141
15:15:55	XLON	5043	113.5	452200534956142
15:15:55	XLON	8844	113.5	452200534956143
15:15:55	XLON	3678	113.5	452200534956161
15:15:55	XLON	3000	113.5	452200534956162
15:15:55	XLON	7840	113.5	452200534956163
15:16:36	XLON	2082	113.5	452200534956298
15:16:36	XLON	7070	113.5	452200534956299
15:16:36	XLON	6818	113.5	452200534956300
15:16:56	XLON	734	113.5	452200534956389
15:16:56	XLON	3000	113.5	452200534956390
15:16:56	XLON	324	113.5	452200534956391
15:17:38	XLON	14825	113.46	452200534956524
15:17:38	XLON	3000	113.46	452200534956525
15:18:00	XLON	10299	113.52	452200534956620
15:18:00	XLON	3130	113.52	452200534956621
15:18:39	XLON	14049	113.52	452200534956791
15:19:37	XLON	15970	113.56	452200534956950
15:19:42	XLON	1500	113.56	452200534956957
15:19:42	XLON	1718	113.56	452200534956958
15:20:32	XLON	7147	113.5	452200534957097
15:20:32	XLON	5444	113.5	452200534957098
15:20:33	XLON	21	113.5	452200534957100
15:20:56	XLON	2494	113.52	452200534957158
15:21:04	XLON	199	113.5	452200534957189
15:21:57	XLON	15970	113.62	452200534957303
15:22:06	XLON	2037	113.6	452200534957310
15:22:07	XLON	737	113.6	452200534957311
15:22:07	XLON	4523	113.6	452200534957312
15:22:23	XLON	1230	113.6	452200534957378
15:22:23	XLON	1451	113.6	452200534957379
15:22:23	XLON	6391	113.6	452200534957380
15:22:24	XLON	5024	113.6	452200534957400
15:22:24	XLON	1874	113.6	452200534957401
15:22:33	XLON	4804	113.58	452200534957487
15:22:33	XLON	462	113.58	452200534957488
15:22:33	XLON	1200	113.58	452200534957489
15:22:33	XLON	1850	113.58	452200534957490
15:23:31	XLON	1041	113.52	452200534957704
15:23:31	XLON	12463	113.52	452200534957705
15:23:31	XLON	6190	113.52	452200534957707
15:23:31	XLON	4629	113.52	452200534957708
15:23:31	XLON	3000	113.52	452200534957709
15:23:31	XLON	1200	113.52	452200534957710
15:23:31	XLON	292	113.52	452200534957711
15:23:54	XLON	3771	113.5	452200534957809
15:24:42	XLON	3000	113.52	452200534957970
15:24:42	XLON	9694	113.52	452200534957971
15:24:53	XLON	15970	113.48	452200534958033
15:25:24	XLON	3000	113.46	452200534958273
15:25:24	XLON	401	113.46	452200534958274
15:25:58	XLON	15836	113.48	452200534958453
15:26:31	XLON	1515	113.42	452200534958584
15:26:31	XLON	5199	113.42	452200534958585
15:26:31	XLON	3000	113.42	452200534958586
15:26:31	XLON	3157	113.42	452200534958587
15:27:36	XLON	10300	113.36	452200534958804
15:27:36	XLON	5583	113.36	452200534958805
15:27:36	XLON	87	113.36	452200534958806
15:27:55	XLON	1438	113.32	452200534958840
15:28:38	XLON	1370	113.34	452200534958992
15:28:38	XLON	14600	113.34	452200534958993
15:28:40	XLON	15970	113.32	452200534959004
15:29:42	XLON	3621	113.36	452200534959231
15:29:42	XLON	10499	113.36	452200534959232
15:30:14	XLON	1279	113.42	452200534959376
15:31:08	XLON	15970	113.48	452200534959524
15:31:08	XLON	3400	113.48	452200534959525
15:31:08	XLON	3000	113.48	452200534959526
15:31:33	XLON	3538	113.5	452200534959676
15:31:33	XLON	3000	113.5	452200534959677
