This is Money

Select a section

Latest regulatory news
More news on Vodafone Group

Transaction in Own Shares

Published: 03/09/2025, 07:00

RNS Number : 7361X

Vodafone Group Plc

03 September 2025

VODAFONE GROUP PLC

TRANSACTIONS IN OWN SECURITIES

03 September 2025

Vodafone Group Plc ("Vodafone") announces today that it has purchased the following number of its ordinary shares of US$0.20^20/21 each from Goldman Sachs International ("GSI"). Such purchase was effected pursuant to instructions issued by Vodafone on 24 July 2025, as announced on 24 July 2025 (the "Programme"):

Date of purchase:	02 September 2025
Number of ordinary shares purchased:	5,000,000
Highest price paid per share (pence):	87.62
Lowest price paid per share (pence):	85.44
Volume weighted average price paid per share (pence):	86.69

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,559,630,461 of its ordinary shares in treasury and has 24,100,796,577 ordinary shares in issue (excluding treasury shares).

As part of the Programme, GSI purchases Vodafone (213800TB53ELEUKM7Q61) ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 02 September 2025 GSI (as riskless principal) elected to purchase 5,000,000 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 02 September 2025 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
CHIX	86.65	1,000,000
XLON	86.70	4,000,000

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (pence)	Transaction Reference Number
09:15:48 AM	XLON	9,697	85.70	1287734891129585
09:15:48 AM	XLON	9,365	85.68	1287734891129586
09:15:48 AM	CHIX	1,608	85.70	130000EGQ
09:15:48 AM	CHIX	13,448	85.70	130000EGR
09:15:48 AM	CHIX	5,845	85.68	130000EGT
09:15:48 AM	CHIX	9,366	85.68	130000EGU
09:15:49 AM	XLON	9,554	85.66	1287734891129593
09:15:49 AM	CHIX	14,748	85.66	130000EGV
09:15:50 AM	XLON	9,343	85.64	1287734891129594
09:15:51 AM	XLON	398	85.62	1287734891129595
09:15:51 AM	XLON	8,875	85.62	1287734891129596
09:19:40 AM	XLON	4,439	85.66	1287734891129911
09:19:40 AM	XLON	552	85.66	1287734891129912
09:19:58 AM	XLON	7,800	85.64	1287734891129936
09:19:58 AM	XLON	6,061	85.62	1287734891129942
09:19:58 AM	XLON	5,407	85.58	1287734891129947
09:20:44 AM	XLON	4,756	85.50	1287734891130092
09:20:44 AM	XLON	470	85.50	1287734891130093
09:20:47 AM	CHIX	1,688	85.48	130000F05
09:22:17 AM	XLON	1	85.56	1287734891130229
09:22:17 AM	XLON	5,090	85.56	1287734891130230
09:22:53 AM	CHIX	6,552	85.60	130000F6O
09:24:27 AM	XLON	21	85.78	1287734891130380
09:24:29 AM	XLON	58	85.78	1287734891130385
09:24:31 AM	XLON	312	85.78	1287734891130386
09:24:33 AM	XLON	5	85.78	1287734891130387
09:24:36 AM	XLON	30	85.78	1287734891130388
