Transaction in Own Shares, 10 Nov 2021 18:10

10 November 2021, 18:10

Source - LSE Regulatory

RNS Number : 0119S

Vodafone Group Plc

10 November 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 20^20/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:	10 November 2021
Number of ordinary shares of 20^20/21US cents each purchased:	5,707,176
Highest price paid per share (pence):	112.28
Lowest price paid per share (pence):	111.38
Volume weighted average price paid per share (pence):	111.91

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,453,151,827 of its ordinary shares in treasury and has 27,364,476,041 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 10 November 2021 Goldman Sachs (as principal) elected to purchase 5,707,176 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 10 November 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	111.91	5,707,176

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBP)	Transaction Reference Number
08:21:27	XLON	3483	112.08	426843047991590
08:21:27	XLON	10601	112.12	426843047991582
08:21:54	XLON	14165	112.22	426843047991698
08:22:55	XLON	3000	112.16	426843047991952
08:22:55	XLON	987	112.16	426843047991953
08:22:55	XLON	796	112.16	426843047991954
08:22:55	XLON	6440	112.16	426843047991955
08:22:55	XLON	1878	112.16	426843047991956
08:26:02	XLON	3165	112.10	426843047992487
08:26:02	XLON	9497	112.10	426843047992488
08:27:33	XLON	2574	112.16	426843047992801
08:27:33	XLON	415	112.16	426843047992802
08:27:38	XLON	2989	112.16	426843047992827
08:27:38	XLON	11000	112.10	426843047992828
08:27:38	XLON	240	112.10	426843047992829
08:27:38	XLON	3000	112.10	426843047992845
08:27:38	XLON	4994	112.10	426843047992846
08:27:38	XLON	4479	112.10	426843047992847
08:28:14	XLON	3000	112.08	426843047992953
08:28:42	XLON	1185	112.10	426843047992982
08:28:42	XLON	191	112.10	426843047992983
08:28:42	XLON	1201	112.10	426843047992984
08:28:42	XLON	8020	112.10	426843047992985
08:28:42	XLON	1117	112.10	426843047992986
08:28:50	XLON	56	112.10	426843047993003
08:28:50	XLON	8250	112.10	426843047993004
08:28:55	XLON	8229	112.10	426843047993012
08:29:43	XLON	14185	112.00	426843047993187
08:31:00	XLON	13128	111.94	426843047993464
08:32:10	XLON	3000	111.86	426843047993720
08:32:46	XLON	1426	111.82	426843047993799
08:32:46	XLON	6351	111.82	426843047993801
08:33:27	XLON	3100	111.84	426843047993912
08:34:40	XLON	690	111.90	426843047994166
08:34:40	XLON	3000	111.90	426843047994167
08:34:40	XLON	3000	111.90	426843047994168
08:34:40	XLON	3100	111.90	426843047994169
08:34:40	XLON	3194	111.90	426843047994170
08:35:09	XLON	314	111.84	426843047994291
08:35:09	XLON	11869	111.84	426843047994292
08:36:52	XLON	3000	111.84	426843047994687
08:36:52	XLON	2800	111.84	426843047994688
08:36:55	XLON	2423	111.84	426843047994705
08:36:55	XLON	5927	111.84	426843047994709
08:37:07	XLON	3000	111.82	426843047994761
08:37:07	XLON	150	111.82	426843047994762
08:37:35	XLON	11035	111.80	426843047994864
08:37:54	XLON	14185	111.84	426843047994882
08:39:08	XLON	4716	111.84	426843047995178
08:39:09	XLON	2370	111.82	426843047995181
08:39:33	XLON	205	111.82	426843047995321
08:39:33	XLON	4628	111.82	426843047995322
08:39:40	XLON	1522	111.82	426843047995328
08:39:40	XLON	4438	111.82	426843047995329
08:40:17	XLON	14185	111.80	426843047995500
08:41:59	XLON	10349	111.78	426843047995918
08:41:59	XLON	4361	111.76	426843047995920
08:41:59	XLON	3300	111.76	426843047995921
08:41:59	XLON	3000	111.76	426843047995922
08:42:48	XLON	3300	111.76	426843047996016
08:43:05	XLON	2350	111.76	426843047996088
08:43:05	XLON	876	111.76	426843047996089
08:44:07	XLON	3000	111.74	426843047996176
08:44:07	XLON	8320	111.74	426843047996177
08:45:00	XLON	970	111.70	426843047996321
08:45:00	XLON	13215	111.70	426843047996322
08:46:10	XLON	5724	111.62	426843047996508
08:46:15	XLON	3000	111.60	426843047996524
08:46:15	XLON	3000	111.60	426843047996525
08:46:22	XLON	3000	111.60	426843047996548
08:47:12	XLON	14185	111.52	426843047996646
08:48:21	XLON	7987	111.44	426843047996776
08:48:21	XLON	3000	111.44	426843047996777
08:49:04	XLON	3400	111.48	426843047996868
08:49:04	XLON	2079	111.48	426843047996869
08:49:24	XLON	921	111.48	426843047996917
08:49:24	XLON	2165	111.48	426843047996918
08:49:24	XLON	154	111.48	426843047996919
08:49:29	XLON	3000	111.48	426843047996922
08:49:29	XLON	1771	111.48	426843047996923
08:49:34	XLON	3000	111.48	426843047996933
08:49:39	XLON	3072	111.52	426843047996951
08:50:47	XLON	3000	111.56	426843047997114
08:50:52	XLON	3000	111.56	426843047997119
08:51:07	XLON	3000	111.60	426843047997175
08:51:07	XLON	150	111.60	426843047997176
08:51:12	XLON	2574	111.60	426843047997193
08:51:12	XLON	840	111.60	426843047997194
08:51:43	XLON	1553	111.56	426843047997234
08:51:43	XLON	12632	111.56	426843047997235
08:51:44	XLON	2000	111.52	426843047997238
08:51:44	XLON	1804	111.52	426843047997239
08:53:33	XLON	3000	111.50	426843047997435
08:53:33	XLON	3100	111.50	426843047997436
08:53:38	XLON	3000	111.50	426843047997437
08:53:38	XLON	1007	111.50	426843047997438
08:53:38	XLON	2002	111.50	426843047997439
08:54:33	XLON	3000	111.50	426843047997571
08:54:38	XLON	3000	111.50	426843047997594
08:55:42	XLON	3000	111.54	426843047997731
08:55:52	XLON	991	111.54	426843047997752
08:55:52	XLON	2142	111.54	426843047997753
08:56:01	XLON	1752	111.54	426843047997768
08:56:06	XLON	2959	111.54	426843047997788
08:56:06	XLON	1067	111.54	426843047997789
08:56:06	XLON	760	111.54	426843047997790
08:56:11	XLON	7431	111.54	426843047997809
08:57:10	XLON	702	111.50	426843047997913
08:57:10	XLON	3000	111.50	426843047997914
08:57:15	XLON	3000	111.50	426843047997923
08:57:37	XLON	7781	111.50	426843047998009
08:57:48	XLON	3904	111.46	426843047998041
08:57:48	XLON	10281	111.46	426843047998042
08:58:59	XLON	271	111.40	426843047998256
08:58:59	XLON	69	111.40	426843047998257
08:59:00	XLON	54	111.40	426843047998258
08:59:51	XLON	2194	111.40	426843047998417
08:59:51	XLON	10390	111.40	426843047998418
08:59:51	XLON	3400	111.40	426843047998419
08:59:51	XLON	1869	111.40	426843047998420
09:00:27	XLON	5277	111.40	426843047998551
09:00:27	XLON	3000	111.40	426843047998552
09:00:27	XLON	1848	111.40	426843047998553
09:00:27	XLON	3195	111.40	426843047998554
09:02:52	XLON	361	111.46	426843047998894
09:02:52	XLON	2400	111.46	426843047998895
09:02:52	XLON	138	111.46	426843047998896
09:02:57	XLON	63	111.48	426843047998934
09:02:57	XLON	3000	111.48	426843047998935
09:03:02	XLON	75	111.48	426843047998946
09:03:02	XLON	3000	111.48	426843047998947
09:03:07	XLON	491	111.48	426843047998963
09:03:07	XLON	3000	111.48	426843047998964
09:03:32	XLON	4546	111.46	426843047999014
