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

9th Dec 2021 17:52

RNS Number : 1968V

Vodafone Group Plc

09 December 2021

9 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:	9 December 2021
Number of ordinary shares of 2020/21 US cents each purchased:	5,706,084
Highest price paid per share (pence):	114.36
Lowest price paid per share (pence):	113.32
Volume weighted average price paid per share (pence):	113.77

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,570,798,303 of its ordinary shares in treasury and has 27,246,829,565 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 9 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 9 December 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	113.77	5,706,084

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
09:02:21	XLON	3400	113.94	444778831424273
09:02:21	XLON	1705	113.94	444778831424274
09:02:21	XLON	2862	113.94	444778831424270
09:02:21	XLON	7101	113.94	444778831424271
09:02:21	XLON	5877	113.94	444778831424272
09:03:23	XLON	3400	114.18	444778831424489
09:03:23	XLON	2193	114.18	444778831424490
09:03:23	XLON	3000	114.18	444778831424491
09:03:23	XLON	685	114.20	444778831424492
09:03:23	XLON	2294	114.18	444778831424481
09:03:23	XLON	1860	114.18	444778831424482
09:03:23	XLON	2141	114.18	444778831424483
09:03:23	XLON	1637	114.18	444778831424484
09:03:23	XLON	7908	114.18	444778831424485
09:04:15	XLON	10188	114.04	444778831424625
09:04:15	XLON	5652	114.04	444778831424626
09:06:00	XLON	14079	114.24	444778831424873
09:06:34	XLON	15840	114.30	444778831424985
09:07:24	XLON	4310	114.14	444778831425075
09:07:25	XLON	196	114.12	444778831425077
09:07:25	XLON	5967	114.12	444778831425078
09:07:25	XLON	1828	114.12	444778831425079
09:07:25	XLON	5778	114.12	444778831425080
09:07:25	XLON	2071	114.12	444778831425081
09:09:54	XLON	11536	114.14	444778831425328
09:09:54	XLON	3000	114.10	444778831425333
09:09:54	XLON	1532	114.12	444778831425334
09:09:55	XLON	15840	114.10	444778831425346
09:09:56	XLON	6506	114.06	444778831425365
09:11:06	XLON	545	114.06	444778831425476
09:11:06	XLON	8066	114.06	444778831425477
09:11:58	XLON	15840	114.06	444778831425568
09:14:57	XLON	15840	114.20	444778831425877
09:15:08	XLON	2957	114.28	444778831425922
09:15:08	XLON	8872	114.28	444778831425923
09:15:29	XLON	15840	114.24	444778831425971
09:16:46	XLON	15840	114.08	444778831426112
09:17:06	XLON	6321	114.18	444778831426141
09:18:21	XLON	3339	114.16	444778831426200
09:18:21	XLON	2523	114.16	444778831426201
09:18:21	XLON	7375	114.16	444778831426202
09:19:17	XLON	5025	114.08	444778831426305
09:19:17	XLON	10066	114.08	444778831426306
09:20:51	XLON	15840	114.00	444778831426410
09:21:55	XLON	15796	113.94	444778831426522
09:23:36	XLON	3000	114.00	444778831426767
09:23:36	XLON	3231	114.00	444778831426768
09:23:57	XLON	13044	114.00	444778831426814
09:24:10	XLON	3575	114.02	444778831426871
09:24:10	XLON	1041	114.02	444778831426872
09:24:22	XLON	11224	114.02	444778831426898
09:27:25	XLON	2417	114.04	444778831427128
09:27:25	XLON	3000	114.04	444778831427129
09:27:25	XLON	3400	114.06	444778831427130
09:27:25	XLON	261	114.06	444778831427131
09:27:25	XLON	15840	114.08	444778831427125
09:27:56	XLON	4401	114.04	444778831427174
09:27:56	XLON	3400	114.04	444778831427178
09:27:56	XLON	3000	114.04	444778831427179
09:27:56	XLON	9440	114.04	444778831427180
09:29:06	XLON	15670	113.94	444778831427287
09:31:21	XLON	2222	113.96	444778831427502
09:31:21	XLON	3000	113.96	444778831427503
09:32:06	XLON	3400	114.00	444778831427556
09:32:06	XLON	3000	114.00	444778831427557
09:32:06	XLON	3138	114.00	444778831427558
09:32:06	XLON	4293	114.00	444778831427559
09:32:06	XLON	437	114.00	444778831427560
09:32:06	XLON	15840	114.00	444778831427555
09:33:21	XLON	13	113.98	444778831427663
09:33:21	XLON	11170	113.98	444778831427664
09:35:40	XLON	3000	114.00	444778831427938
09:35:40	XLON	3107	114.00	444778831427939
09:35:40	XLON	6239	114.00	444778831427940
09:37:17	XLON	3400	114.00	444778831428075
09:37:17	XLON	6284	114.00	444778831428076
09:37:17	XLON	3000	114.00	444778831428077
09:37:17	XLON	3156	114.00	444778831428078
09:37:39	XLON	15840	113.94	444778831428118
09:37:39	XLON	3000	113.94	444778831428120
09:37:39	XLON	859	113.94	444778831428121
09:39:22	XLON	9630	114.00	444778831428302
09:39:22	XLON	6070	114.00	444778831428303
09:41:40	XLON	1547	114.00	444778831428541
09:41:40	XLON	14293	114.00	444778831428542
09:44:06	XLON	11485	114.00	444778831428711
09:44:06	XLON	4355	114.00	444778831428712
09:44:36	XLON	15840	114.04	444778831428736
09:44:39	XLON	1578	114.04	444778831428737
09:44:39	XLON	1621	114.04	444778831428738
09:45:59	XLON	11930	114.02	444778831428817
09:47:22	XLON	10350	114.16	444778831428940
09:47:22	XLON	4227	114.16	444778831428941
09:49:35	XLON	14816	114.20	444778831429145
09:51:20	XLON	57	114.24	444778831429272
09:51:20	XLON	7485	114.24	444778831429273
09:51:20	XLON	2312	114.24	444778831429274
09:51:20	XLON	37	114.24	444778831429275
09:52:06	XLON	3000	114.30	444778831429331
09:52:21	XLON	3314	114.32	444778831429357
09:52:21	XLON	868	114.32	444778831429358
09:52:24	XLON	5121	114.30	444778831429376
09:52:24	XLON	2585	114.28	444778831429378
09:52:24	XLON	13255	114.28	444778831429379
09:54:10	XLON	10454	114.24	444778831429534
09:55:30	XLON	13608	114.36	444778831429600
09:56:58	XLON	13046	114.30	444778831429761
09:56:58	XLON	2534	114.30	444778831429762
09:56:58	XLON	3340	114.30	444778831429763
09:58:23	XLON	15154	114.34	444778831429910
09:59:57	XLON	2695	114.32	444778831430023
09:59:57	XLON	13145	114.32	444778831430024
10:02:21	XLON	2554	114.34	444778831430346
10:02:21	XLON	13286	114.34	444778831430347
10:02:21	XLON	3000	114.34	444778831430348
10:02:21	XLON	3169	114.34	444778831430349
10:02:44	XLON	6451	114.30	444778831430400
10:02:44	XLON	4263	114.30	444778831430401