09:24:54 AM	XLON	4,952	85.78	1287734891130423
09:24:54 AM	XLON	5,316	85.76	1287734891130426
09:24:54 AM	XLON	4,520	85.74	1287734891130431
09:24:54 AM	XLON	807	85.74	1287734891130432
09:24:56 AM	XLON	5,059	85.78	1287734891130443
09:26:07 AM	XLON	5,139	85.76	1287734891130561
09:26:19 AM	CHIX	5,641	85.80	130000FKV
09:27:33 AM	XLON	5,032	85.80	1287734891130712
09:27:41 AM	XLON	2,298	85.76	1287734891130718
09:27:41 AM	XLON	2,676	85.76	1287734891130719
09:28:36 AM	XLON	659	85.74	1287734891130792
09:30:00 AM	XLON	4,982	85.74	1287734891130952
09:30:00 AM	XLON	4,964	85.72	1287734891130954
09:30:00 AM	CHIX	5,357	85.74	130000FXZ
09:30:46 AM	XLON	5,029	85.74	1287734891131049
09:31:31 AM	XLON	5,034	85.78	1287734891131117
09:32:42 AM	XLON	5,126	85.72	1287734891131230
09:33:39 AM	XLON	5,265	85.72	1287734891131323
09:33:39 AM	CHIX	5,112	85.72	130000GDY
09:34:42 AM	XLON	5,434	85.72	1287734891131409
09:34:42 AM	XLON	1,275	85.70	1287734891131413
09:35:31 AM	XLON	4,866	85.66	1287734891131492
09:36:12 AM	XLON	385	85.62	1287734891131565
09:36:14 AM	XLON	15	85.62	1287734891131580
09:36:17 AM	XLON	6	85.62	1287734891131581
09:36:33 AM	XLON	1,936	85.62	1287734891131584
09:36:33 AM	XLON	2,740	85.62	1287734891131585
09:37:11 AM	XLON	5,334	85.62	1287734891131620
09:37:25 AM	CHIX	5,107	85.60	130000GSL
09:38:34 AM	XLON	2,237	85.62	1287734891131743
09:38:34 AM	XLON	3,226	85.62	1287734891131744
09:41:34 AM	XLON	7,142	85.74	1287734891132023
09:41:35 AM	CHIX	338	85.72	130000H4H
09:41:37 AM	CHIX	61	85.72	130000H51
09:42:58 AM	XLON	6,848	85.78	1287734891132214
09:43:27 AM	XLON	6,734	85.76	1287734891132259
09:43:28 AM	XLON	5,061	85.74	1287734891132261
09:44:14 AM	XLON	5,904	85.66	1287734891132364
09:44:14 AM	CHIX	7,607	85.66	130000HFW
09:45:02 AM	XLON	5,486	85.68	1287734891132420
09:46:22 AM	XLON	20	85.56	1287734891132502
09:46:24 AM	XLON	3	85.56	1287734891132503
09:47:05 AM	XLON	5,439	85.60	1287734891132550
09:47:41 AM	XLON	5,605	85.66	1287734891132582
09:47:41 AM	CHIX	6,097	85.66	130000HRO
09:48:42 AM	XLON	5,596	85.64	1287734891132636
09:49:26 AM	XLON	11	85.60	1287734891132679
09:50:52 AM	XLON	5,533	85.62	1287734891132745
09:50:52 AM	XLON	43	85.62	1287734891132746
09:51:00 AM	XLON	4,977	85.62	1287734891132754
09:51:43 AM	XLON	5,655	85.60	1287734891132812
09:51:44 AM	CHIX	5,342	85.58	130000I2Z
09:52:10 AM	XLON	1,811	85.56	1287734891132850
09:52:10 AM	XLON	3,435	85.56	1287734891132851
09:54:00 AM	XLON	5,549	85.68	1287734891133115
09:54:00 AM	XLON	5,560	85.66	1287734891133116
09:54:00 AM	XLON	5,469	85.64	1287734891133117
09:55:26 AM	CHIX	5,124	85.68	130000IGB
09:56:38 AM	XLON	2,519	85.68	1287734891133271
09:56:38 AM	XLON	3,191	85.68	1287734891133272