09:03:32	XLON	2162	111.46	426843047999015
09:03:32	XLON	3000	111.46	426843047999019
09:03:32	XLON	909	111.46	426843047999020
09:03:37	XLON	3169	111.46	426843047999062
09:03:39	XLON	11691	111.44	426843047999064
09:04:30	XLON	4299	111.40	426843047999193
09:05:59	XLON	265	111.40	426843047999335
09:05:59	XLON	2160	111.40	426843047999336
09:05:59	XLON	6717	111.40	426843047999337
09:06:22	XLON	3000	111.46	426843047999479
09:07:04	XLON	3400	111.54	426843047999601
09:07:04	XLON	3000	111.54	426843047999602
09:07:04	XLON	7785	111.54	426843047999603
09:07:09	XLON	2151	111.54	426843047999613
09:07:09	XLON	3000	111.54	426843047999614
09:07:14	XLON	232	111.54	426843047999633
09:07:14	XLON	3000	111.54	426843047999634
09:07:14	XLON	2947	111.54	426843047999635
09:07:19	XLON	2007	111.54	426843047999652
09:07:19	XLON	1290	111.54	426843047999653
09:07:56	XLON	14185	111.54	426843047999722
09:09:28	XLON	3000	111.50	426843048000040
09:09:28	XLON	180	111.50	426843048000041
09:09:28	XLON	1173	111.50	426843048000042
09:09:28	XLON	1188	111.50	426843048000043
09:09:28	XLON	5907	111.50	426843048000044
09:10:27	XLON	3000	111.38	426843048000185
09:10:27	XLON	2157	111.38	426843048000186
09:10:27	XLON	608	111.38	426843048000187
09:10:27	XLON	8000	111.38	426843048000188
09:10:32	XLON	3000	111.38	426843048000198
09:13:42	XLON	14185	111.58	426843048000639
09:13:42	XLON	6582	111.54	426843048000642
09:13:42	XLON	4860	111.54	426843048000643
09:14:22	XLON	1200	111.50	426843048000717
09:14:22	XLON	7494	111.50	426843048000718
09:14:27	XLON	3469	111.52	426843048000729
09:14:39	XLON	3000	111.50	426843048000731
09:16:11	XLON	964	111.66	426843048000911
09:16:24	XLON	12235	111.62	426843048000935
09:16:24	XLON	3000	111.62	426843048000938
09:16:24	XLON	923	111.62	426843048000939
09:16:44	XLON	11350	111.58	426843048000990
09:16:44	XLON	2835	111.58	426843048000991
09:18:07	XLON	3000	111.52	426843048001343
09:18:07	XLON	300	111.54	426843048001344
09:18:07	XLON	241	111.54	426843048001345
09:18:07	XLON	6064	111.54	426843048001346
09:18:26	XLON	1272	111.56	426843048001374
09:20:37	XLON	2253	111.52	426843048001662
09:20:37	XLON	6757	111.52	426843048001663
09:20:37	XLON	3495	111.52	426843048001664
09:20:37	XLON	1680	111.52	426843048001665
09:20:37	XLON	3000	111.52	426843048001668
09:20:37	XLON	1200	111.52	426843048001669
09:20:37	XLON	3288	111.52	426843048001670
09:20:42	XLON	7229	111.50	426843048001675
09:22:39	XLON	3000	111.52	426843048001915
09:23:01	XLON	6564	111.54	426843048001994
09:23:01	XLON	7621	111.54	426843048001998
09:23:06	XLON	3000	111.52	426843048002013
09:23:06	XLON	1236	111.52	426843048002014
09:23:11	XLON	3000	111.50	426843048002017
09:23:16	XLON	954	111.54	426843048002057
09:23:16	XLON	2120	111.54	426843048002058
09:24:12	XLON	1	111.40	426843048002201
09:24:14	XLON	4893	111.40	426843048002207
09:26:21	XLON	14185	111.44	426843048002482
09:26:21	XLON	3400	111.44	426843048002483
09:26:21	XLON	3000	111.44	426843048002484
09:26:21	XLON	2360	111.44	426843048002485
09:26:58	XLON	2086	111.44	426843048002544
09:26:58	XLON	9865	111.44	426843048002545
09:26:58	XLON	8244	111.44	426843048002546
09:28:19	XLON	257	111.48	426843048002682
09:28:19	XLON	3000	111.48	426843048002683
09:28:19	XLON	2238	111.48	426843048002684
09:28:24	XLON	3000	111.48	426843048002692
09:28:24	XLON	1831	111.48	426843048002693
09:28:24	XLON	1609	111.48	426843048002694
09:30:37	XLON	3250	111.48	426843048003072
09:30:37	XLON	7114	111.48	426843048003073
09:30:59	XLON	3000	111.48	426843048003092
09:30:59	XLON	3149	111.48	426843048003093
09:30:59	XLON	4204	111.48	426843048003094
09:31:07	XLON	3827	111.44	426843048003123
09:32:30	XLON	2768	111.60	426843048003279
09:32:30	XLON	3000	111.60	426843048003280
09:32:38	XLON	3000	111.60	426843048003292
09:32:38	XLON	150	111.60	426843048003293
09:32:44	XLON	954	111.60	426843048003298
09:32:49	XLON	3000	111.60	426843048003307
09:32:49	XLON	913	111.60	426843048003308
09:32:49	XLON	1272	111.60	426843048003309
09:33:35	XLON	4043	111.60	426843048003399
09:34:09	XLON	3000	111.68	426843048003457
09:34:14	XLON	3000	111.68	426843048003474
09:34:49	XLON	2447	111.68	426843048003534
09:34:49	XLON	777	111.68	426843048003535
09:35:16	XLON	194	111.68	426843048003604
09:35:16	XLON	4078	111.68	426843048003605
09:35:22	XLON	9949	111.70	426843048003619
09:36:28	XLON	213	111.78	426843048003746
09:36:33	XLON	4331	111.80	426843048003781
09:36:47	XLON	233	111.80	426843048003810
09:36:47	XLON	3100	111.80	426843048003811
09:38:03	XLON	13407	111.76	426843048003968
09:38:03	XLON	778	111.76	426843048003969
09:38:21	XLON	1362	111.74	426843048004011
09:38:21	XLON	4917	111.74	426843048004012
09:39:59	XLON	3000	111.78	426843048004180
09:39:59	XLON	2535	111.78	426843048004181
09:40:07	XLON	8551	111.78	426843048004216
09:41:10	XLON	3000	111.76	426843048004293
09:41:10	XLON	771	111.76	426843048004294
09:41:10	XLON	3000	111.76	426843048004295
09:41:10	XLON	7414	111.76	426843048004296
09:41:10	XLON	2868	111.74	426843048004297
09:42:37	XLON	7557	111.78	426843048004446
09:42:42	XLON	2851	111.80	426843048004478
09:42:42	XLON	1272	111.80	426843048004479
09:42:42	XLON	1306	111.80	426843048004480
09:44:07	XLON	901	111.72	426843048004643
09:45:23	XLON	4258	111.76	426843048004820
09:45:23	XLON	7276	111.76	426843048004821
09:45:54	XLON	3000	111.78	426843048004883
09:45:54	XLON	2100	111.78	426843048004884
09:45:54	XLON	429	111.78	426843048004885
09:45:54	XLON	8656	111.78	426843048004886
09:45:59	XLON	2844	111.78	426843048004899
09:47:37	XLON	391	111.78	426843048005060
09:47:37	XLON	3000	111.78	426843048005061
09:47:37	XLON	2200	111.78	426843048005062
09:47:42	XLON	4181	111.78	426843048005085
09:47:42	XLON	2817	111.78	426843048005086
09:47:42	XLON	634	111.78	426843048005087
09:47:42	XLON	5768	111.76	426843048005092
09:49:26	XLON	5566	111.78	426843048005353
09:50:12	XLON	3015	111.80	426843048005391
09:51:06	XLON	13077	111.78	426843048005504
09:53:39	XLON	9207	111.72	426843048005702
09:53:39	XLON	3962	111.72	426843048005703
09:54:31	XLON	408	111.74	426843048005834
09:54:31	XLON	2805	111.74	426843048005835
09:54:59	XLON	10891	111.70	426843048005898
09:56:49	XLON	3000	111.62	426843048006179
09:56:49	XLON	11160	111.62	426843048006180
09:58:10	XLON	563	111.66	426843048006340
09:58:15	XLON	184	111.66	426843048006350
09:58:15	XLON	2580	111.66	426843048006351
09:58:20	XLON	1983	111.66	426843048006354
09:58:20	XLON	3000	111.66	426843048006355
09:58:20	XLON	1434	111.66	426843048006356
09:58:41	XLON	4457	111.64	426843048006372
09:58:41	XLON	2900	111.64	426843048006374
09:58:41	XLON	3000	111.64	426843048006375
09:58:41	XLON	317	111.64	426843048006376