10:02:44	XLON	3430	114.30	444778831430402
10:03:27	XLON	25	114.20	444778831430509
10:03:28	XLON	12003	114.20	444778831430515
10:05:21	XLON	5325	114.22	444778831430795
10:05:21	XLON	9964	114.22	444778831430796
10:05:21	XLON	551	114.22	444778831430797
10:06:47	XLON	9553	114.14	444778831430947
10:06:47	XLON	6287	114.14	444778831430949
10:08:06	XLON	3682	114.10	444778831431097
10:08:06	XLON	12149	114.10	444778831431098
10:08:54	XLON	576	114.04	444778831431211
10:08:54	XLON	14688	114.04	444778831431212
10:08:54	XLON	576	114.04	444778831431213
10:10:47	XLON	11633	114.10	444778831431371
10:10:47	XLON	4207	114.10	444778831431372
10:11:42	XLON	11985	114.08	444778831431457
10:11:53	XLON	3681	114.08	444778831431458
10:13:47	XLON	15840	114.06	444778831431585
10:14:30	XLON	15840	114.00	444778831431736
10:17:18	XLON	12555	113.96	444778831432010
10:17:19	XLON	3400	113.96	444778831432011
10:17:19	XLON	3000	113.96	444778831432012
10:17:19	XLON	9440	113.96	444778831432013
10:17:24	XLON	3112	113.94	444778831432020
10:17:24	XLON	4955	113.94	444778831432021
10:18:27	XLON	2818	113.92	444778831432180
10:18:27	XLON	2358	113.92	444778831432181
10:18:27	XLON	745	113.92	444778831432182
10:18:27	XLON	6941	113.92	444778831432183
10:19:45	XLON	13845	113.90	444778831432404
10:20:39	XLON	1360	113.88	444778831432468
10:20:39	XLON	10782	113.88	444778831432469
10:20:39	XLON	3698	113.88	444778831432470
10:22:02	XLON	15827	113.80	444778831432653
10:23:38	XLON	10143	113.86	444778831432784
10:23:38	XLON	5682	113.86	444778831432785
10:25:51	XLON	7131	113.86	444778831432996
10:25:51	XLON	8709	113.86	444778831432997
10:27:39	XLON	3138	113.88	444778831433228
10:27:39	XLON	3000	113.88	444778831433229
10:27:42	XLON	5546	113.92	444778831433267
10:27:42	XLON	937	113.92	444778831433268
10:28:55	XLON	1143	113.94	444778831433371
10:28:55	XLON	4336	113.94	444778831433372
10:28:55	XLON	4370	113.94	444778831433373
10:28:55	XLON	5991	113.94	444778831433374
10:28:55	XLON	3000	113.94	444778831433377
10:28:55	XLON	625	113.94	444778831433378
10:30:36	XLON	1457	113.98	444778831433558
10:30:36	XLON	3605	113.98	444778831433559
10:30:36	XLON	2	113.98	444778831433560
10:30:36	XLON	2622	113.98	444778831433561
10:30:36	XLON	7428	113.98	444778831433562
10:30:36	XLON	465	113.98	444778831433563
10:32:03	XLON	3601	113.94	444778831433764
10:32:03	XLON	1622	113.94	444778831433765
10:32:03	XLON	7512	113.94	444778831433766
10:32:03	XLON	2424	113.94	444778831433767
10:32:03	XLON	464	113.94	444778831433768
10:33:31	XLON	2288	113.92	444778831433973
10:33:31	XLON	1620	113.92	444778831433974
10:33:31	XLON	1091	113.92	444778831433975
10:33:31	XLON	730	113.92	444778831433976
10:34:37	XLON	2455	113.92	444778831434152
10:34:37	XLON	13385	113.92	444778831434153
10:35:16	XLON	3000	113.86	444778831434269
10:35:16	XLON	3169	113.86	444778831434270
10:35:16	XLON	616	113.88	444778831434271
10:35:36	XLON	6211	113.74	444778831434284
10:36:03	XLON	946	113.74	444778831434351
10:36:03	XLON	1629	113.74	444778831434352
10:36:03	XLON	3247	113.74	444778831434353
10:36:03	XLON	1435	113.74	444778831434354
10:36:03	XLON	2372	113.74	444778831434355
10:36:03	XLON	1342	113.72	444778831434358
10:36:03	XLON	4954	113.72	444778831434359
10:39:41	XLON	10111	113.70	444778831434724
10:40:20	XLON	398	113.72	444778831434768
10:40:20	XLON	3000	113.72	444778831434769
10:41:14	XLON	1379	113.72	444778831434836
10:41:14	XLON	2400	113.72	444778831434837
10:41:14	XLON	12061	113.72	444778831434838
10:41:14	XLON	2484	113.72	444778831434840
10:41:14	XLON	1631	113.72	444778831434846
10:41:14	XLON	3000	113.72	444778831434839
10:41:21	XLON	7898	113.72	444778831434851
10:41:21	XLON	827	113.72	444778831434852
10:41:26	XLON	3400	113.74	444778831434868
10:41:26	XLON	3000	113.74	444778831434869
10:41:26	XLON	3107	113.74	444778831434870
10:41:26	XLON	6333	113.74	444778831434871
10:42:51	XLON	9867	113.76	444778831435103
10:42:51	XLON	5973	113.76	444778831435104
10:44:40	XLON	14722	113.70	444778831435239
10:45:14	XLON	15834	113.70	444778831435368
10:50:21	XLON	3000	113.68	444778831435888
10:50:21	XLON	3637	113.68	444778831435889
10:50:21	XLON	2452	113.68	444778831435890
10:50:21	XLON	6751	113.68	444778831435891
10:50:22	XLON	2975	113.68	444778831435892
10:50:22	XLON	2006	113.68	444778831435893
10:50:22	XLON	1040	113.68	444778831435894
10:50:21	XLON	475	113.68	444778831435882
10:50:21	XLON	15365	113.68	444778831435883
10:51:00	XLON	10750	113.78	444778831435943
10:52:23	XLON	15840	113.76	444778831436073
10:52:23	XLON	3000	113.76	444778831436084
10:52:23	XLON	3400	113.76	444778831436085
10:52:23	XLON	9440	113.76	444778831436086
10:52:26	XLON	3501	113.74	444778831436099
10:54:10	XLON	1364	113.72	444778831436271
10:54:10	XLON	9828	113.72	444778831436272
10:57:30	XLON	15840	113.74	444778831436471
10:57:30	XLON	15840	113.72	444778831436475
10:58:51	XLON	15840	113.74	444778831436641
10:59:47	XLON	15840	113.78	444778831436731
11:01:41	XLON	15808	113.72	444778831436963
11:03:36	XLON	3000	113.74	444778831437075
11:04:40	XLON	3000	113.86	444778831437244
11:04:40	XLON	27	113.86	444778831437245
11:04:40	XLON	3324	113.86	444778831437246
11:05:01	XLON	2998	113.86	444778831437299
11:05:01	XLON	16	113.86	444778831437300
11:05:01	XLON	2263	113.86	444778831437301
11:05:01	XLON	1806	113.86	444778831437302
11:05:06	XLON	178	113.86	444778831437330
11:05:06	XLON	3000	113.86	444778831437331
11:05:06	XLON	1851	113.86	444778831437332
11:05:15	XLON	6857	113.86	444778831437353
11:05:41	XLON	15840	113.84	444778831437405
11:06:08	XLON	2366	113.82	444778831437441
11:06:08	XLON	2993	113.82	444778831437442
11:07:23	XLON	15840	113.94	444778831437560
11:09:26	XLON	1483	113.92	444778831437768
11:09:26	XLON	9252	113.92	444778831437769
11:09:26	XLON	5105	113.92	444778831437770
11:10:36	XLON	9210	113.92	444778831437866
11:11:02	XLON	3798	113.92	444778831437906