09:57:40 AM	XLON	5,668	85.68	1287734891133366
09:58:39 AM	XLON	5,602	85.70	1287734891133456
09:58:42 AM	CHIX	5,039	85.68	130000IQH
09:59:55 AM	XLON	5,703	85.64	1287734891133524
10:00:12 AM	XLON	5,578	85.62	1287734891133550
10:02:42 AM	XLON	5,664	85.72	1287734891133797
10:02:42 AM	XLON	5,675	85.70	1287734891133801
10:02:42 AM	CHIX	5,029	85.72	130000J5O
10:03:04 AM	XLON	5,137	85.70	1287734891133828
10:04:48 AM	XLON	5,554	85.70	1287734891133931
10:05:01 AM	XLON	5,453	85.68	1287734891133959
10:05:20 AM	CHIX	5,040	85.66	130000JE3
10:07:06 AM	XLON	4,975	85.64	1287734891134239
10:07:06 AM	XLON	5,817	85.62	1287734891134240
10:07:06 AM	XLON	5,761	85.60	1287734891134241
10:08:13 AM	XLON	4,863	85.54	1287734891134339
10:10:18 AM	XLON	4,858	85.52	1287734891134491
10:10:18 AM	CHIX	4,937	85.54	130000JTE
10:10:34 AM	XLON	4,867	85.54	1287734891134526
10:11:25 AM	XLON	4,867	85.52	1287734891134578
10:11:48 AM	XLON	4,869	85.50	1287734891134592
10:12:45 AM	XLON	4,868	85.48	1287734891134679
10:12:45 AM	CHIX	3,059	85.48	130000K2H
10:12:45 AM	CHIX	1,842	85.48	130000K2I
10:13:23 AM	XLON	7	85.44	1287734891134741
10:13:25 AM	XLON	3	85.44	1287734891134742
10:13:29 AM	XLON	4,865	85.44	1287734891134743
10:14:43 AM	XLON	4,874	85.64	1287734891134905
10:15:08 AM	XLON	2,109	85.64	1287734891134932
10:15:08 AM	XLON	2,760	85.64	1287734891134933
10:15:08 AM	CHIX	4,887	85.66	130000K92
10:15:48 AM	XLON	8	85.56	1287734891134986
10:15:53 AM	XLON	117	85.56	1287734891134988
10:17:46 AM	XLON	229	85.56	1287734891135099
10:17:49 AM	XLON	223	85.56	1287734891135100
10:17:51 AM	XLON	19	85.56	1287734891135101
10:19:24 AM	XLON	35	85.58	1287734891135204
10:19:24 AM	XLON	7,104	85.58	1287734891135205
10:20:14 AM	XLON	8,148	85.60	1287734891135274
10:20:14 AM	CHIX	4,919	85.60	130000KQ6
10:20:16 AM	XLON	171	85.58	1287734891135281
10:20:19 AM	XLON	4,409	85.58	1287734891135297
10:20:19 AM	XLON	3,212	85.58	1287734891135298
10:22:02 AM	XLON	6,682	85.74	1287734891135405
10:23:26 AM	XLON	5,783	85.78	1287734891135512
10:28:02 AM	XLON	935	85.86	1287734891135766
10:28:05 AM	XLON	1,326	85.90	1287734891135771
10:28:05 AM	XLON	1,326	85.90	1287734891135772
10:28:05 AM	XLON	6,764	85.90	1287734891135773
10:28:05 AM	CHIX	4,944	85.90	130000LCA
10:28:22 AM	XLON	4,000	85.88	1287734891135788
10:28:26 AM	XLON	5,369	85.88	1287734891135790
10:28:26 AM	CHIX	41	85.88	130000LDJ
10:28:26 AM	CHIX	4,911	85.88	130000LDK
10:32:02 AM	XLON	9,574	86.04	1287734891136068
10:32:02 AM	CHIX	4,976	86.06	130000LM5
10:32:45 AM	XLON	9,547	86.02	1287734891136141
10:32:47 AM	XLON	9,278	86.00	1287734891136149
10:33:30 AM	XLON	5,378	86.04	1287734891136217
10:33:30 AM	CHIX	4,937	86.04	130000LPS