09:59:37	XLON	3000	111.64	426843048006415
09:59:37	XLON	1686	111.64	426843048006416
09:59:37	XLON	7561	111.64	426843048006417
09:59:37	XLON	725	111.64	426843048006418
10:00:57	XLON	519	111.62	426843048006530
10:00:57	XLON	3200	111.62	426843048006531
10:00:57	XLON	3319	111.62	426843048006532
10:00:57	XLON	1200	111.62	426843048006533
10:00:57	XLON	1843	111.62	426843048006534
10:00:57	XLON	1200	111.62	426843048006535
10:00:57	XLON	829	111.62	426843048006536
10:01:58	XLON	10856	111.52	426843048006705
10:01:58	XLON	3329	111.52	426843048006706
10:03:39	XLON	11209	111.50	426843048006934
10:05:04	XLON	10760	111.56	426843048007122
10:05:04	XLON	3308	111.56	426843048007123
10:05:05	XLON	3000	111.56	426843048007128
10:06:24	XLON	10322	111.56	426843048007301
10:06:24	XLON	972	111.56	426843048007302
10:07:22	XLON	14185	111.52	426843048007389
10:07:22	XLON	3000	111.52	426843048007394
10:07:22	XLON	2018	111.52	426843048007395
10:08:49	XLON	76	111.58	426843048007533
10:08:49	XLON	3000	111.58	426843048007534
10:09:24	XLON	5981	111.60	426843048007630
10:10:10	XLON	5901	111.62	426843048007698
10:10:10	XLON	8284	111.62	426843048007699
10:10:10	XLON	3000	111.62	426843048007709
10:10:10	XLON	3002	111.62	426843048007710
10:11:56	XLON	7136	111.66	426843048007834
10:12:52	XLON	3000	111.66	426843048007904
10:14:08	XLON	3731	111.72	426843048008026
10:14:08	XLON	3000	111.72	426843048008027
10:14:23	XLON	5368	111.70	426843048008091
10:14:23	XLON	170	111.72	426843048008095
10:14:23	XLON	1281	111.72	426843048008096
10:14:23	XLON	2559	111.72	426843048008097
10:15:26	XLON	1371	111.76	426843048008289
10:15:26	XLON	1126	111.76	426843048008290
10:15:26	XLON	2773	111.76	426843048008291
10:15:49	XLON	4878	111.74	426843048008369
10:15:49	XLON	151	111.76	426843048008371
10:15:49	XLON	1131	111.76	426843048008372
10:15:49	XLON	2997	111.76	426843048008373
10:16:14	XLON	2517	111.78	426843048008463
10:16:14	XLON	1996	111.78	426843048008464
10:16:14	XLON	7798	111.78	426843048008465
10:17:33	XLON	14000	111.74	426843048008688
10:18:52	XLON	7386	111.80	426843048008846
10:18:52	XLON	2449	111.80	426843048008847
10:18:57	XLON	551	111.80	426843048008855
10:18:57	XLON	2878	111.80	426843048008856
10:19:52	XLON	9121	111.82	426843048009061
10:19:52	XLON	5064	111.82	426843048009062
10:21:28	XLON	3000	111.76	426843048009313
10:22:19	XLON	9778	111.74	426843048009423
10:24:02	XLON	1900	111.70	426843048009662
10:24:02	XLON	1240	111.70	426843048009663
10:24:02	XLON	2556	111.70	426843048009664
10:24:07	XLON	306	111.70	426843048009665
10:24:07	XLON	135	111.70	426843048009666
10:24:07	XLON	3269	111.70	426843048009667
10:24:07	XLON	6920	111.70	426843048009668
10:24:07	XLON	4	111.70	426843048009669
10:26:54	XLON	469	111.70	426843048010064
10:26:54	XLON	3054	111.70	426843048010065
10:26:54	XLON	10662	111.70	426843048010066
10:26:58	XLON	113	111.72	426843048010079
10:26:58	XLON	494	111.72	426843048010080
10:26:58	XLON	151	111.72	426843048010081
10:26:58	XLON	56	111.72	426843048010078
10:27:01	XLON	11150	111.74	426843048010105
10:27:03	XLON	3162	111.74	426843048010113
10:27:03	XLON	2800	111.74	426843048010114
10:27:08	XLON	2154	111.74	426843048010127
10:27:08	XLON	3000	111.74	426843048010128
10:27:08	XLON	2056	111.74	426843048010129
10:27:08	XLON	2028	111.74	426843048010130
10:28:19	XLON	3382	111.74	426843048010249
10:28:19	XLON	2500	111.74	426843048010250
10:28:24	XLON	5855	111.74	426843048010255
10:28:24	XLON	2623	111.74	426843048010256
10:29:41	XLON	16	111.68	426843048010458
10:29:41	XLON	2141	111.68	426843048010459
10:29:41	XLON	1889	111.68	426843048010460
10:29:41	XLON	2109	111.68	426843048010461
10:29:41	XLON	8026	111.68	426843048010462
10:29:41	XLON	2338	111.68	426843048010463
10:32:10	XLON	14129	111.80	426843048010866
10:32:12	XLON	56	111.80	426843048010871
10:32:12	XLON	11762	111.80	426843048010875
10:34:02	XLON	3366	111.78	426843048011226
10:34:15	XLON	2683	111.80	426843048011279
10:34:15	XLON	2229	111.80	426843048011280
10:34:32	XLON	1621	111.80	426843048011304
10:34:32	XLON	3000	111.80	426843048011305
10:34:37	XLON	2002	111.80	426843048011316
10:34:37	XLON	1008	111.80	426843048011317
10:35:23	XLON	524	111.76	426843048011437
10:35:23	XLON	2300	111.76	426843048011438
10:35:23	XLON	6153	111.76	426843048011439
10:35:23	XLON	3000	111.76	426843048011440
10:35:23	XLON	1269	111.76	426843048011441
10:36:53	XLON	4569	111.76	426843048011596
10:36:53	XLON	7575	111.76	426843048011597
10:38:08	XLON	446	111.80	426843048011767
10:38:13	XLON	241	111.80	426843048011794
10:38:13	XLON	5217	111.80	426843048011795
10:38:28	XLON	8259	111.80	426843048011842
10:38:28	XLON	2177	111.80	426843048011847
10:38:28	XLON	1298	111.80	426843048011848
10:38:28	XLON	964	111.80	426843048011849
10:39:29	XLON	4733	111.78	426843048012032
10:39:29	XLON	6843	111.78	426843048012033
10:40:41	XLON	12272	111.78	426843048012179
10:43:29	XLON	6297	111.78	426843048012596
10:43:38	XLON	8546	111.82	426843048012621
10:43:38	XLON	14185	111.80	426843048012624
10:43:54	XLON	2723	111.78	426843048012646
10:43:54	XLON	6604	111.78	426843048012647
10:46:00	XLON	3000	111.76	426843048012926
10:46:05	XLON	2709	111.76	426843048012933
10:46:05	XLON	1028	111.76	426843048012934
10:46:59	XLON	5457	111.74	426843048013036
10:47:21	XLON	6233	111.74	426843048013172
10:49:35	XLON	2311	111.74	426843048013530
10:49:35	XLON	11830	111.74	426843048013531
10:49:46	XLON	10752	111.78	426843048013563
10:49:46	XLON	3433	111.78	426843048013564
10:51:12	XLON	14185	111.78	426843048013730
10:52:44	XLON	7375	111.78	426843048013879
10:52:49	XLON	5911	111.78	426843048013923
10:52:49	XLON	1375	111.78	426843048013924
10:54:17	XLON	224	111.88	426843048014086
10:54:17	XLON	5924	111.88	426843048014087
10:54:22	XLON	446	111.88	426843048014096
10:54:22	XLON	2161	111.88	426843048014097
10:54:22	XLON	2094	111.88	426843048014098
10:54:22	XLON	1274	111.88	426843048014099
10:54:22	XLON	7399	111.86	426843048014107
10:55:19	XLON	5037	111.80	426843048014290
10:56:04	XLON	583	111.84	426843048014361
10:56:04	XLON	5342	111.84	426843048014362
10:57:09	XLON	13269	111.86	426843048014524
10:58:38	XLON	1647	111.94	426843048014736
10:58:38	XLON	10556	111.94	426843048014737
10:58:38	XLON	2721	111.94	426843048014738
10:59:53	XLON	11646	111.96	426843048014947
11:01:47	XLON	2	111.92	426843048015209
11:01:47	XLON	3000	111.92	426843048015210
11:01:47	XLON	2031	111.92	426843048015211
11:01:47	XLON	5054	111.92	426843048015212
11:01:47	XLON	5942	111.92	426843048015213
11:03:27	XLON	2259	111.86	426843048015587
11:03:27	XLON	4308	111.86	426843048015588
11:03:27	XLON	7172	111.86	426843048015589
11:05:25	XLON	12686	111.88	426843048015794