11:12:06	XLON	3402	113.88	444778831438054
11:12:23	XLON	15840	113.86	444778831438072
11:14:03	XLON	12995	113.82	444778831438258
11:16:11	XLON	2	113.88	444778831438453
11:16:33	XLON	3000	113.88	444778831438460
11:16:33	XLON	3200	113.88	444778831438461
11:16:38	XLON	3200	113.88	444778831438469
11:16:57	XLON	3000	113.88	444778831438482
11:16:57	XLON	3135	113.88	444778831438483
11:17:39	XLON	15840	113.86	444778831438518
11:19:39	XLON	8164	113.84	444778831438617
11:19:39	XLON	7676	113.84	444778831438618
11:21:21	XLON	10201	113.82	444778831438684
11:23:54	XLON	3000	113.80	444778831438948
11:23:54	XLON	1490	113.80	444778831438949
11:23:54	XLON	11350	113.80	444778831438950
11:23:59	XLON	3000	113.80	444778831438959
11:23:59	XLON	2469	113.80	444778831438960
11:23:59	XLON	1006	113.80	444778831438961
11:24:44	XLON	15039	113.76	444778831439007
11:27:00	XLON	10000	113.80	444778831439119
11:27:00	XLON	1737	113.80	444778831439120
11:27:00	XLON	4205	113.80	444778831439121
11:27:46	XLON	15673	113.80	444778831439183
11:29:25	XLON	3915	113.78	444778831439323
11:29:25	XLON	4106	113.78	444778831439326
11:29:32	XLON	7718	113.78	444778831439336
11:31:51	XLON	778	113.84	444778831439441
11:31:51	XLON	5420	113.84	444778831439442
11:31:51	XLON	9642	113.84	444778831439443
11:34:30	XLON	3073	113.88	444778831439751
11:34:30	XLON	3000	113.88	444778831439752
11:36:21	XLON	4904	113.88	444778831439893
11:36:27	XLON	2	113.88	444778831439894
11:36:28	XLON	10934	113.88	444778831439895
11:36:37	XLON	2800	113.96	444778831439942
11:36:37	XLON	3400	113.96	444778831439943
11:36:37	XLON	3000	113.96	444778831439944
11:37:01	XLON	1409	113.94	444778831439959
11:37:01	XLON	14431	113.94	444778831439960
11:37:01	XLON	2900	113.94	444778831439966
11:37:01	XLON	3000	113.94	444778831439967
11:37:01	XLON	2529	113.94	444778831439968
11:38:36	XLON	7252	113.90	444778831440116
11:38:36	XLON	1878	113.90	444778831440117
11:39:50	XLON	14564	113.84	444778831440361
11:42:11	XLON	3000	113.82	444778831440603
11:42:11	XLON	1200	113.82	444778831440604
11:42:11	XLON	1200	113.82	444778831440605
11:42:36	XLON	15840	113.90	444778831440659
11:42:36	XLON	3400	113.90	444778831440661
11:42:36	XLON	2244	113.90	444778831440662
11:42:36	XLON	3000	113.90	444778831440663
11:42:36	XLON	405	113.90	444778831440664
11:42:36	XLON	1588	113.90	444778831440665
11:45:34	XLON	2286	113.86	444778831440958
11:45:34	XLON	7980	113.86	444778831440959
11:45:34	XLON	873	113.86	444778831440960
11:46:24	XLON	7834	113.86	444778831441017
11:46:24	XLON	2400	113.84	444778831441018
11:46:24	XLON	2683	113.84	444778831441019
11:46:24	XLON	3000	113.84	444778831441020
11:46:24	XLON	3400	113.86	444778831441021
11:46:24	XLON	3000	113.86	444778831441022
11:46:24	XLON	1357	113.86	444778831441023
11:48:54	XLON	12532	113.86	444778831441229
11:50:28	XLON	643	113.84	444778831441352
11:50:28	XLON	1989	113.84	444778831441353
11:50:28	XLON	6554	113.84	444778831441354
11:50:28	XLON	1878	113.84	444778831441355
11:50:28	XLON	1010	113.84	444778831441356
11:50:28	XLON	3766	113.84	444778831441357
11:51:51	XLON	15840	113.76	444778831441435
11:53:10	XLON	15840	113.74	444778831441544
11:56:41	XLON	2198	113.74	444778831441835
11:56:51	XLON	3400	113.74	444778831441838
11:56:51	XLON	3000	113.74	444778831441839
11:56:51	XLON	13642	113.74	444778831441837
11:59:06	XLON	8030	113.74	444778831442034
12:00:16	XLON	2215	113.78	444778831442176
12:00:16	XLON	1347	113.78	444778831442177
12:00:39	XLON	15840	113.76	444778831442191
12:02:02	XLON	2198	113.74	444778831442309
12:02:02	XLON	3111	113.74	444778831442310
12:02:02	XLON	10531	113.74	444778831442311
12:02:02	XLON	3400	113.74	444778831442315
12:02:02	XLON	3000	113.74	444778831442316
12:02:02	XLON	400	113.74	444778831442317
12:02:02	XLON	3293	113.74	444778831442318
12:02:02	XLON	16	113.74	444778831442319
12:02:02	XLON	1200	113.74	444778831442320
12:02:02	XLON	4531	113.74	444778831442321
12:04:07	XLON	10069	113.74	444778831442598
12:04:11	XLON	603	113.74	444778831442626
12:04:11	XLON	11328	113.74	444778831442627
12:04:11	XLON	3909	113.74	444778831442628
12:06:04	XLON	4469	113.78	444778831442895
12:07:30	XLON	3000	113.78	444778831442981
12:07:30	XLON	1200	113.78	444778831442982
12:07:30	XLON	3355	113.78	444778831442983
12:07:35	XLON	3000	113.78	444778831442991
12:07:35	XLON	3355	113.78	444778831442992
12:09:36	XLON	10774	113.78	444778831443119
12:09:36	XLON	5066	113.78	444778831443120
12:12:00	XLON	13122	113.80	444778831443309
12:12:00	XLON	2700	113.80	444778831443313
12:12:00	XLON	2658	113.80	444778831443314
12:12:00	XLON	1782	113.80	444778831443315
12:12:00	XLON	3000	113.80	444778831443316
12:12:00	XLON	636	113.80	444778831443317
12:12:00	XLON	5064	113.80	444778831443318
12:14:08	XLON	15840	113.74	444778831443503
12:16:47	XLON	15840	113.82	444778831443682
12:16:47	XLON	1311	113.82	444778831443685
12:19:44	XLON	3000	113.78	444778831443953
12:19:44	XLON	3262	113.78	444778831443954
12:19:44	XLON	8082	113.78	444778831443955
12:21:16	XLON	12826	113.72	444778831444142
12:21:16	XLON	3014	113.72	444778831444143
12:21:16	XLON	1737	113.70	444778831444146
12:21:16	XLON	3000	113.70	444778831444147
12:21:16	XLON	1870	113.70	444778831444148
12:22:17	XLON	12434	113.64	444778831444246
12:25:16	XLON	15840	113.52	444778831444477
12:27:02	XLON	1792	113.50	444778831444641
12:27:02	XLON	7180	113.50	444778831444642
12:27:02	XLON	6754	113.50	444778831444643
12:29:42	XLON	7740	113.50	444778831444931
12:29:42	XLON	483	113.50	444778831444932
12:29:42	XLON	2445	113.50	444778831444933
12:29:42	XLON	4982	113.50	444778831444934
12:29:42	XLON	1200	113.50	444778831444935
12:29:42	XLON	990	113.50	444778831444936
12:30:06	XLON	15580	113.60	444778831444979
12:33:47	XLON	168	113.58	444778831445467
12:33:47	XLON	1092	113.58	444778831445468
12:33:47	XLON	1815	113.58	444778831445469
12:33:47	XLON	8269	113.58	444778831445470