10:34:26 AM	XLON	307	86.02	1287734891136342
10:35:21 AM	XLON	6,570	86.06	1287734891136477
10:35:21 AM	XLON	7,104	86.04	1287734891136479
10:36:25 AM	XLON	5,765	86.06	1287734891136567
10:36:36 AM	XLON	5,573	86.02	1287734891136576
10:38:02 AM	XLON	5,204	86.02	1287734891136759
10:38:02 AM	CHIX	4,924	86.02	130000M4S
10:38:02 AM	CHIX	4,930	86.00	130000M4T
10:40:13 AM	XLON	5,163	86.12	1287734891136895
10:42:19 AM	XLON	7,293	86.18	1287734891137135
10:44:29 AM	XLON	7,557	86.28	1287734891137279
10:45:31 AM	XLON	7,598	86.26	1287734891137351
10:45:48 AM	XLON	7,782	86.24	1287734891137359
10:45:48 AM	CHIX	4,953	86.24	130000MNG
10:47:34 AM	XLON	5,206	86.24	1287734891137488
10:50:24 AM	XLON	7,383	86.32	1287734891137726
10:51:16 AM	XLON	7,073	86.30	1287734891137769
10:51:16 AM	XLON	7,188	86.28	1287734891137771
10:51:16 AM	XLON	5,367	86.26	1287734891137772
10:51:16 AM	CHIX	4,980	86.30	130000MZV
10:51:49 AM	XLON	3,815	86.28	1287734891137790
10:51:49 AM	XLON	1,050	86.28	1287734891137791
10:54:09 AM	XLON	5,191	86.30	1287734891137968
10:54:09 AM	CHIX	1,110	86.30	130000N81
10:54:09 AM	CHIX	3,344	86.30	130000N82
10:54:09 AM	CHIX	476	86.30	130000N83
10:56:26 AM	CHIX	28	86.34	130000NCJ
10:57:25 AM	CHIX	94	86.34	130000NEN
10:59:24 AM	XLON	9,582	86.34	1287734891138417
10:59:32 AM	XLON	5,702	86.32	1287734891138435
10:59:32 AM	XLON	1,109	86.32	1287734891138436
10:59:32 AM	XLON	357	86.30	1287734891138438
10:59:32 AM	XLON	6,791	86.30	1287734891138439
11:01:35 AM	XLON	2,000	86.36	1287734891138583
11:01:55 AM	XLON	5,997	86.36	1287734891138625
11:05:01 AM	XLON	9,657	86.42	1287734891138836
11:05:01 AM	CHIX	6,369	86.42	130000NX7
11:05:03 AM	XLON	9,584	86.40	1287734891138838
11:05:03 AM	CHIX	6,326	86.40	130000NX8
11:06:10 AM	XLON	7,561	86.42	1287734891138906
11:07:32 AM	XLON	8,031	86.46	1287734891139000
11:09:06 AM	XLON	7,329	86.54	1287734891139100
11:09:06 AM	XLON	7,389	86.52	1287734891139104
11:09:06 AM	CHIX	5,941	86.54	130000OBG
11:09:06 AM	CHIX	5,911	86.52	130000OBH
11:11:20 AM	XLON	5,883	86.54	1287734891139215
11:11:20 AM	XLON	5,758	86.52	1287734891139216
11:12:08 AM	XLON	230	86.50	1287734891139241
11:12:08 AM	XLON	4,639	86.50	1287734891139242
11:14:46 AM	XLON	5,312	86.52	1287734891139538
11:15:28 AM	XLON	5,126	86.50	1287734891139588
11:15:32 AM	XLON	5,155	86.48	1287734891139595
11:15:57 AM	XLON	5,227	86.42	1287734891139625
11:16:06 AM	CHIX	5,013	86.40	130000OW0
11:17:26 AM	XLON	5,469	86.36	1287734891139782
11:18:18 AM	XLON	1,146	86.38	1287734891139854
11:18:18 AM	XLON	4,332	86.38	1287734891139855
11:22:25 AM	XLON	620	86.44	1287734891140437
11:22:25 AM	XLON	6,383	86.44	1287734891140438
11:22:25 AM	CHIX	5,022	86.44	130000PAF