11:06:26	XLON	14185	111.84	426843048015896
11:07:25	XLON	4149	111.90	426843048016014
11:07:25	XLON	10036	111.90	426843048016015
11:09:51	XLON	3000	112.06	426843048016295
11:09:51	XLON	2214	112.06	426843048016296
11:09:53	XLON	8915	112.02	426843048016318
11:10:04	XLON	2811	112.00	426843048016335
11:10:15	XLON	65	112.00	426843048016342
11:10:28	XLON	9066	112.00	426843048016353
11:10:28	XLON	2243	112.00	426843048016354
11:12:10	XLON	13619	111.96	426843048016619
11:12:53	XLON	41	111.94	426843048016756
11:12:53	XLON	3230	111.94	426843048016757
11:13:18	XLON	12783	111.96	426843048016816
11:15:28	XLON	14185	111.90	426843048017108
11:16:04	XLON	14185	111.86	426843048017169
11:19:45	XLON	7379	111.82	426843048017588
11:19:45	XLON	6806	111.82	426843048017589
11:19:45	XLON	2847	111.82	426843048017594
11:19:45	XLON	3413	111.82	426843048017595
11:19:45	XLON	2136	111.82	426843048017596
11:19:45	XLON	5789	111.82	426843048017597
11:21:46	XLON	14185	111.82	426843048017831
11:24:27	XLON	12733	111.86	426843048018014
11:25:35	XLON	14182	111.86	426843048018107
11:26:58	XLON	10093	111.82	426843048018257
11:26:58	XLON	4092	111.82	426843048018258
11:30:37	XLON	14185	111.80	426843048018835
11:32:35	XLON	5940	111.96	426843048019032
11:32:40	XLON	685	111.96	426843048019037
11:32:40	XLON	2814	111.96	426843048019038
11:33:27	XLON	2699	111.98	426843048019146
11:33:27	XLON	3000	111.98	426843048019147
11:33:27	XLON	623	111.98	426843048019148
11:33:31	XLON	6040	111.94	426843048019149
11:33:31	XLON	8145	111.94	426843048019150
11:33:31	XLON	8092	111.94	426843048019161
11:34:12	XLON	5876	111.96	426843048019247
11:36:52	XLON	2096	111.92	426843048019622
11:36:52	XLON	3000	111.92	426843048019623
11:36:52	XLON	4692	111.92	426843048019624
11:36:52	XLON	421	111.92	426843048019625
11:37:50	XLON	14185	111.86	426843048019728
11:37:55	XLON	3530	111.86	426843048019739
11:38:46	XLON	14185	111.84	426843048019871
11:40:56	XLON	14185	112.00	426843048020335
11:42:33	XLON	13155	112.04	426843048020525
11:43:53	XLON	322	111.96	426843048020674
11:44:11	XLON	13863	111.96	426843048020704
11:45:48	XLON	8697	111.98	426843048020872
11:45:48	XLON	5488	111.98	426843048020873
11:48:30	XLON	14185	111.88	426843048021169
11:49:43	XLON	14185	111.82	426843048021323
11:51:07	XLON	14185	111.84	426843048021516
11:53:17	XLON	5880	111.80	426843048021876
11:53:17	XLON	8305	111.80	426843048021877
11:53:35	XLON	5318	111.78	426843048021924
11:55:47	XLON	11269	111.74	426843048022305
11:57:12	XLON	4116	111.68	426843048022446
11:57:12	XLON	10069	111.68	426843048022447
11:59:51	XLON	3933	111.72	426843048022695
11:59:51	XLON	7440	111.72	426843048022696
11:59:52	XLON	35	111.72	426843048022712
11:59:52	XLON	24	111.72	426843048022710
11:59:52	XLON	82	111.72	426843048022711
11:59:55	XLON	3990	111.72	426843048022719
12:02:03	XLON	5153	111.78	426843048022932
12:02:03	XLON	9032	111.78	426843048022933
12:02:03	XLON	3300	111.78	426843048022936
12:02:03	XLON	2178	111.78	426843048022937
12:02:03	XLON	1929	111.78	426843048022938
12:04:13	XLON	1992	111.80	426843048023220
12:04:13	XLON	1448	111.80	426843048023221
12:04:22	XLON	2145	111.80	426843048023233
12:04:22	XLON	7741	111.80	426843048023234
12:04:22	XLON	1697	111.80	426843048023235
12:04:27	XLON	1303	111.80	426843048023249
12:04:27	XLON	1755	111.80	426843048023250
12:05:26	XLON	9439	111.80	426843048023354
12:05:27	XLON	13245	111.80	426843048023357
12:06:19	XLON	7705	111.82	426843048023495
12:08:40	XLON	14185	111.84	426843048023758
12:10:30	XLON	13514	111.78	426843048024004
12:12:46	XLON	14185	111.76	426843048024267
12:14:23	XLON	14185	111.76	426843048024440
12:16:21	XLON	5632	111.70	426843048024619
12:16:21	XLON	8501	111.70	426843048024620
12:18:47	XLON	12942	111.70	426843048024906
12:18:47	XLON	1243	111.70	426843048024907
12:23:34	XLON	3131	111.72	426843048025377
12:23:42	XLON	3350	111.68	426843048025395
12:23:42	XLON	3000	111.68	426843048025396
12:24:31	XLON	6926	111.70	426843048025478
12:24:31	XLON	7259	111.70	426843048025479
12:24:44	XLON	444	111.72	426843048025493
12:24:44	XLON	3000	111.72	426843048025494
12:26:18	XLON	684	111.68	426843048025665
12:26:18	XLON	5489	111.68	426843048025666
12:26:18	XLON	6935	111.68	426843048025667
12:26:18	XLON	1077	111.68	426843048025668
12:26:18	XLON	1807	111.70	426843048025669
12:26:18	XLON	3000	111.70	426843048025670
12:26:18	XLON	1074	111.70	426843048025671
12:26:19	XLON	556	111.68	426843048025675
12:28:44	XLON	6077	111.68	426843048025838
12:32:04	XLON	2348	111.72	426843048026146
12:32:04	XLON	11735	111.72	426843048026147
12:32:05	XLON	7359	111.70	426843048026153
12:32:05	XLON	6826	111.70	426843048026154
12:33:04	XLON	2813	111.70	426843048026263
12:33:04	XLON	11372	111.70	426843048026264
12:33:05	XLON	3000	111.70	426843048026269
12:33:05	XLON	1671	111.70	426843048026270
12:36:28	XLON	2500	111.74	426843048026570
12:36:28	XLON	9283	111.74	426843048026571
12:36:28	XLON	1692	111.74	426843048026572
12:36:29	XLON	6894	111.72	426843048026575
12:36:29	XLON	7291	111.72	426843048026576
12:36:31	XLON	2504	111.70	426843048026579
12:36:31	XLON	3455	111.70	426843048026580
12:41:07	XLON	5789	111.94	426843048027055
12:42:41	XLON	5589	111.98	426843048027203
12:42:41	XLON	1423	111.98	426843048027204
12:42:41	XLON	1225	111.98	426843048027205
12:42:41	XLON	558	111.98	426843048027196
12:42:41	XLON	2624	111.98	426843048027197
12:42:41	XLON	11003	111.98	426843048027198
12:42:42	XLON	3271	111.98	426843048027206
12:43:48	XLON	2960	112.00	426843048027330
12:44:02	XLON	861	111.96	426843048027382
12:44:02	XLON	13324	111.96	426843048027383
12:45:52	XLON	1547	111.92	426843048027652
12:45:52	XLON	12638	111.92	426843048027653
12:47:35	XLON	14185	111.92	426843048027841
12:49:48	XLON	3000	111.90	426843048028096
12:49:51	XLON	4842	111.86	426843048028109
12:49:53	XLON	2878	111.86	426843048028114
12:49:53	XLON	1464	111.86	426843048028115
12:50:41	XLON	14185	111.86	426843048028236
12:52:06	XLON	2856	111.82	426843048028422
12:52:06	XLON	518	111.80	426843048028424
12:52:07	XLON	13667	111.80	426843048028425
12:55:19	XLON	1766	111.82	426843048028963
12:55:19	XLON	5280	111.82	426843048028964
12:55:19	XLON	2640	111.82	426843048028965
12:55:19	XLON	3000	111.82	426843048028966
12:55:19	XLON	872	111.82	426843048028967
12:56:08	XLON	13012	111.78	426843048029045
12:56:08	XLON	1173	111.78	426843048029046
12:58:23	XLON	61	111.78	426843048029192
12:58:27	XLON	1086	111.78	426843048029195
13:01:23	XLON	584	111.86	426843048029594
13:01:23	XLON	4714	111.88	426843048029591
13:01:23	XLON	3000	111.88	426843048029592
13:01:23	XLON	1771	111.88	426843048029593
13:01:32	XLON	922	111.86	426843048029611
13:01:32	XLON	11000	111.86	426843048029612