12:34:08	XLON	15840	113.58	444778831445494
12:36:28	XLON	498	113.54	444778831445698
12:36:28	XLON	15342	113.54	444778831445699
12:36:28	XLON	4734	113.52	444778831445706
12:38:23	XLON	13714	113.50	444778831445836
12:39:56	XLON	15780	113.54	444778831446012
12:42:10	XLON	15767	113.56	444778831446148
12:44:06	XLON	15840	113.52	444778831446317
12:46:09	XLON	15840	113.46	444778831446512
12:48:41	XLON	2798	113.44	444778831446782
12:48:41	XLON	9023	113.44	444778831446783
12:48:41	XLON	3886	113.44	444778831446784
12:50:23	XLON	15840	113.46	444778831446952
12:52:32	XLON	2102	113.50	444778831447247
12:52:32	XLON	13738	113.50	444778831447248
12:54:39	XLON	1375	113.52	444778831447424
12:54:39	XLON	5345	113.52	444778831447425
12:56:35	XLON	339	113.54	444778831447594
12:56:35	XLON	6921	113.54	444778831447595
12:56:35	XLON	350	113.54	444778831447596
12:56:35	XLON	4594	113.54	444778831447597
12:56:35	XLON	5797	113.54	444778831447598
12:56:35	XLON	2265	113.54	444778831447599
12:56:35	XLON	3813	113.54	444778831447600
12:57:08	XLON	8624	113.56	444778831447679
12:57:38	XLON	15840	113.66	444778831447740
12:58:19	XLON	101	113.64	444778831447784
12:58:19	XLON	7857	113.64	444778831447785
13:01:00	XLON	15765	113.54	444778831448021
13:02:36	XLON	15840	113.44	444778831448170
13:05:11	XLON	2202	113.48	444778831448431
13:05:41	XLON	1	113.50	444778831448466
13:07:44	XLON	15840	113.66	444778831448638
13:07:44	XLON	3400	113.66	444778831448644
13:07:44	XLON	3000	113.66	444778831448645
13:07:44	XLON	506	113.66	444778831448646
13:07:49	XLON	7399	113.66	444778831448647
13:10:04	XLON	2188	113.70	444778831448834
13:10:04	XLON	13652	113.70	444778831448835
13:10:04	XLON	536	113.68	444778831448839
13:10:04	XLON	589	113.68	444778831448840
13:10:04	XLON	1557	113.68	444778831448841
13:10:10	XLON	1876	113.68	444778831448855
13:10:10	XLON	3000	113.68	444778831448856
13:10:15	XLON	2362	113.68	444778831448868
13:10:15	XLON	3000	113.68	444778831448869
13:11:18	XLON	15840	113.64	444778831448978
13:13:22	XLON	15840	113.66	444778831449190
13:13:22	XLON	3000	113.64	444778831449192
13:13:22	XLON	2536	113.64	444778831449193
13:16:21	XLON	2385	113.68	444778831449562
13:16:21	XLON	1543	113.68	444778831449563
13:16:21	XLON	531	113.68	444778831449564
13:16:51	XLON	2001	113.70	444778831449618
13:17:06	XLON	15736	113.72	444778831449638
13:17:08	XLON	13839	113.70	444778831449642
13:17:57	XLON	7843	113.66	444778831449710
13:20:45	XLON	3400	113.70	444778831449957
13:20:45	XLON	903	113.70	444778831449958
13:20:45	XLON	1924	113.70	444778831449959
13:20:45	XLON	3680	113.70	444778831449960
13:20:45	XLON	3000	113.70	444778831449961
13:20:45	XLON	1200	113.70	444778831449962
13:20:45	XLON	266	113.70	444778831449963
13:22:28	XLON	14183	113.66	444778831450205
13:22:38	XLON	4687	113.64	444778831450253
13:22:38	XLON	8696	113.64	444778831450254
13:22:38	XLON	2457	113.64	444778831450255
13:23:45	XLON	6307	113.66	444778831450526
13:24:50	XLON	13245	113.64	444778831451088
13:28:09	XLON	11978	113.72	444778831451501
13:30:25	XLON	2408	113.78	444778831451707
13:30:25	XLON	3000	113.78	444778831451708
13:30:30	XLON	1000	113.78	444778831451725
13:30:30	XLON	8171	113.78	444778831451726
13:30:36	XLON	15840	113.76	444778831451741
13:31:47	XLON	3000	113.84	444778831451840
13:31:47	XLON	2722	113.84	444778831451841
13:31:47	XLON	2476	113.84	444778831451842
13:32:24	XLON	8912	113.80	444778831451944
13:32:24	XLON	1076	113.80	444778831451954
13:32:24	XLON	3852	113.80	444778831451955
13:32:24	XLON	807	113.80	444778831451956
13:32:24	XLON	2197	113.80	444778831451957
13:32:24	XLON	4533	113.80	444778831451958
13:32:24	XLON	813	113.80	444778831451959
13:32:24	XLON	2562	113.80	444778831451960
13:32:33	XLON	4933	113.80	444778831451964
13:33:17	XLON	1041	113.76	444778831452031
13:33:17	XLON	4094	113.76	444778831452032
13:33:17	XLON	591	113.76	444778831452033
13:33:17	XLON	3110	113.76	444778831452034
13:33:17	XLON	3647	113.76	444778831452035
13:33:17	XLON	1437	113.76	444778831452036
13:35:20	XLON	475	113.84	444778831452268
13:35:21	XLON	12195	113.84	444778831452269
13:35:46	XLON	6260	113.82	444778831452312
13:35:46	XLON	3675	113.82	444778831452319
13:35:46	XLON	3692	113.82	444778831452323
13:35:46	XLON	1883	113.82	444778831452324
13:35:46	XLON	330	113.82	444778831452326
13:36:26	XLON	2197	113.82	444778831452374
13:37:13	XLON	15840	113.82	444778831452466
13:38:59	XLON	3000	113.72	444778831452634
13:38:59	XLON	9020	113.72	444778831452635
13:38:59	XLON	1200	113.72	444778831452636
13:38:59	XLON	2452	113.72	444778831452637
13:38:59	XLON	3611	113.72	444778831452638
13:40:14	XLON	2861	113.76	444778831452787
13:40:14	XLON	3000	113.76	444778831452788
13:40:29	XLON	1124	113.76	444778831452804
13:40:29	XLON	3000	113.76	444778831452805
13:40:30	XLON	4151	113.74	444778831452812
13:41:01	XLON	5178	113.74	444778831452862
13:42:21	XLON	1423	113.74	444778831452964
13:42:21	XLON	3000	113.74	444778831452965
13:42:36	XLON	1993	113.74	444778831452984
13:42:36	XLON	3970	113.74	444778831452985
13:42:50	XLON	3224	113.78	444778831453003
13:42:50	XLON	10656	113.78	444778831453004
13:42:50	XLON	1960	113.78	444778831453005
13:42:50	XLON	2013	113.78	444778831453008
13:42:50	XLON	8	113.78	444778831453009
13:42:57	XLON	2198	113.78	444778831453010
13:42:57	XLON	2960	113.78	444778831453011
13:43:40	XLON	7860	113.76	444778831453106
13:45:28	XLON	150	113.88	444778831453268
13:45:28	XLON	2087	113.88	444778831453269
13:45:28	XLON	4384	113.88	444778831453270
13:45:28	XLON	9219	113.88	444778831453271
13:46:26	XLON	15840	113.82	444778831453387
13:48:12	XLON	15818	113.74	444778831453539
13:49:02	XLON	15715	113.72	444778831453601
13:51:06	XLON	3000	113.70	444778831453834
13:51:06	XLON	3033	113.70	444778831453835
13:51:53	XLON	15840	113.78	444778831453906
13:52:17	XLON	3000	113.80	444778831453949
13:52:38	XLON	3000	113.82	444778831453971