11:23:25 AM	XLON	6,784	86.42	1287734891140496
11:23:42 AM	XLON	5,527	86.40	1287734891140523
11:23:59 AM	XLON	6,019	86.40	1287734891140545
11:24:52 AM	XLON	5,235	86.38	1287734891140619
11:24:52 AM	CHIX	4,953	86.38	130000PFY
11:26:22 AM	XLON	5,129	86.32	1287734891140699
11:26:50 AM	XLON	3,670	86.30	1287734891140723
11:31:18 AM	XLON	8,445	86.36	1287734891141323
11:31:25 AM	XLON	7,224	86.34	1287734891141355
11:31:25 AM	XLON	7,057	86.32	1287734891141359
11:31:25 AM	CHIX	4,947	86.34	130000Q1G
11:34:56 AM	XLON	6,578	86.32	1287734891141710
11:34:56 AM	XLON	6,213	86.30	1287734891141713
11:34:56 AM	CHIX	5,022	86.32	130000Q9O
11:36:54 AM	XLON	5,089	86.28	1287734891141870
11:37:00 AM	XLON	5,681	86.26	1287734891141881
11:37:00 AM	XLON	1,827	86.24	1287734891141887
11:37:00 AM	CHIX	4,943	86.26	130000QEZ
11:38:20 AM	XLON	6,793	86.22	1287734891141977
11:38:45 AM	XLON	5,839	86.20	1287734891142019
11:41:25 AM	XLON	5,828	86.18	1287734891142235
11:42:27 AM	XLON	5,588	86.16	1287734891142309
11:42:57 AM	CHIX	4,987	86.16	130000QTQ
11:44:03 AM	XLON	6,816	86.16	1287734891142402
11:44:03 AM	XLON	5,096	86.14	1287734891142406
11:44:48 AM	XLON	6,349	86.12	1287734891142500
11:44:48 AM	CHIX	4,951	86.14	130000R0H
11:47:00 AM	XLON	5,990	86.12	1287734891142687
11:47:00 AM	XLON	5,910	86.10	1287734891142690
11:49:17 AM	XLON	3,592	86.12	1287734891142872
11:49:24 AM	XLON	63	86.12	1287734891142874
11:49:24 AM	XLON	1,378	86.12	1287734891142875
11:51:40 AM	XLON	6,287	86.14	1287734891143121
11:51:48 AM	XLON	1,500	86.12	1287734891143135
11:52:25 AM	CHIX	104	86.12	130000RKF
11:53:25 AM	CHIX	253	86.12	130000RL6
11:53:35 AM	XLON	3,507	86.12	1287734891143209
11:54:16 AM	XLON	1,667	86.12	1287734891143241
11:54:16 AM	CHIX	4,622	86.12	130000RME
11:54:20 AM	XLON	5,002	86.10	1287734891143242
11:54:20 AM	CHIX	4,973	86.10	130000RMF
11:54:25 AM	XLON	5,633	86.08	1287734891143252
11:56:35 AM	XLON	8,512	86.12	1287734891143427
11:56:43 AM	XLON	7,094	86.10	1287734891143444
11:56:43 AM	CHIX	4,997	86.10	130000RTF
11:57:09 AM	XLON	5,463	86.10	1287734891143489
11:59:25 AM	XLON	58	86.10	1287734891143664
11:59:37 AM	XLON	812	86.10	1287734891143674
11:59:37 AM	XLON	4,223	86.10	1287734891143675
12:00:20 PM	XLON	5,300	86.12	1287734891143745
12:00:20 PM	XLON	2,519	86.10	1287734891143746
12:00:20 PM	XLON	114	86.10	1287734891143747
12:00:20 PM	CHIX	4,947	86.10	130000S9T
12:00:38 PM	XLON	6,436	86.12	1287734891143763
12:02:44 PM	XLON	5,764	86.12	1287734891143886
12:02:44 PM	XLON	2,607	86.10	1287734891143898
12:02:44 PM	XLON	3,185	86.10	1287734891143899
12:08:31 PM	XLON	5,099	86.20	1287734891144359
12:09:36 PM	XLON	5,098	86.18	1287734891144472
12:09:36 PM	CHIX	1,633	86.18	130000T1B