15:32:00	XLON	388	113.5	452200534959713
15:32:00	XLON	15582	113.5	452200534959714
15:32:00	XLON	3500	113.5	452200534959715
15:32:00	XLON	831	113.5	452200534959716
15:32:22	XLON	15764	113.48	452200534959785
15:33:25	XLON	11872	113.44	452200534960004
15:33:25	XLON	4098	113.44	452200534960005
15:34:11	XLON	14622	113.48	452200534960154
15:34:33	XLON	14228	113.46	452200534960220
15:34:33	XLON	1742	113.46	452200534960221
15:35:20	XLON	15970	113.48	452200534960519
15:36:35	XLON	119	113.52	452200534960812
15:36:35	XLON	2354	113.52	452200534960813
15:36:35	XLON	1101	113.52	452200534960814
15:36:38	XLON	14155	113.5	452200534960816
15:36:38	XLON	1701	113.5	452200534960817
15:36:38	XLON	114	113.5	452200534960818
15:36:48	XLON	1448	113.48	452200534960846
15:36:48	XLON	7658	113.48	452200534960847
15:36:53	XLON	1461	113.46	452200534960883
15:36:53	XLON	2503	113.46	452200534960884
15:37:25	XLON	15320	113.42	452200534960964
15:38:17	XLON	14411	113.36	452200534961189
15:39:05	XLON	2203	113.44	452200534961329
15:39:05	XLON	1436	113.44	452200534961330
15:39:55	XLON	15970	113.42	452200534961479
15:39:55	XLON	3400	113.42	452200534961480
15:39:55	XLON	2047	113.42	452200534961481
15:40:00	XLON	2577	113.42	452200534961489
15:40:00	XLON	2482	113.42	452200534961490
15:40:00	XLON	2942	113.42	452200534961491
15:40:00	XLON	474	113.42	452200534961492
15:40:27	XLON	13799	113.46	452200534961584
15:40:27	XLON	876	113.46	452200534961585
15:40:56	XLON	4946	113.46	452200534961636
15:40:56	XLON	6300	113.46	452200534961637
15:40:56	XLON	1854	113.46	452200534961638
15:41:51	XLON	15970	113.52	452200534961764
15:42:08	XLON	3531	113.5	452200534961831
15:42:08	XLON	1506	113.5	452200534961832
15:43:00	XLON	1921	113.56	452200534962002
15:43:00	XLON	4930	113.56	452200534962003
15:43:00	XLON	2581	113.56	452200534962004
15:43:00	XLON	3128	113.56	452200534962005
15:43:00	XLON	1261	113.56	452200534962006
15:43:12	XLON	15970	113.54	452200534962020
15:43:12	XLON	2501	113.54	452200534962021
15:43:12	XLON	8270	113.54	452200534962022
15:44:18	XLON	2478	113.52	452200534962236
15:44:18	XLON	2420	113.52	452200534962237
15:44:18	XLON	3000	113.52	452200534962238
15:44:18	XLON	257	113.52	452200534962239
15:44:38	XLON	14317	113.54	452200534962406
15:45:13	XLON	15891	113.5	452200534962518
15:46:30	XLON	3944	113.44	452200534962769
15:46:42	XLON	2174	113.46	452200534962801
15:46:42	XLON	6762	113.46	452200534962802
15:46:42	XLON	3000	113.46	452200534962803
15:46:42	XLON	95	113.46	452200534962804
15:46:50	XLON	1254	113.42	452200534962813
15:46:50	XLON	2006	113.42	452200534962814
15:46:50	XLON	1256	113.42	452200534962815
15:46:50	XLON	5043	113.42	452200534962816
15:46:50	XLON	5512	113.42	452200534962817
15:46:50	XLON	2500	113.42	452200534962811
15:46:50	XLON	7886	113.42	452200534962812
15:47:58	XLON	3400	113.44	452200534962965
15:47:58	XLON	2770	113.44	452200534962966
15:48:42	XLON	1469	113.46	452200534963089