13:01:32	XLON	1679	111.86	426843048029613
13:01:32	XLON	445	111.86	426843048029624
13:01:32	XLON	134	111.86	426843048029625
13:01:32	XLON	2979	111.88	426843048029643
13:02:59	XLON	12704	111.96	426843048029768
13:02:59	XLON	3000	111.96	426843048029771
13:02:59	XLON	1642	111.96	426843048029772
13:02:59	XLON	5986	111.96	426843048029773
13:02:59	XLON	3557	111.96	426843048029774
13:04:12	XLON	13768	112.00	426843048029992
13:06:04	XLON	814	111.98	426843048030184
13:06:22	XLON	8640	111.98	426843048030204
13:06:22	XLON	4731	111.98	426843048030205
13:08:07	XLON	14185	111.92	426843048030403
13:11:44	XLON	1657	111.94	426843048030826
13:11:44	XLON	1823	111.94	426843048030827
13:11:44	XLON	2199	111.94	426843048030828
13:11:44	XLON	14185	111.92	426843048030832
13:11:52	XLON	10513	111.94	426843048030855
13:12:45	XLON	14108	111.90	426843048030912
13:16:10	XLON	2540	111.96	426843048031256
13:17:27	XLON	3000	111.96	426843048031388
13:17:27	XLON	3501	111.96	426843048031389
13:17:27	XLON	2064	111.96	426843048031390
13:17:27	XLON	5620	111.96	426843048031391
13:17:32	XLON	1687	111.96	426843048031393
13:17:32	XLON	3000	111.96	426843048031394
13:17:32	XLON	2274	111.96	426843048031395
13:17:37	XLON	885	111.96	426843048031398
13:17:37	XLON	2898	111.96	426843048031399
13:19:36	XLON	3000	112.00	426843048031565
13:19:41	XLON	6961	112.00	426843048031567
13:19:43	XLON	11685	111.98	426843048031573
13:20:10	XLON	10338	111.98	426843048031638
13:20:14	XLON	3847	111.94	426843048031647
13:21:42	XLON	7688	111.86	426843048031800
13:22:58	XLON	12570	111.90	426843048031959
13:25:51	XLON	14185	111.92	426843048032232
13:25:51	XLON	13278	111.92	426843048032236
13:25:51	XLON	907	111.92	426843048032237
13:27:38	XLON	14185	111.90	426843048032405
13:30:01	XLON	11014	111.92	426843048032764
13:30:01	XLON	1508	111.92	426843048032765
13:30:01	XLON	1663	111.92	426843048032766
13:30:34	XLON	2450	112.02	426843048033050
13:30:34	XLON	3167	112.02	426843048033051
13:30:34	XLON	3625	112.02	426843048033052
13:30:34	XLON	4943	112.02	426843048033053
13:32:39	XLON	2961	112.02	426843048033471
13:32:39	XLON	1980	112.02	426843048033472
13:32:39	XLON	5778	112.02	426843048033473
13:32:39	XLON	1527	112.02	426843048033474
13:32:39	XLON	585	112.02	426843048033475
13:32:52	XLON	10151	111.98	426843048033498
13:32:52	XLON	4034	111.98	426843048033499
13:33:55	XLON	2874	111.98	426843048033746
13:34:31	XLON	1459	111.96	426843048033925
13:34:31	XLON	1617	111.96	426843048033926
13:34:31	XLON	9486	111.96	426843048033927
13:35:41	XLON	13345	111.98	426843048034095
13:36:51	XLON	1193	111.92	426843048034315
13:36:51	XLON	12992	111.92	426843048034316
13:38:30	XLON	14185	111.88	426843048034492
13:39:34	XLON	13344	111.86	426843048034674
13:40:07	XLON	3175	111.92	426843048034775
13:40:44	XLON	14185	111.94	426843048034868
13:42:07	XLON	12742	111.98	426843048035067
13:43:50	XLON	12673	111.98	426843048035303
13:45:22	XLON	2238	112.02	426843048035484
13:45:22	XLON	2478	112.02	426843048035485
13:45:27	XLON	892	112.02	426843048035502
13:45:27	XLON	1876	112.02	426843048035503
13:45:27	XLON	4535	112.02	426843048035504
13:45:27	XLON	1369	112.02	426843048035505
13:45:40	XLON	1978	112.02	426843048035544
13:45:40	XLON	1318	112.02	426843048035545
13:45:44	XLON	14185	112.00	426843048035552
13:47:49	XLON	450	112.06	426843048035796
13:47:49	XLON	3000	112.06	426843048035797
13:47:49	XLON	2771	112.06	426843048035798
13:47:54	XLON	2090	112.06	426843048035800
13:47:54	XLON	3000	112.06	426843048035801
13:47:54	XLON	1687	112.06	426843048035802
13:48:46	XLON	6821	112.04	426843048035945
13:48:46	XLON	2216	112.04	426843048035946
13:48:46	XLON	3000	112.04	426843048035947
13:48:46	XLON	2012	112.04	426843048035948
13:50:34	XLON	12958	112.00	426843048036160
13:50:51	XLON	11036	111.98	426843048036198
13:51:19	XLON	1543	112.00	426843048036280
13:51:19	XLON	73	112.00	426843048036281
13:51:19	XLON	1742	112.00	426843048036282
13:52:27	XLON	2	112.02	426843048036444
13:52:27	XLON	14183	112.02	426843048036445
13:53:53	XLON	2074	112.02	426843048036834
13:53:53	XLON	1626	112.02	426843048036835
13:53:53	XLON	3712	112.02	426843048036836
13:53:59	XLON	58	112.02	426843048036878
13:53:59	XLON	3000	112.02	426843048036879
13:53:59	XLON	1379	112.02	426843048036880
13:54:04	XLON	288	112.02	426843048036910
13:54:04	XLON	68	112.02	426843048036911
13:54:04	XLON	3933	112.02	426843048036912
13:55:04	XLON	1168	112.02	426843048037007
13:55:04	XLON	4093	112.02	426843048037008
13:55:04	XLON	540	112.02	426843048037009
13:55:11	XLON	149	112.02	426843048037029
13:55:11	XLON	65	112.02	426843048037030
13:55:11	XLON	3000	112.02	426843048037031
13:55:20	XLON	263	112.02	426843048037059
13:55:20	XLON	2102	112.02	426843048037060
13:55:20	XLON	3179	112.02	426843048037061
13:55:54	XLON	1045	112.00	426843048037142
13:55:54	XLON	1892	112.00	426843048037143
13:56:15	XLON	14185	111.98	426843048037196
13:58:08	XLON	14185	111.90	426843048037542
13:58:56	XLON	7750	111.88	426843048037647
13:59:28	XLON	670	111.88	426843048037704
13:59:28	XLON	3000	111.88	426843048037705
13:59:31	XLON	14185	111.86	426843048037724
13:59:31	XLON	302	111.86	426843048037726
13:59:31	XLON	2750	111.86	426843048037727
14:03:49	XLON	14185	111.96	426843048038450
14:04:37	XLON	8143	112.04	426843048038594
14:04:48	XLON	1235	112.06	426843048038612
14:04:48	XLON	2227	112.06	426843048038613
14:04:48	XLON	543	112.06	426843048038614
14:04:57	XLON	1816	112.06	426843048038625
14:04:57	XLON	2718	112.06	426843048038626
14:05:02	XLON	32	112.06	426843048038628
14:05:02	XLON	635	112.06	426843048038629
14:05:02	XLON	2413	112.06	426843048038630
14:05:12	XLON	1	112.08	426843048038699
14:05:12	XLON	14184	112.08	426843048038700
14:05:12	XLON	2900	112.08	426843048038701
14:05:12	XLON	2135	112.08	426843048038702
14:06:35	XLON	2359	112.08	426843048038997
14:06:35	XLON	7401	112.08	426843048038998
14:06:35	XLON	2911	112.08	426843048038999
14:08:21	XLON	14185	112.02	426843048039389
14:08:21	XLON	3000	112.02	426843048039390
14:08:21	XLON	3406	112.02	426843048039391
14:08:21	XLON	2130	112.02	426843048039392
14:08:21	XLON	2193	112.02	426843048039394
14:08:21	XLON	40	112.02	426843048039395
14:08:33	XLON	3056	112.02	426843048039407
14:10:57	XLON	11139	111.98	426843048039731
14:10:57	XLON	3046	111.98	426843048039732
14:11:42	XLON	7176	111.98	426843048039826
14:11:42	XLON	7009	111.98	426843048039827
14:13:22	XLON	3862	112.02	426843048040076
14:13:22	XLON	2953	112.02	426843048040077
14:13:27	XLON	3923	112.02	426843048040079
14:13:40	XLON	456	112.02	426843048040080
14:13:40	XLON	2492	112.02	426843048040081
14:14:22	XLON	14185	112.02	426843048040168
14:14:22	XLON	3000	112.02	426843048040176