13:52:38	XLON	4377	113.82	444778831453972
13:52:41	XLON	7279	113.80	444778831453981
13:52:51	XLON	15840	113.78	444778831453989
13:54:12	XLON	7889	113.76	444778831454154
13:55:56	XLON	4170	113.76	444778831454276
13:55:56	XLON	11622	113.76	444778831454277
13:57:07	XLON	673	113.76	444778831454351
13:57:07	XLON	15167	113.76	444778831454352
14:00:10	XLON	12733	113.80	444778831454606
14:00:10	XLON	4069	113.80	444778831454617
14:00:10	XLON	3000	113.80	444778831454618
14:00:35	XLON	2995	113.84	444778831454677
14:00:35	XLON	4013	113.84	444778831454678
14:00:35	XLON	2790	113.84	444778831454679
14:00:35	XLON	3770	113.84	444778831454680
14:00:52	XLON	14028	113.80	444778831454716
14:03:36	XLON	4582	113.82	444778831455095
14:03:36	XLON	11258	113.82	444778831455096
14:04:36	XLON	6090	113.84	444778831455179
14:04:36	XLON	2847	113.84	444778831455180
14:04:41	XLON	545	113.82	444778831455195
14:04:41	XLON	1104	113.82	444778831455196
14:04:41	XLON	14191	113.82	444778831455197
14:06:41	XLON	8766	113.84	444778831455388
14:06:41	XLON	3400	113.84	444778831455390
14:06:41	XLON	3000	113.84	444778831455391
14:06:41	XLON	9440	113.84	444778831455392
14:07:25	XLON	13887	113.80	444778831455477
14:08:58	XLON	4960	113.80	444778831455600
14:10:19	XLON	3000	113.92	444778831455802
14:10:19	XLON	2774	113.92	444778831455803
14:10:19	XLON	1200	113.92	444778831455804
14:10:19	XLON	2043	113.92	444778831455805
14:11:10	XLON	3000	113.92	444778831455892
14:11:10	XLON	6844	113.92	444778831455893
14:11:10	XLON	3858	113.92	444778831455894
14:11:10	XLON	528	113.92	444778831455895
14:11:15	XLON	3000	113.90	444778831455906
14:11:15	XLON	433	113.90	444778831455907
14:14:36	XLON	5931	113.94	444778831456274
14:14:41	XLON	5543	113.94	444778831456279
14:14:41	XLON	2398	113.94	444778831456280
14:14:41	XLON	2379	113.94	444778831456281
14:14:42	XLON	8263	113.94	444778831456288
14:14:42	XLON	3201	113.94	444778831456289
14:14:42	XLON	4376	113.94	444778831456290
14:15:06	XLON	4947	113.92	444778831456347
14:15:06	XLON	2457	113.92	444778831456348
14:15:06	XLON	15840	113.92	444778831456344
14:17:03	XLON	2	113.92	444778831456460
14:17:03	XLON	438	113.92	444778831456461
14:17:03	XLON	2202	113.92	444778831456462
14:17:57	XLON	3000	113.90	444778831456550
14:17:57	XLON	2996	113.90	444778831456551
14:18:05	XLON	1631	113.90	444778831456565
14:18:05	XLON	4842	113.90	444778831456566
14:18:33	XLON	7685	113.88	444778831456600
14:18:33	XLON	4251	113.88	444778831456603
14:18:33	XLON	3000	113.86	444778831456608
14:18:33	XLON	11936	113.88	444778831456609
14:18:33	XLON	904	113.88	444778831456610
14:19:36	XLON	14573	113.82	444778831456699
14:20:55	XLON	10470	113.82	444778831456891
14:20:55	XLON	1258	113.82	444778831456892
14:20:55	XLON	2948	113.82	444778831456893
14:22:56	XLON	408	113.84	444778831457221
14:22:56	XLON	3000	113.84	444778831457222
14:22:57	XLON	1036	113.82	444778831457225
14:23:01	XLON	7084	113.82	444778831457239
14:23:28	XLON	13672	113.80	444778831457271
14:23:28	XLON	2168	113.80	444778831457272
14:23:28	XLON	3000	113.80	444778831457273
14:23:28	XLON	1945	113.80	444778831457274
14:25:06	XLON	13996	113.78	444778831457447
14:26:08	XLON	1460	113.78	444778831457506
14:26:08	XLON	2202	113.78	444778831457507
14:26:08	XLON	183	113.78	444778831457508
14:26:11	XLON	4633	113.78	444778831457513
14:26:11	XLON	10837	113.78	444778831457514
14:26:11	XLON	370	113.78	444778831457515
14:26:11	XLON	3100	113.78	444778831457516
14:26:11	XLON	3000	113.78	444778831457517
14:26:43	XLON	4202	113.78	444778831457554
14:27:12	XLON	2944	113.76	444778831457574
14:27:12	XLON	12896	113.76	444778831457575
14:27:36	XLON	3168	113.74	444778831457632
14:28:04	XLON	1111	113.74	444778831457722
14:28:05	XLON	4200	113.74	444778831457723
14:28:05	XLON	10529	113.74	444778831457724
14:28:53	XLON	14181	113.72	444778831457795
14:29:29	XLON	2000	113.66	444778831457838
14:29:29	XLON	13840	113.66	444778831457839
14:30:00	XLON	1337	113.66	444778831457902
14:30:00	XLON	14503	113.66	444778831457903
14:30:27	XLON	2998	113.62	444778831458234
14:30:27	XLON	3000	113.62	444778831458235
14:30:27	XLON	3000	113.64	444778831458236
14:30:27	XLON	4741	113.64	444778831458237
14:30:27	XLON	2101	113.64	444778831458238
14:31:19	XLON	15840	113.56	444778831458608
14:31:44	XLON	15773	113.32	444778831458776
14:32:57	XLON	12724	113.48	444778831459116
14:32:57	XLON	3000	113.50	444778831459126
14:32:57	XLON	465	113.50	444778831459127
14:33:04	XLON	7015	113.52	444778831459159
14:33:07	XLON	5512	113.52	444778831459199
14:33:07	XLON	10328	113.52	444778831459200
14:34:04	XLON	1331	113.48	444778831459442
14:34:04	XLON	8411	113.48	444778831459443
14:34:11	XLON	4500	113.42	444778831459500
14:34:11	XLON	4500	113.42	444778831459501
14:34:11	XLON	1500	113.42	444778831459502
14:34:11	XLON	1500	113.42	444778831459503
14:34:11	XLON	2404	113.42	444778831459504
14:35:21	XLON	4556	113.50	444778831459905
14:35:21	XLON	11284	113.50	444778831459906
14:35:39	XLON	5161	113.56	444778831459986
14:35:39	XLON	3500	113.56	444778831460003
14:35:39	XLON	3000	113.56	444778831460004
14:35:39	XLON	9340	113.56	444778831460005
14:35:54	XLON	11001	113.54	444778831460052
14:36:36	XLON	15464	113.60	444778831460215
14:37:19	XLON	3000	113.60	444778831460393
14:37:19	XLON	1084	113.60	444778831460394
14:37:19	XLON	2311	113.60	444778831460395
14:37:19	XLON	7058	113.60	444778831460396
14:37:36	XLON	2400	113.56	444778831460487
14:37:36	XLON	3000	113.56	444778831460488
14:37:36	XLON	80	113.56	444778831460489
14:37:36	XLON	2804	113.56	444778831460484
14:37:36	XLON	13036	113.56	444778831460485
14:38:04	XLON	14496	113.68	444778831460667
14:38:40	XLON	15840	113.68	444778831460818
14:39:00	XLON	9818	113.62	444778831460889
14:39:00	XLON	2438	113.62	444778831460890
14:39:33	XLON	4939	113.56	444778831461002
14:39:33	XLON	10093	113.56	444778831461003