12:09:36 PM	CHIX	3,261	86.18	130000T1C
12:09:55 PM	XLON	5,088	86.16	1287734891144518
12:09:55 PM	CHIX	4,889	86.16	130000T2C
12:11:49 PM	XLON	9,693	86.16	1287734891144622
12:14:17 PM	XLON	9,530	86.16	1287734891144806
12:14:17 PM	CHIX	824	86.16	130000TEI
12:14:25 PM	XLON	9,339	86.14	1287734891144809
12:16:14 PM	XLON	9,518	86.24	1287734891144936
12:16:14 PM	CHIX	6,999	86.24	130000TJ0
12:16:16 PM	XLON	7,651	86.22	1287734891144938
12:16:17 PM	XLON	7,529	86.20	1287734891144940
12:20:25 PM	XLON	6,267	86.24	1287734891145215
12:20:25 PM	XLON	5,205	86.22	1287734891145216
12:20:25 PM	CHIX	5,956	86.24	130000TTA
12:21:59 PM	XLON	6,649	86.18	1287734891145326
12:22:00 PM	XLON	6,080	86.16	1287734891145328
12:24:56 PM	XLON	5,128	86.22	1287734891145465
12:25:00 PM	XLON	4,936	86.20	1287734891145474
12:25:05 PM	CHIX	5,305	86.20	130000U3E
12:27:25 PM	XLON	1	86.22	1287734891145714
12:27:40 PM	XLON	5,266	86.24	1287734891145757
12:29:08 PM	XLON	5,153	86.28	1287734891145928
12:29:08 PM	XLON	1,640	86.28	1287734891145929
12:29:08 PM	XLON	5,393	86.26	1287734891145930
12:29:08 PM	CHIX	5,221	86.28	130000UFG
12:31:13 PM	XLON	7,164	86.22	1287734891146354
12:31:43 PM	XLON	481	86.24	1287734891146405
12:31:43 PM	XLON	1,898	86.24	1287734891146406
12:31:58 PM	XLON	3,565	86.24	1287734891146422
12:34:44 PM	XLON	4,306	86.28	1287734891146599
12:37:03 PM	XLON	8,795	86.30	1287734891146760
12:38:43 PM	XLON	1,332	86.28	1287734891146838
12:38:43 PM	CHIX	1,478	86.28	130000VC7
12:38:47 PM	CHIX	3,527	86.28	130000VCF
12:39:20 PM	XLON	5,679	86.26	1287734891146935
12:39:20 PM	CHIX	5,014	86.26	130000VDH
12:39:21 PM	XLON	6,018	86.24	1287734891146939
12:39:24 PM	XLON	4,987	86.22	1287734891146942
12:39:24 PM	XLON	2,390	86.22	1287734891146943
12:42:00 PM	XLON	5,538	86.26	1287734891147064
12:42:00 PM	CHIX	3,561	86.26	130000VJW
12:45:38 PM	XLON	9,452	86.30	1287734891147324
12:46:00 PM	XLON	5,631	86.30	1287734891147375
12:47:50 PM	XLON	4,937	86.30	1287734891147526
12:47:58 PM	XLON	4,917	86.30	1287734891147550
12:48:34 PM	XLON	9,321	86.28	1287734891147589
12:48:34 PM	XLON	5,465	86.26	1287734891147591
12:48:34 PM	CHIX	5,527	86.28	130000W3K
12:50:42 PM	XLON	4,907	86.38	1287734891147941
12:50:42 PM	CHIX	5,316	86.38	130000WA1
12:50:47 PM	XLON	4,914	86.36	1287734891147957
12:50:47 PM	XLON	4,920	86.34	1287734891147958
12:53:03 PM	XLON	5,015	86.42	1287734891148133
12:53:35 PM	XLON	5,014	86.40	1287734891148164
12:54:40 PM	XLON	5,054	86.42	1287734891148272
12:54:40 PM	XLON	5,020	86.40	1287734891148274
12:54:40 PM	CHIX	5,241	86.40	130000WLR
12:57:48 PM	XLON	4,998	86.36	1287734891148487
12:58:05 PM	XLON	4,974	86.36	1287734891148544
12:59:03 PM	XLON	4,981	86.38	1287734891148579