14:14:22	XLON	2180	112.02	426843048040177
14:14:22	XLON	2166	112.02	426843048040178
14:16:04	XLON	174	112.00	426843048040428
14:16:04	XLON	674	112.00	426843048040429
14:16:04	XLON	3410	112.00	426843048040430
14:17:00	XLON	3300	112.00	426843048040588
14:17:00	XLON	3100	112.00	426843048040589
14:17:00	XLON	3000	112.00	426843048040590
14:17:00	XLON	3817	112.00	426843048040591
14:17:00	XLON	968	112.00	426843048040592
14:17:08	XLON	2800	112.00	426843048040621
14:17:08	XLON	2023	112.00	426843048040622
14:17:34	XLON	13814	111.98	426843048040673
14:19:15	XLON	12165	111.94	426843048040931
14:20:24	XLON	14185	111.90	426843048041099
14:21:13	XLON	12316	111.90	426843048041281
14:21:13	XLON	1834	111.90	426843048041282
14:22:10	XLON	14185	111.90	426843048041501
14:23:22	XLON	14185	111.82	426843048041689
14:25:00	XLON	14185	111.78	426843048041933
14:25:00	XLON	3000	111.78	426843048041935
14:25:00	XLON	1200	111.78	426843048041936
14:25:00	XLON	277	111.78	426843048041937
14:25:55	XLON	9555	111.78	426843048042093
14:26:20	XLON	10961	111.80	426843048042178
14:26:20	XLON	3224	111.80	426843048042179
14:26:25	XLON	4065	111.80	426843048042200
14:26:52	XLON	6326	111.82	426843048042293
14:26:52	XLON	7743	111.82	426843048042294
14:27:39	XLON	4482	111.80	426843048042475
14:27:44	XLON	8507	111.80	426843048042485
14:28:49	XLON	3	111.84	426843048042711
14:28:49	XLON	3000	111.84	426843048042712
14:28:49	XLON	1488	111.84	426843048042713
14:28:54	XLON	613	111.84	426843048042732
14:28:54	XLON	3000	111.84	426843048042733
14:28:54	XLON	1500	111.84	426843048042734
14:28:59	XLON	207	111.84	426843048042831
14:28:59	XLON	3000	111.84	426843048042832
14:29:22	XLON	11068	111.82	426843048042895
14:29:22	XLON	3117	111.82	426843048042896
14:30:06	XLON	3435	111.88	426843048043243
14:30:18	XLON	874	112.04	426843048043448
14:30:18	XLON	8824	112.04	426843048043449
14:30:50	XLON	14185	112.08	426843048043670
14:31:06	XLON	14185	112.02	426843048043818
14:32:16	XLON	1740	112.02	426843048044284
14:32:16	XLON	2181	112.02	426843048044285
14:32:16	XLON	547	112.02	426843048044286
14:32:16	XLON	1200	112.02	426843048044287
14:32:16	XLON	4428	112.02	426843048044288
14:32:16	XLON	1812	112.02	426843048044289
14:32:29	XLON	4133	112.02	426843048044338
14:32:29	XLON	3036	112.00	426843048044339
14:32:29	XLON	14185	112.00	426843048044341
14:33:11	XLON	9808	112.10	426843048044506
14:33:55	XLON	13211	112.10	426843048044741
14:34:42	XLON	11000	112.08	426843048044930
14:34:42	XLON	3185	112.08	426843048044931
14:35:26	XLON	14185	112.10	426843048045242
14:35:41	XLON	11000	112.12	426843048045325
14:35:41	XLON	3185	112.12	426843048045326
14:35:57	XLON	2842	112.10	426843048045421
14:36:20	XLON	1058	112.12	426843048045524
14:36:20	XLON	4867	112.12	426843048045525
14:36:37	XLON	3991	112.12	426843048045659
14:36:37	XLON	3000	112.12	426843048045660
14:36:41	XLON	6535	112.12	426843048045700
14:37:09	XLON	7562	112.14	426843048045823
14:37:24	XLON	3300	112.14	426843048045872
14:37:24	XLON	3000	112.14	426843048045873
14:37:24	XLON	4515	112.14	426843048045874
14:37:24	XLON	1200	112.14	426843048045875
14:37:29	XLON	3191	112.12	426843048045882
14:37:53	XLON	434	112.12	426843048045978
14:37:53	XLON	2106	112.12	426843048045979
14:37:53	XLON	7786	112.12	426843048045980
14:37:53	XLON	3126	112.12	426843048045981
14:38:13	XLON	4754	112.12	426843048046121
14:38:13	XLON	8613	112.12	426843048046122
14:38:28	XLON	12639	112.08	426843048046226
14:38:28	XLON	1406	112.08	426843048046227
14:39:11	XLON	12946	112.08	426843048046372
14:39:22	XLON	2968	112.04	426843048046401
14:39:52	XLON	7568	112.06	426843048046577
14:39:52	XLON	2026	112.06	426843048046578
14:39:58	XLON	2276	112.06	426843048046614
14:39:58	XLON	2064	112.06	426843048046615
14:40:02	XLON	9777	112.02	426843048046643
14:40:02	XLON	4408	112.02	426843048046644
14:40:17	XLON	4169	112.04	426843048046723
14:40:37	XLON	404	112.06	426843048046785
14:40:54	XLON	6007	112.12	426843048046877
14:41:47	XLON	3000	112.20	426843048047161
14:41:52	XLON	3000	112.20	426843048047178
14:41:52	XLON	2700	112.20	426843048047179
14:41:52	XLON	1793	112.20	426843048047180
14:41:57	XLON	420	112.20	426843048047190
14:41:57	XLON	2327	112.20	426843048047191
14:42:02	XLON	3000	112.20	426843048047206
14:42:02	XLON	1810	112.20	426843048047207
14:42:02	XLON	4603	112.20	426843048047208
14:42:07	XLON	2611	112.20	426843048047229
14:42:07	XLON	3000	112.20	426843048047230
14:42:12	XLON	3525	112.20	426843048047258
14:42:27	XLON	2996	112.20	426843048047288
14:42:27	XLON	3767	112.20	426843048047289
14:42:27	XLON	3000	112.20	426843048047290
14:42:27	XLON	3808	112.20	426843048047291
14:42:45	XLON	4272	112.24	426843048047341
14:42:45	XLON	7731	112.24	426843048047342
14:43:02	XLON	2985	112.26	426843048047427
14:43:28	XLON	11762	112.24	426843048047543
14:43:45	XLON	5069	112.22	426843048047617
14:43:45	XLON	8586	112.22	426843048047618
14:44:20	XLON	14185	112.14	426843048047768
14:44:44	XLON	1064	112.06	426843048047887
14:45:53	XLON	1421	112.10	426843048048268
14:45:53	XLON	3766	112.10	426843048048269
14:45:53	XLON	3000	112.10	426843048048270
14:45:53	XLON	1839	112.10	426843048048271
14:45:58	XLON	326	112.10	426843048048294
14:45:58	XLON	2089	112.10	426843048048295
14:45:58	XLON	8155	112.10	426843048048296
14:46:25	XLON	14185	112.08	426843048048469
14:46:25	XLON	293	112.08	426843048048478
14:47:16	XLON	1967	112.08	426843048048724
14:47:46	XLON	349	112.16	426843048048848
14:47:46	XLON	3000	112.16	426843048048849
14:48:04	XLON	1947	112.16	426843048048897
14:48:04	XLON	1333	112.16	426843048048898
14:48:05	XLON	1360	112.14	426843048048923
14:48:05	XLON	3481	112.14	426843048048924
14:48:05	XLON	3036	112.14	426843048048925
14:48:05	XLON	6308	112.14	426843048048926
14:48:13	XLON	8853	112.10	426843048049008
14:48:13	XLON	5332	112.10	426843048049009
14:48:19	XLON	3053	112.10	426843048049053
14:48:28	XLON	564	112.10	426843048049111
14:48:28	XLON	1420	112.10	426843048049112
14:48:28	XLON	2808	112.10	426843048049113
14:48:31	XLON	14185	112.08	426843048049138
14:48:31	XLON	2162	112.08	426843048049140
14:48:31	XLON	3000	112.08	426843048049141
14:48:31	XLON	4515	112.08	426843048049142
14:48:31	XLON	4508	112.08	426843048049143
14:49:27	XLON	13653	112.04	426843048049353
14:49:27	XLON	532	112.04	426843048049354
14:49:27	XLON	3000	112.04	426843048049356
14:49:27	XLON	2047	112.04	426843048049357
14:49:27	XLON	997	112.04	426843048049358
14:50:20	XLON	1248	112.06	426843048049648
14:50:28	XLON	12937	112.06	426843048049686
14:50:28	XLON	14185	112.06	426843048049688
14:51:05	XLON	2354	112.10	426843048049881
14:51:05	XLON	10232	112.10	426843048049882
14:52:07	XLON	13635	112.10	426843048050099