14:39:33	XLON	808	113.56	444778831461004
14:40:43	XLON	8969	113.56	444778831461353
14:40:43	XLON	5145	113.56	444778831461354
14:40:43	XLON	1000	113.56	444778831461379
14:40:43	XLON	500	113.56	444778831461380
14:40:43	XLON	7831	113.56	444778831461381
14:40:43	XLON	6509	113.56	444778831461382
14:40:43	XLON	2783	113.54	444778831461396
14:41:41	XLON	2774	113.60	444778831461577
14:41:44	XLON	15840	113.60	444778831461635
14:41:44	XLON	2426	113.58	444778831461638
14:41:44	XLON	13414	113.58	444778831461639
14:42:13	XLON	1579	113.60	444778831461781
14:42:20	XLON	12048	113.60	444778831461798
14:43:32	XLON	1253	113.80	444778831462146
14:43:33	XLON	15840	113.78	444778831462148
14:43:41	XLON	15840	113.80	444778831462171
14:43:45	XLON	4787	113.78	444778831462206
14:43:55	XLON	100	113.76	444778831462289
14:43:55	XLON	885	113.76	444778831462290
14:43:55	XLON	400	113.76	444778831462294
14:43:56	XLON	1	113.76	444778831462302
14:44:01	XLON	8105	113.76	444778831462341
14:44:43	XLON	15840	113.68	444778831462470
14:45:02	XLON	15840	113.68	444778831462552
14:45:40	XLON	9032	113.54	444778831462787
14:45:40	XLON	4741	113.54	444778831462788
14:45:40	XLON	1947	113.54	444778831462789
14:46:11	XLON	15840	113.62	444778831463053
14:47:05	XLON	545	113.64	444778831463297
14:47:05	XLON	14433	113.64	444778831463298
14:47:05	XLON	862	113.64	444778831463299
14:47:30	XLON	5746	113.64	444778831463402
14:47:30	XLON	3289	113.64	444778831463403
14:47:30	XLON	6805	113.64	444778831463404
14:48:36	XLON	12484	113.58	444778831463685
14:48:36	XLON	369	113.58	444778831463706
14:48:36	XLON	31	113.58	444778831463707
14:48:36	XLON	631	113.58	444778831463708
14:48:43	XLON	1740	113.58	444778831463736
14:48:43	XLON	7676	113.58	444778831463737
14:48:43	XLON	3653	113.58	444778831463738
14:48:43	XLON	1740	113.58	444778831463739
14:48:43	XLON	100	113.56	444778831463752
14:48:43	XLON	100	113.56	444778831463753
14:48:47	XLON	3980	113.56	444778831463761
14:49:15	XLON	8300	113.54	444778831463894
14:49:15	XLON	6538	113.54	444778831463895
14:49:49	XLON	15840	113.50	444778831464008
14:50:27	XLON	15840	113.56	444778831464166
14:51:57	XLON	15840	113.56	444778831464558
14:52:39	XLON	3791	113.60	444778831464673
14:52:39	XLON	2478	113.60	444778831464674
14:52:39	XLON	3000	113.60	444778831464675
14:52:39	XLON	1454	113.60	444778831464676
14:52:39	XLON	2373	113.60	444778831464677
14:52:39	XLON	4028	113.60	444778831464678
14:53:39	XLON	15840	113.64	444778831464873
14:53:40	XLON	3355	113.64	444778831464874
14:53:40	XLON	127	113.64	444778831464875
14:55:02	XLON	15840	113.62	444778831465108
14:55:11	XLON	15840	113.62	444778831465150
14:55:40	XLON	2972	113.64	444778831465249
14:55:40	XLON	3000	113.64	444778831465250
14:55:44	XLON	15840	113.62	444778831465264
14:56:02	XLON	12370	113.62	444778831465337
14:56:02	XLON	5260	113.62	444778831465339
14:56:02	XLON	118	113.62	444778831465340
14:56:12	XLON	15840	113.56	444778831465404
14:56:26	XLON	2	113.64	444778831465461
14:58:09	XLON	10000	113.72	444778831465793
14:58:09	XLON	5840	113.72	444778831465794
14:58:10	XLON	7428	113.72	444778831465798
14:58:10	XLON	8412	113.72	444778831465799
14:58:15	XLON	4401	113.70	444778831465825
14:58:15	XLON	11439	113.70	444778831465826
14:58:16	XLON	9033	113.70	444778831465828
14:58:54	XLON	9426	113.72	444778831465914
14:59:21	XLON	1576	113.62	444778831465989
14:59:59	XLON	3005	113.68	444778831466091
14:59:59	XLON	12835	113.68	444778831466092
15:00:03	XLON	5802	113.66	444778831466115
15:00:03	XLON	10038	113.66	444778831466116
15:00:42	XLON	5033	113.66	444778831466260
15:00:42	XLON	4749	113.66	444778831466261
15:00:42	XLON	4794	113.66	444778831466262
15:01:36	XLON	874	113.64	444778831466579
15:01:37	XLON	10000	113.64	444778831466588
15:01:52	XLON	15840	113.70	444778831466613
15:01:53	XLON	3000	113.70	444778831466619
15:01:53	XLON	1978	113.70	444778831466620
15:02:24	XLON	15310	113.72	444778831466833
15:02:59	XLON	15813	113.68	444778831466929
15:04:02	XLON	3000	113.70	444778831467218
15:04:02	XLON	2499	113.70	444778831467219
15:04:02	XLON	3696	113.70	444778831467220
15:04:14	XLON	2	113.70	444778831467229
15:04:14	XLON	6875	113.70	444778831467230
15:04:26	XLON	6809	113.70	444778831467245
15:04:27	XLON	678	113.70	444778831467247
15:04:30	XLON	6343	113.70	444778831467282
15:04:33	XLON	100	113.70	444778831467287
15:04:51	XLON	3370	113.74	444778831467332
15:05:16	XLON	3500	113.76	444778831467436
15:05:16	XLON	2419	113.76	444778831467437
15:05:16	XLON	2849	113.76	444778831467438
15:05:35	XLON	4695	113.76	444778831467538
15:06:16	XLON	1110	113.76	444778831467639
15:06:20	XLON	14730	113.76	444778831467653
15:06:27	XLON	8026	113.74	444778831467675
15:06:27	XLON	7814	113.74	444778831467676
15:06:47	XLON	15840	113.80	444778831467729
15:07:25	XLON	15840	113.80	444778831467873
15:08:38	XLON	617	113.84	444778831468073
15:08:38	XLON	4000	113.84	444778831468074
15:08:38	XLON	2000	113.84	444778831468075
15:08:38	XLON	7943	113.84	444778831468076
15:08:49	XLON	1000	113.82	444778831468112
15:08:49	XLON	1000	113.82	444778831468113
15:08:52	XLON	10319	113.82	444778831468115
15:08:53	XLON	3521	113.82	444778831468116
15:09:11	XLON	1000	113.82	444778831468178
15:09:11	XLON	1000	113.82	444778831468179
15:09:11	XLON	1000	113.82	444778831468180
15:09:11	XLON	12840	113.82	444778831468181
15:09:51	XLON	9616	113.80	444778831468304
15:09:51	XLON	6007	113.80	444778831468305
15:10:53	XLON	1655	113.82	444778831468424
15:10:53	XLON	1730	113.82	444778831468425
15:10:53	XLON	7316	113.82	444778831468426
15:10:53	XLON	1383	113.82	444778831468427
15:11:13	XLON	3000	113.72	444778831468601
15:11:13	XLON	2664	113.72	444778831468602
15:11:13	XLON	614	113.72	444778831468603
15:11:13	XLON	3726	113.72	444778831468604
15:11:13	XLON	8971	113.72	444778831468598
15:11:13	XLON	6869	113.72	444778831468599
15:12:22	XLON	1	113.74	444778831468868