12:59:03 PM	CHIX	5,065	86.38	130000WXM
12:59:17 PM	XLON	4,993	86.36	1287734891148630
12:59:17 PM	XLON	5,016	86.34	1287734891148634
13:01:50 PM	XLON	4,933	86.36	1287734891148899
13:02:24 PM	XLON	1	86.30	1287734891148963
13:02:25 PM	XLON	1	86.30	1287734891148964
13:02:48 PM	XLON	4,899	86.30	1287734891149010
13:03:10 PM	CHIX	5,014	86.30	130000XDV
13:03:14 PM	XLON	814	86.28	1287734891149064
13:03:14 PM	XLON	4,330	86.28	1287734891149065
13:13:28 PM	XLON	9,313	86.48	1287734891149716
13:13:28 PM	XLON	4,411	86.46	1287734891149718
13:13:28 PM	XLON	5,045	86.46	1287734891149719
13:13:28 PM	CHIX	4,978	86.48	130000Y81
13:13:28 PM	CHIX	836	86.46	130000Y83
13:16:39 PM	XLON	9,664	86.54	1287734891149864
13:16:40 PM	XLON	9,624	86.52	1287734891149865
13:16:40 PM	CHIX	6,785	86.52	130000YHP
13:17:16 PM	XLON	5,267	86.56	1287734891149901
13:24:15 PM	XLON	7,930	86.54	1287734891150474
13:24:15 PM	XLON	1,945	86.52	1287734891150475
13:24:15 PM	XLON	5,755	86.52	1287734891150476
13:24:15 PM	CHIX	5,984	86.54	130000Z8T
13:24:34 PM	XLON	6,893	86.50	1287734891150488
13:24:34 PM	XLON	9,478	86.48	1287734891150489
13:24:34 PM	XLON	9,512	86.46	1287734891150491
13:24:34 PM	XLON	8,621	86.44	1287734891150492
13:26:31 PM	CHIX	5,501	86.38	130000ZF1
13:27:22 PM	XLON	5,354	86.32	1287734891150761
13:27:53 PM	XLON	5,235	86.34	1287734891150863
13:31:35 PM	XLON	5,209	86.32	1287734891151099
13:31:35 PM	XLON	5,178	86.30	1287734891151100
13:31:35 PM	CHIX	5,337	86.32	130000ZWR
13:31:43 PM	XLON	5,215	86.28	1287734891151111
13:32:43 PM	XLON	5,493	86.32	1287734891151255
13:33:50 PM	XLON	5,714	86.28	1287734891151372
13:35:38 PM	XLON	5,539	86.26	1287734891151601
13:35:38 PM	CHIX	5,111	86.26	1300010E2
13:36:00 PM	XLON	5,179	86.24	1287734891151621
13:37:22 PM	XLON	5,102	86.20	1287734891151838
13:39:01 PM	XLON	5,066	86.16	1287734891152049
13:40:11 PM	XLON	1,609	86.18	1287734891152183
13:40:11 PM	XLON	1,975	86.18	1287734891152184
13:40:11 PM	XLON	762	86.18	1287734891152185
13:40:11 PM	XLON	638	86.18	1287734891152186
13:40:11 PM	CHIX	738	86.18	1300010X2
13:40:11 PM	CHIX	1,967	86.18	1300010X3
13:40:11 PM	CHIX	492	86.18	1300010X4
13:41:40 PM	XLON	4,961	86.16	1287734891152482
13:42:26 PM	XLON	5,003	86.16	1287734891152589
13:43:13 PM	CHIX	5,815	86.16	1300011B0
13:43:25 PM	XLON	4,977	86.14	1287734891152728
13:44:13 PM	XLON	4,166	86.12	1287734891152792
13:44:13 PM	XLON	817	86.12	1287734891152793
13:45:26 PM	XLON	4,971	86.10	1287734891152889
13:46:25 PM	XLON	4,984	86.08	1287734891152966
13:46:33 PM	XLON	4,980	86.06	1287734891152989
13:46:33 PM	CHIX	5,445	86.06	1300011LK
13:47:57 PM	XLON	4,925	86.00	1287734891153122
13:47:57 PM	XLON	3,138	85.98	1287734891153128