14:52:07	XLON	550	112.10	426843048050100
14:53:03	XLON	12092	112.10	426843048050286
14:53:03	XLON	2306	112.10	426843048050287
14:53:03	XLON	3000	112.10	426843048050288
14:53:03	XLON	1304	112.10	426843048050289
14:53:35	XLON	3000	112.20	426843048050582
14:53:35	XLON	150	112.20	426843048050583
14:53:43	XLON	13489	112.16	426843048050598
14:53:43	XLON	696	112.16	426843048050599
14:53:44	XLON	3000	112.16	426843048050603
14:53:44	XLON	48	112.16	426843048050604
14:53:44	XLON	3329	112.16	426843048050605
14:53:44	XLON	7808	112.16	426843048050606
14:54:05	XLON	8438	112.14	426843048050693
14:55:09	XLON	3000	112.20	426843048051042
14:55:09	XLON	1634	112.20	426843048051043
14:55:14	XLON	3000	112.22	426843048051072
14:55:17	XLON	14185	112.18	426843048051083
14:55:17	XLON	1201	112.18	426843048051091
14:55:17	XLON	9449	112.18	426843048051092
14:55:36	XLON	2385	112.16	426843048051139
14:55:36	XLON	7155	112.16	426843048051140
14:56:37	XLON	3300	112.14	426843048051349
14:56:37	XLON	2178	112.14	426843048051350
14:56:37	XLON	3000	112.14	426843048051351
14:56:37	XLON	2516	112.14	426843048051352
14:57:02	XLON	14185	112.12	426843048051467
14:57:02	XLON	500	112.12	426843048051472
14:57:02	XLON	2838	112.12	426843048051473
14:57:30	XLON	14185	112.14	426843048051595
14:58:15	XLON	8510	112.14	426843048051802
14:58:15	XLON	5524	112.14	426843048051803
15:00:29	XLON	14185	112.26	426843048052460
15:00:29	XLON	3000	112.26	426843048052461
15:00:30	XLON	3368	112.24	426843048052463
15:00:30	XLON	1483	112.24	426843048052467
15:00:30	XLON	82	112.24	426843048052462
15:00:54	XLON	14185	112.24	426843048052525
15:00:54	XLON	14185	112.24	426843048052527
15:01:27	XLON	1421	112.24	426843048052576
15:01:27	XLON	2232	112.24	426843048052577
15:01:39	XLON	126	112.24	426843048052609
15:01:39	XLON	2410	112.24	426843048052610
15:01:39	XLON	2982	112.24	426843048052611
15:01:45	XLON	7768	112.22	426843048052642
15:01:57	XLON	10832	112.24	426843048052684
15:01:57	XLON	1638	112.24	426843048052683
15:02:07	XLON	2295	112.26	426843048052709
15:02:07	XLON	11000	112.26	426843048052710
15:02:07	XLON	890	112.26	426843048052711
15:02:21	XLON	3000	112.28	426843048052780
15:02:21	XLON	2465	112.28	426843048052781
15:03:13	XLON	11532	112.24	426843048053017
15:03:49	XLON	3934	112.22	426843048053171
15:03:49	XLON	9492	112.22	426843048053172
15:03:49	XLON	759	112.22	426843048053173
15:03:56	XLON	6083	112.22	426843048053197
15:04:22	XLON	3656	112.24	426843048053309
15:04:36	XLON	4067	112.28	426843048053366
15:04:36	XLON	2302	112.28	426843048053367
15:04:36	XLON	312	112.28	426843048053368
15:05:06	XLON	14185	112.24	426843048053518
15:05:15	XLON	2154	112.24	426843048053552
15:05:15	XLON	1645	112.24	426843048053553
15:05:15	XLON	4042	112.24	426843048053554
15:05:15	XLON	2398	112.24	426843048053555
15:05:58	XLON	7568	112.26	426843048053752
15:05:58	XLON	6617	112.26	426843048053753
15:06:13	XLON	14185	112.26	426843048053848
15:06:24	XLON	3387	112.26	426843048053910
15:06:24	XLON	673	112.26	426843048053911
15:06:55	XLON	12470	112.22	426843048054032
15:07:32	XLON	3000	112.16	426843048054211
15:07:38	XLON	3718	112.16	426843048054259
15:07:54	XLON	9213	112.16	426843048054325
15:08:02	XLON	12138	112.14	426843048054397
15:08:02	XLON	2047	112.14	426843048054398
15:08:06	XLON	7218	112.12	426843048054425
15:08:14	XLON	3569	112.10	426843048054471
15:08:14	XLON	2797	112.10	426843048054472
15:09:04	XLON	14185	112.12	426843048054748
15:09:54	XLON	12267	112.14	426843048054900
15:10:41	XLON	2	112.12	426843048055023
15:10:41	XLON	3000	112.12	426843048055024
15:10:42	XLON	14185	112.10	426843048055027
15:11:38	XLON	11586	112.12	426843048055258
15:11:38	XLON	3000	112.14	426843048055262
15:11:38	XLON	4822	112.14	426843048055263
15:11:38	XLON	1200	112.14	426843048055264
15:11:50	XLON	4647	112.16	426843048055306
15:11:50	XLON	1702	112.16	426843048055307
15:11:59	XLON	3396	112.14	426843048055356
15:12:03	XLON	14185	112.12	426843048055373
15:13:06	XLON	596	112.08	426843048055595
15:13:18	XLON	12337	112.08	426843048055628
15:13:23	XLON	9106	112.06	426843048055664
15:13:34	XLON	14185	112.04	426843048055753
15:14:05	XLON	3480	112.02	426843048055918
15:14:17	XLON	13869	112.02	426843048056071
15:15:22	XLON	4603	112.06	426843048056412
15:15:22	XLON	3000	112.06	426843048056413
15:15:22	XLON	1350	112.06	426843048056414
15:15:27	XLON	56	112.06	426843048056446
15:15:27	XLON	2	112.06	426843048056447
15:15:27	XLON	3000	112.06	426843048056448
15:15:33	XLON	2895	112.06	426843048056464
15:15:44	XLON	1446	112.06	426843048056521
15:15:44	XLON	3000	112.06	426843048056522
15:15:44	XLON	2612	112.06	426843048056523
15:15:44	XLON	1386	112.06	426843048056517
15:15:44	XLON	12799	112.06	426843048056518
15:16:22	XLON	5727	112.06	426843048056630
15:16:54	XLON	14185	112.04	426843048056725
15:17:44	XLON	1818	112.10	426843048057011
15:17:51	XLON	4251	112.12	426843048057053
15:17:51	XLON	7130	112.12	426843048057054
15:17:55	XLON	14185	112.10	426843048057084
15:18:40	XLON	13970	112.08	426843048057287
15:19:09	XLON	14185	112.10	426843048057416
15:19:32	XLON	14185	112.06	426843048057520
15:20:19	XLON	14185	112.04	426843048057746
15:21:15	XLON	14185	112.00	426843048057977
15:21:38	XLON	14185	112.02	426843048058074
15:22:15	XLON	7952	112.06	426843048058199
15:22:15	XLON	6233	112.06	426843048058200
15:23:18	XLON	327	112.04	426843048058455
15:23:23	XLON	13368	112.02	426843048058491
15:23:31	XLON	10157	112.02	426843048058516
15:24:22	XLON	3746	112.08	426843048058785
15:24:22	XLON	5665	112.10	426843048058786
15:24:52	XLON	14185	112.06	426843048058885
15:24:58	XLON	6639	112.04	426843048058917
15:25:43	XLON	2	112.06	426843048059063
15:25:43	XLON	3000	112.06	426843048059064
15:26:24	XLON	12744	112.10	426843048059283
15:26:24	XLON	2206	112.10	426843048059285
15:26:39	XLON	12600	112.10	426843048059311
15:26:39	XLON	1585	112.10	426843048059312
15:27:19	XLON	13679	112.08	426843048059440
15:27:51	XLON	14185	112.08	426843048059523
15:28:46	XLON	2317	112.06	426843048059679
15:28:46	XLON	7677	112.06	426843048059680
15:28:46	XLON	2563	112.06	426843048059681
15:29:55	XLON	1200	112.06	426843048059881
15:29:55	XLON	6400	112.06	426843048059882
15:29:55	XLON	1200	112.06	426843048059883
15:29:55	XLON	4384	112.06	426843048059884
15:29:55	XLON	1001	112.06	426843048059885
15:29:55	XLON	11000	112.06	426843048059873
15:29:55	XLON	3185	112.06	426843048059874
15:30:29	XLON	14185	112.08	426843048060063
15:30:48	XLON	559	112.10	426843048060158
15:30:48	XLON	2295	112.10	426843048060159
15:32:06	XLON	4922	112.04	426843048060411
15:32:06	XLON	6482	112.04	426843048060412
15:32:18	XLON	14081	112.04	426843048060456