15:12:22	XLON	4000	113.74	444778831468869
15:12:23	XLON	1000	113.74	444778831468870
15:12:23	XLON	3000	113.74	444778831468871
15:12:23	XLON	186	113.74	444778831468872
15:12:23	XLON	1559	113.74	444778831468896
15:12:23	XLON	6000	113.74	444778831468897
15:12:23	XLON	1500	113.74	444778831468898
15:12:23	XLON	1000	113.74	444778831468899
15:12:23	XLON	2000	113.74	444778831468900
15:12:23	XLON	3000	113.74	444778831468901
15:12:24	XLON	100	113.74	444778831468902
15:12:24	XLON	681	113.74	444778831468903
15:12:24	XLON	69	113.74	444778831468904
15:12:25	XLON	1500	113.74	444778831468905
15:12:25	XLON	2000	113.74	444778831468906
15:13:11	XLON	15711	113.68	444778831469054
15:13:56	XLON	15730	113.64	444778831469177
15:14:28	XLON	5601	113.62	444778831469315
15:14:28	XLON	3000	113.62	444778831469316
15:14:28	XLON	1500	113.62	444778831469317
15:14:40	XLON	8152	113.62	444778831469359
15:15:58	XLON	3000	113.64	444778831469555
15:15:58	XLON	472	113.64	444778831469556
15:15:58	XLON	4218	113.64	444778831469557
15:15:58	XLON	4393	113.64	444778831469558
15:16:04	XLON	6871	113.62	444778831469584
15:16:04	XLON	3744	113.62	444778831469585
15:16:04	XLON	3392	113.62	444778831469586
15:16:16	XLON	3544	113.60	444778831469667
15:17:00	XLON	2757	113.70	444778831469783
15:17:00	XLON	2088	113.70	444778831469784
15:17:00	XLON	1497	113.70	444778831469785
15:17:00	XLON	2023	113.70	444778831469786
15:17:00	XLON	7475	113.70	444778831469787
15:17:41	XLON	15840	113.70	444778831469891
15:17:46	XLON	921	113.68	444778831469941
15:17:46	XLON	1000	113.68	444778831469942
15:17:46	XLON	2000	113.68	444778831469943
15:17:46	XLON	2774	113.74	444778831469944
15:17:46	XLON	1586	113.74	444778831469945
15:17:56	XLON	5900	113.80	444778831470020
15:18:29	XLON	3000	113.76	444778831470103
15:18:29	XLON	3000	113.78	444778831470104
15:18:29	XLON	527	113.78	444778831470105
15:18:39	XLON	1803	113.78	444778831470147
15:18:39	XLON	1858	113.78	444778831470148
15:18:44	XLON	449	113.78	444778831470161
15:18:44	XLON	3000	113.78	444778831470162
15:18:49	XLON	3000	113.78	444778831470204
15:18:49	XLON	242	113.78	444778831470205
15:19:05	XLON	509	113.76	444778831470256
15:19:36	XLON	3400	113.74	444778831470340
15:19:36	XLON	2244	113.74	444778831470341
15:19:36	XLON	3000	113.74	444778831470342
15:19:36	XLON	4349	113.74	444778831470343
15:19:36	XLON	4916	113.74	444778831470344
15:19:36	XLON	11831	113.74	444778831470338
15:20:48	XLON	3674	113.80	444778831470526
15:20:48	XLON	3000	113.80	444778831470527
15:20:48	XLON	37	113.80	444778831470528
15:20:53	XLON	1813	113.80	444778831470530
15:20:53	XLON	3000	113.80	444778831470531
15:20:53	XLON	3511	113.80	444778831470532
15:21:21	XLON	11024	113.78	444778831470582
15:21:21	XLON	3626	113.78	444778831470583
15:21:21	XLON	2133	113.76	444778831470618
15:21:21	XLON	3000	113.76	444778831470619
15:21:21	XLON	3300	113.78	444778831470620
15:21:21	XLON	3000	113.78	444778831470621
15:21:21	XLON	1224	113.78	444778831470622
15:21:21	XLON	3183	113.78	444778831470623
15:21:51	XLON	1948	113.72	444778831470703
15:21:51	XLON	1258	113.72	444778831470704
15:22:26	XLON	3336	113.74	444778831470775
15:22:37	XLON	9374	113.72	444778831470797
15:22:55	XLON	892	113.74	444778831470882
15:23:23	XLON	3272	113.76	444778831470932
15:23:46	XLON	2423	113.76	444778831470966
15:23:46	XLON	2665	113.76	444778831470967
15:23:51	XLON	2415	113.76	444778831470972
15:23:51	XLON	7525	113.76	444778831470973
15:23:51	XLON	3000	113.76	444778831470974
15:23:56	XLON	2202	113.76	444778831470994
15:23:56	XLON	1975	113.76	444778831470995
15:23:56	XLON	3000	113.76	444778831470996
15:23:56	XLON	251	113.76	444778831470997
15:24:00	XLON	2774	113.72	444778831471048
15:24:00	XLON	4436	113.72	444778831471049
15:24:00	XLON	3000	113.72	444778831471050
15:24:00	XLON	5630	113.72	444778831471051
15:24:00	XLON	4547	113.74	444778831471019
15:24:00	XLON	4630	113.74	444778831471020
15:24:52	XLON	11585	113.68	444778831471205
15:26:20	XLON	12687	113.60	444778831471496
15:26:20	XLON	3300	113.60	444778831471506
15:26:20	XLON	3000	113.60	444778831471507
15:26:20	XLON	5578	113.60	444778831471508
15:26:20	XLON	3962	113.60	444778831471509
15:27:11	XLON	1050	113.60	444778831471617
15:27:11	XLON	1060	113.60	444778831471618
15:27:11	XLON	500	113.60	444778831471619
15:27:11	XLON	390	113.60	444778831471620
15:27:11	XLON	5000	113.60	444778831471621
15:27:11	XLON	1000	113.60	444778831471622
15:27:11	XLON	2000	113.60	444778831471623
15:27:11	XLON	1000	113.60	444778831471624
15:27:11	XLON	3000	113.60	444778831471625
15:27:13	XLON	840	113.60	444778831471634
15:27:18	XLON	6422	113.58	444778831471649
15:27:32	XLON	4356	113.58	444778831471684
15:27:37	XLON	8118	113.58	444778831471704
15:28:55	XLON	5346	113.58	444778831472019
15:28:55	XLON	7279	113.58	444778831472020
15:29:05	XLON	4008	113.58	444778831472043
15:30:40	XLON	31	113.58	444778831472265
15:30:40	XLON	2202	113.58	444778831472266
15:30:40	XLON	2351	113.58	444778831472267
15:30:40	XLON	8083	113.58	444778831472268
15:30:41	XLON	15840	113.58	444778831472270
15:30:51	XLON	10007	113.58	444778831472287
15:31:55	XLON	15840	113.60	444778831472591
15:31:55	XLON	3000	113.58	444778831472642
15:31:55	XLON	6042	113.58	444778831472643
15:31:55	XLON	3300	113.60	444778831472644
15:31:55	XLON	2774	113.60	444778831472645
15:31:55	XLON	724	113.60	444778831472646
15:32:06	XLON	10978	113.62	444778831472784
15:32:51	XLON	774	113.60	444778831472985
15:32:51	XLON	2000	113.60	444778831472986
15:32:51	XLON	430	113.60	444778831472987
15:32:51	XLON	920	113.60	444778831472988
15:32:51	XLON	510	113.60	444778831472989
15:32:51	XLON	4190	113.60	444778831472990
15:32:51	XLON	490	113.60	444778831472991
15:32:51	XLON	2000	113.60	444778831472992
15:32:51	XLON	510	113.60	444778831472993
15:32:51	XLON	1000	113.60	444778831472994
15:32:51	XLON	426	113.60	444778831472995