15:48:42	XLON	1971	113.46	452200534963090
15:48:42	XLON	3000	113.46	452200534963091
15:48:42	XLON	6833	113.46	452200534963092
15:48:42	XLON	2158	113.46	452200534963093
15:49:26	XLON	3238	113.54	452200534963250
15:49:26	XLON	850	113.54	452200534963251
15:49:26	XLON	2684	113.54	452200534963252
15:49:26	XLON	3000	113.54	452200534963253
15:49:26	XLON	2206	113.54	452200534963254
15:49:26	XLON	2237	113.54	452200534963255
15:49:26	XLON	647	113.54	452200534963256
15:49:32	XLON	2778	113.54	452200534963270
15:49:32	XLON	175	113.54	452200534963271
15:49:32	XLON	521	113.54	452200534963272
15:49:44	XLON	4946	113.5	452200534963281
15:49:44	XLON	10304	113.5	452200534963282
15:50:23	XLON	11597	113.44	452200534963413
15:50:23	XLON	2694	113.44	452200534963414
15:51:39	XLON	5726	113.5	452200534963706
15:52:09	XLON	2700	113.52	452200534963786
15:52:09	XLON	103	113.52	452200534963787
15:52:20	XLON	111	113.52	452200534963797
15:52:20	XLON	8214	113.52	452200534963798
15:52:40	XLON	15970	113.52	452200534963848
15:52:40	XLON	3400	113.52	452200534963850
15:53:08	XLON	3200	113.52	452200534963910
15:53:08	XLON	2098	113.52	452200534963911
15:53:17	XLON	2900	113.52	452200534963972
15:53:17	XLON	683	113.52	452200534963973
15:53:17	XLON	179	113.52	452200534963974
15:53:18	XLON	5327	113.5	452200534963976
15:53:18	XLON	14482	113.48	452200534963982
15:54:47	XLON	13606	113.44	452200534964231
15:54:53	XLON	598	113.42	452200534964236
15:54:56	XLON	3280	113.42	452200534964238
15:55:19	XLON	517	113.46	452200534964277
15:55:19	XLON	10016	113.46	452200534964278
15:55:19	XLON	3023	113.46	452200534964279
15:55:19	XLON	1046	113.46	452200534964280
15:55:34	XLON	2944	113.44	452200534964354
15:55:34	XLON	13026	113.44	452200534964355
15:56:49	XLON	15014	113.46	452200534964587
15:57:44	XLON	2010	113.48	452200534964743
15:57:44	XLON	3000	113.48	452200534964744
15:57:58	XLON	2648	113.48	452200534964771
15:58:03	XLON	2596	113.48	452200534964781
15:58:03	XLON	755	113.48	452200534964782
15:58:08	XLON	602	113.48	452200534964789
15:58:08	XLON	2123	113.48	452200534964790
15:58:08	XLON	1860	113.48	452200534964791
15:58:27	XLON	754	113.48	452200534964885
15:58:27	XLON	5397	113.48	452200534964886
15:58:27	XLON	7578	113.48	452200534964887
15:58:32	XLON	4102	113.48	452200534964924
15:58:32	XLON	204	113.48	452200534964925
15:58:47	XLON	3165	113.48	452200534964934
15:58:47	XLON	6225	113.48	452200534964935
15:58:49	XLON	1538	113.48	452200534964936
15:58:49	XLON	1659	113.48	452200534964937
15:58:50	XLON	152	113.48	452200534964944
15:58:57	XLON	5699	113.48	452200534964952
15:58:57	XLON	3400	113.48	452200534964953
15:58:57	XLON	3000	113.48	452200534964954
15:58:57	XLON	1200	113.48	452200534964955
15:58:57	XLON	1357	113.48	452200534964956
15:58:57	XLON	4133	113.48	452200534964957

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

POSFEEFWFEFSEEE

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00