15:32:18	XLON	7531	112.04	426843048060457
15:32:18	XLON	1802	112.04	426843048060458
15:32:56	XLON	13707	112.04	426843048060609
15:33:54	XLON	2221	112.02	426843048060863
15:33:54	XLON	11964	112.02	426843048060864
15:34:07	XLON	1671	112.02	426843048060910
15:34:20	XLON	4928	112.10	426843048060977
15:34:20	XLON	100	112.10	426843048060978
15:34:20	XLON	655	112.10	426843048060979
15:35:04	XLON	5002	112.14	426843048061175
15:35:13	XLON	14143	112.10	426843048061199
15:35:13	XLON	42	112.10	426843048061200
15:35:13	XLON	3300	112.10	426843048061203
15:35:13	XLON	3000	112.12	426843048061204
15:35:13	XLON	3144	112.12	426843048061205
15:35:57	XLON	6195	112.10	426843048061467
15:35:57	XLON	7990	112.10	426843048061468
15:36:41	XLON	1	112.12	426843048061645
15:36:41	XLON	2589	112.12	426843048061646
15:36:41	XLON	1837	112.12	426843048061647
15:36:52	XLON	145	112.12	426843048061692
15:36:52	XLON	3	112.12	426843048061693
15:36:52	XLON	108	112.12	426843048061694
15:36:52	XLON	1978	112.12	426843048061695
15:36:52	XLON	7451	112.12	426843048061696
15:36:52	XLON	303	112.10	426843048061698
15:36:59	XLON	7268	112.10	426843048061755
15:37:21	XLON	145	112.10	426843048061836
15:37:31	XLON	145	112.10	426843048061879
15:37:31	XLON	6802	112.10	426843048061880
15:37:50	XLON	4276	112.08	426843048061939
15:37:50	XLON	2900	112.08	426843048061947
15:37:51	XLON	2133	112.08	426843048061958
15:37:58	XLON	9152	112.08	426843048062005
15:38:16	XLON	8632	112.06	426843048062079
15:39:13	XLON	6891	112.06	426843048062321
15:39:14	XLON	7294	112.06	426843048062322
15:39:39	XLON	13013	112.04	426843048062423
15:40:22	XLON	14185	112.06	426843048062603
15:40:57	XLON	567	112.04	426843048062725
15:41:17	XLON	13618	112.04	426843048062759
15:42:08	XLON	14185	112.02	426843048062909
15:42:32	XLON	14185	112.00	426843048063018
15:43:46	XLON	3381	112.10	426843048063346
15:43:57	XLON	577	112.10	426843048063375
15:43:57	XLON	1602	112.10	426843048063376
15:43:57	XLON	76	112.10	426843048063377
15:43:57	XLON	91	112.10	426843048063378
15:43:57	XLON	179	112.10	426843048063379
15:43:57	XLON	2569	112.10	426843048063380
15:44:02	XLON	577	112.10	426843048063388
15:44:02	XLON	2561	112.10	426843048063389
15:44:02	XLON	542	112.10	426843048063390
15:44:24	XLON	114	112.10	426843048063453
15:44:24	XLON	509	112.10	426843048063454
15:44:24	XLON	82	112.10	426843048063455
15:44:24	XLON	2096	112.10	426843048063456
15:44:37	XLON	2253	112.10	426843048063511
15:44:37	XLON	7988	112.10	426843048063512
15:44:42	XLON	4743	112.10	426843048063521
15:44:43	XLON	3842	112.08	426843048063536
15:44:43	XLON	10343	112.08	426843048063537
15:45:18	XLON	14185	112.08	426843048063710
15:46:37	XLON	6632	112.06	426843048064026
15:46:37	XLON	1500	112.06	426843048064027
15:46:37	XLON	2038	112.06	426843048064028
15:46:37	XLON	4613	112.06	426843048064029
15:47:18	XLON	3288	112.06	426843048064156
15:47:18	XLON	2201	112.06	426843048064157
15:47:18	XLON	3	112.06	426843048064158
15:47:18	XLON	178	112.06	426843048064159
15:47:35	XLON	115	112.06	426843048064204
15:47:35	XLON	1791	112.06	426843048064205
15:47:35	XLON	2	112.06	426843048064206
15:47:41	XLON	2800	112.10	426843048064248
15:47:41	XLON	2661	112.10	426843048064249
15:47:41	XLON	14185	112.10	426843048064247
15:47:57	XLON	5107	112.06	426843048064294
15:47:57	XLON	258	112.06	426843048064295
15:48:28	XLON	8550	112.02	426843048064379
15:49:22	XLON	1600	112.06	426843048064679
15:49:22	XLON	372	112.06	426843048064680
15:49:22	XLON	3000	112.06	426843048064681
15:49:22	XLON	3322	112.06	426843048064682
15:49:27	XLON	2896	112.04	426843048064693
15:49:27	XLON	1911	112.04	426843048064694
15:49:27	XLON	1998	112.04	426843048064695
15:49:37	XLON	10372	112.04	426843048064732
15:49:37	XLON	3813	112.04	426843048064733
15:49:37	XLON	3300	112.04	426843048064737
15:49:37	XLON	2300	112.04	426843048064738
15:50:30	XLON	7491	112.02	426843048064963
15:51:07	XLON	14185	111.98	426843048065066
15:52:26	XLON	2772	111.94	426843048065259
15:52:33	XLON	91	111.94	426843048065297
15:52:33	XLON	5345	111.94	426843048065298
15:52:38	XLON	5436	111.94	426843048065314
15:52:38	XLON	826	111.94	426843048065315
15:52:39	XLON	12741	111.92	426843048065320
15:53:13	XLON	7833	111.90	426843048065399
15:53:37	XLON	8716	111.90	426843048065455
15:53:39	XLON	2198	111.88	426843048065468
15:54:10	XLON	3000	111.86	426843048065649
15:54:15	XLON	2084	111.86	426843048065703
15:54:15	XLON	3000	111.86	426843048065704
15:54:15	XLON	1200	111.86	426843048065705
15:54:15	XLON	3129	111.86	426843048065706
15:54:56	XLON	3	111.92	426843048065894
15:55:17	XLON	3	111.96	426843048066021
15:55:18	XLON	1110	111.98	426843048066025
15:55:23	XLON	567	112.00	426843048066060
15:55:23	XLON	3000	112.00	426843048066061
15:55:23	XLON	2174	112.00	426843048066062
15:55:23	XLON	3202	112.00	426843048066063
15:55:28	XLON	3000	111.98	426843048066073
15:55:28	XLON	518	111.98	426843048066074
15:55:35	XLON	2700	111.96	426843048066082
15:55:35	XLON	1703	111.98	426843048066083
15:55:35	XLON	35	111.98	426843048066084
15:55:40	XLON	2965	111.98	426843048066091
15:55:40	XLON	1890	111.98	426843048066092
15:55:40	XLON	2201	111.98	426843048066093
15:55:45	XLON	1	111.98	426843048066097
15:55:45	XLON	3129	111.98	426843048066098
15:56:19	XLON	3000	111.98	426843048066236
15:56:19	XLON	6583	111.98	426843048066237
15:56:19	XLON	2906	111.98	426843048066238
15:56:37	XLON	14185	111.96	426843048066279
15:58:13	XLON	9835	111.94	426843048066742
15:58:13	XLON	4350	111.94	426843048066743
15:58:13	XLON	3300	111.92	426843048066745
15:58:13	XLON	3000	111.92	426843048066746
15:58:13	XLON	2495	111.92	426843048066747
15:58:13	XLON	2672	111.92	426843048066748
15:58:32	XLON	4119	111.90	426843048066808
15:58:34	XLON	3000	111.90	426843048066809
15:58:34	XLON	2091	111.90	426843048066810
15:58:34	XLON	1689	111.90	426843048066811
15:58:34	XLON	1710	111.90	426843048066812
15:58:38	XLON	7617	111.90	426843048066821
15:58:38	XLON	1421	111.90	426843048066823
15:58:44	XLON	2279	111.90	426843048066840
15:59:57	XLON	3000	111.90	426843048067128
15:59:57	XLON	1673	111.90	426843048067129
15:59:58	XLON	2438	111.90	426843048067131
15:59:58	XLON	192	111.90	426843048067154
15:59:59	XLON	132	111.90	426843048067167
16:20:10	XLON	892	112.02	426843048072212
16:20:10	XLON	60	112.02	426843048072213

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 rns@lseg.com 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

POSFFAFASEFSESF

Related Charts

Vodafone Group PLC (VOD)

Market Overview

UK 350 Risers and Fallers

Transaction in Own Shares

Related Charts

Vodafone Group PLC (VOD)

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Receive our
daily news email