15:33:43	XLON	3508	113.62	444778831473139
15:33:43	XLON	3000	113.62	444778831473140
15:34:14	XLON	4610	113.68	444778831473206
15:34:14	XLON	3000	113.68	444778831473207
15:34:20	XLON	4610	113.68	444778831473237
15:34:20	XLON	3000	113.68	444778831473238
15:34:20	XLON	1071	113.68	444778831473239
15:34:41	XLON	245	113.70	444778831473265
15:34:49	XLON	15840	113.68	444778831473302
15:34:49	XLON	3400	113.68	444778831473307
15:34:49	XLON	3000	113.68	444778831473308
15:34:49	XLON	3123	113.68	444778831473309
15:35:13	XLON	14403	113.64	444778831473384
15:35:59	XLON	2599	113.58	444778831473604
15:35:59	XLON	1631	113.58	444778831473605
15:35:59	XLON	2736	113.58	444778831473608
15:36:14	XLON	949	113.60	444778831473683
15:36:15	XLON	2	113.60	444778831473691
15:36:53	XLON	11732	113.60	444778831473863
15:36:53	XLON	4108	113.60	444778831473864
15:36:57	XLON	616	113.64	444778831473890
15:36:57	XLON	8200	113.64	444778831473891
15:37:46	XLON	6625	113.68	444778831474211
15:37:46	XLON	9215	113.68	444778831474212
15:37:58	XLON	14387	113.68	444778831474247
15:37:58	XLON	434	113.68	444778831474248
15:40:01	XLON	3400	113.66	444778831474637
15:40:01	XLON	3000	113.66	444778831474638
15:40:01	XLON	2770	113.66	444778831474639
15:40:01	XLON	6670	113.66	444778831474640
15:40:08	XLON	2466	113.66	444778831474668
15:40:08	XLON	3000	113.66	444778831474669
15:40:15	XLON	1627	113.64	444778831474710
15:40:15	XLON	11173	113.64	444778831474711
15:40:15	XLON	967	113.64	444778831474724
15:40:15	XLON	3000	113.64	444778831474725
15:40:15	XLON	4523	113.64	444778831474726
15:40:15	XLON	2163	113.64	444778831474727
15:40:15	XLON	5187	113.64	444778831474728
15:40:16	XLON	3232	113.60	444778831474736
15:41:20	XLON	3031	113.62	444778831474902
15:41:20	XLON	3000	113.62	444778831474903
15:41:32	XLON	75	113.66	444778831474935
15:41:32	XLON	800	113.66	444778831474936
15:41:32	XLON	1000	113.66	444778831474937
15:41:32	XLON	1000	113.66	444778831474938
15:41:32	XLON	12965	113.66	444778831474939
15:41:41	XLON	4344	113.66	444778831474989
15:42:48	XLON	2998	113.70	444778831475200
15:42:48	XLON	4654	113.70	444778831475201
15:42:48	XLON	2870	113.70	444778831475202
15:42:48	XLON	2270	113.70	444778831475203
15:43:13	XLON	4731	113.68	444778831475325
15:43:20	XLON	15840	113.64	444778831475384
15:44:22	XLON	1893	113.72	444778831475592
15:44:22	XLON	1839	113.72	444778831475593
15:45:03	XLON	6770	113.70	444778831475673
15:45:14	XLON	1880	113.70	444778831475733
15:45:14	XLON	13960	113.70	444778831475734
15:45:15	XLON	15840	113.70	444778831475742
15:46:12	XLON	2918	113.74	444778831475929
15:46:12	XLON	3474	113.74	444778831475930
15:46:19	XLON	15840	113.72	444778831475952
15:47:14	XLON	9225	113.70	444778831476129
15:47:14	XLON	3300	113.70	444778831476139
15:47:14	XLON	3000	113.70	444778831476140
15:47:14	XLON	2244	113.70	444778831476141
15:47:14	XLON	6096	113.70	444778831476142
15:47:14	XLON	1200	113.70	444778831476143
15:47:57	XLON	5163	113.70	444778831476271
15:48:10	XLON	15840	113.70	444778831476322
15:49:09	XLON	10000	113.76	444778831476519
15:49:09	XLON	839	113.76	444778831476520
15:49:53	XLON	3000	113.76	444778831476595
15:49:53	XLON	444	113.76	444778831476596
15:49:53	XLON	12321	113.76	444778831476597
15:50:35	XLON	3300	113.72	444778831476824
15:50:35	XLON	4697	113.72	444778831476825
15:50:35	XLON	466	113.74	444778831476826
15:50:35	XLON	3000	113.74	444778831476827
15:50:35	XLON	2774	113.74	444778831476828
15:50:35	XLON	1597	113.74	444778831476829
15:50:51	XLON	15840	113.70	444778831476876
15:50:52	XLON	3757	113.70	444778831476878
15:51:32	XLON	9585	113.66	444778831476978
15:51:32	XLON	5506	113.66	444778831476979
15:52:41	XLON	2872	113.62	444778831477226
15:52:41	XLON	3000	113.62	444778831477227
15:52:41	XLON	1488	113.62	444778831477228
15:52:46	XLON	1279	113.64	444778831477239
15:52:46	XLON	3000	113.64	444778831477240
15:52:46	XLON	4349	113.64	444778831477241
15:52:46	XLON	376	113.64	444778831477242
15:52:46	XLON	2610	113.60	444778831477259
15:52:46	XLON	2000	113.60	444778831477260
15:52:46	XLON	481	113.60	444778831477261
15:53:03	XLON	2097	113.60	444778831477349
15:53:03	XLON	8779	113.60	444778831477350
15:54:51	XLON	6973	113.58	444778831477658
15:54:51	XLON	3000	113.58	444778831477659
15:54:51	XLON	1826	113.58	444778831477660
15:55:02	XLON	375	113.58	444778831477709
15:55:02	XLON	3000	113.58	444778831477710
15:55:02	XLON	5297	113.58	444778831477711
15:55:02	XLON	9916	113.58	444778831477712
15:55:02	XLON	3118	113.58	444778831477713
15:55:02	XLON	348	113.58	444778831477714
15:55:15	XLON	4824	113.58	444778831477787
15:55:17	XLON	12682	113.56	444778831477803
15:55:17	XLON	3151	113.56	444778831477804
15:55:52	XLON	8311	113.56	444778831477898
15:56:59	XLON	100	113.58	444778831478098
15:56:59	XLON	3000	113.58	444778831478099
15:56:59	XLON	3001	113.58	444778831478100
15:56:59	XLON	844	113.58	444778831478101
15:57:12	XLON	2142	113.58	444778831478122
15:57:12	XLON	3000	113.58	444778831478123
15:57:12	XLON	1102	113.58	444778831478124
15:57:44	XLON	3000	113.58	444778831478182
15:57:44	XLON	2120	113.58	444778831478183
15:57:44	XLON	2478	113.58	444778831478184
15:57:44	XLON	7208	113.58	444778831478185
15:57:49	XLON	406	113.58	444778831478190
15:57:49	XLON	2826	113.58	444778831478191
15:57:56	XLON	14599	113.52	444778831478211
15:59:45	XLON	3400	113.54	444778831478519
15:59:45	XLON	3000	113.54	444778831478520
15:59:45	XLON	5895	113.54	444778831478521
15:59:45	XLON	2408	113.54	444778831478523
15:59:45	XLON	3000	113.54	444778831478524
15:59:46	XLON	1970	113.54	444778831478525
15:59:46	XLON	2340	113.54	444778831478526
15:59:46	XLON	1914	113.54	444778831478527
15:59:56	XLON	2993	113.56	444778831478571
15:59:56	XLON	5530	113.56	444778831478572

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

POSFSUFWUEFSELE

Related Shares:

FTSE 100 Latest

Value8,288.93

Change13.27