13:49:24 PM	XLON	2	85.94	1287734891153235
13:49:24 PM	XLON	5,638	85.94	1287734891153236
13:50:06 PM	XLON	5,090	85.98	1287734891153310
13:52:07 PM	XLON	5,193	86.06	1287734891153542
13:52:13 PM	XLON	4,918	86.04	1287734891153556
13:52:13 PM	CHIX	5,188	86.04	13000125Y
13:53:55 PM	XLON	5,158	85.98	1287734891153687
13:54:51 PM	XLON	5,102	85.96	1287734891153790
13:54:59 PM	XLON	2,863	86.00	1287734891154041
13:54:59 PM	XLON	2,000	86.00	1287734891154042
13:54:59 PM	CHIX	5,024	86.00	1300012OW
13:56:04 PM	XLON	4,915	85.86	1287734891154220
13:58:24 PM	XLON	4,941	85.86	1287734891154408
13:58:24 PM	XLON	4,942	85.84	1287734891154410
13:59:33 PM	CHIX	5,021	85.82	1300013A2
14:00:14 PM	XLON	5,015	85.80	1287734891154499
14:01:04 PM	XLON	5,086	85.86	1287734891154614
14:01:16 PM	XLON	4,988	85.84	1287734891154620
14:02:57 PM	XLON	5,173	85.78	1287734891154793
14:03:00 PM	XLON	5,141	85.76	1287734891154795
14:03:00 PM	CHIX	1,730	85.76	1300013MB
14:04:07 PM	XLON	5,265	85.78	1287734891154863
14:06:04 PM	XLON	5,164	85.88	1287734891155090
14:06:38 PM	XLON	5,410	85.94	1287734891155159
14:06:38 PM	XLON	5,319	85.92	1287734891155161
14:06:38 PM	CHIX	6,402	85.94	13000143G
14:09:21 PM	XLON	5,427	85.88	1287734891155375
14:11:22 PM	XLON	6,559	85.92	1287734891155545
14:12:11 PM	XLON	7,228	85.90	1287734891155603
14:12:11 PM	CHIX	5,897	85.90	1300014L1
14:13:11 PM	XLON	7,698	85.88	1287734891155700
14:13:26 PM	XLON	5,148	85.86	1287734891155740
14:13:26 PM	CHIX	5,542	85.86	1300014P0
14:14:41 PM	XLON	3,869	85.84	1287734891155885
14:15:01 PM	XLON	4,971	85.88	1287734891155907
14:18:28 PM	XLON	9,375	85.92	1287734891156236
14:18:28 PM	CHIX	5,162	85.92	1300015C8
14:19:00 PM	XLON	7,946	85.96	1287734891156274
14:19:27 PM	XLON	7,269	85.98	1287734891156319
14:20:00 PM	XLON	6,511	85.96	1287734891156381
14:20:00 PM	XLON	7,612	85.94	1287734891156382
14:20:00 PM	CHIX	5,068	85.96	1300015KG
14:23:10 PM	XLON	289	85.94	1287734891156674
14:23:10 PM	XLON	4,994	85.94	1287734891156675
14:24:15 PM	XLON	5,048	85.92	1287734891156763
14:24:15 PM	CHIX	5,078	85.92	1300015XX
14:24:30 PM	XLON	3,123	85.90	1287734891156795
14:24:37 PM	XLON	2,187	85.90	1287734891156803
14:28:05 PM	XLON	4,534	85.92	1287734891157198
14:28:05 PM	XLON	4,783	85.92	1287734891157199
14:28:05 PM	CHIX	5,131	85.92	1300016AT
14:28:40 PM	XLON	8,131	85.96	1287734891157265
14:28:40 PM	XLON	1,575	85.96	1287734891157266
14:29:15 PM	XLON	7,049	85.94	1287734891157340
14:29:15 PM	XLON	2,384	85.94	1287734891157341
14:30:00 PM	XLON	7,076	85.98	1287734891157591
14:30:00 PM	XLON	2,340	85.98	1287734891157592
14:30:00 PM	XLON	7,421	85.96	1287734891157598
14:30:00 PM	XLON	1,873	85.96	1287734891157599
14:30:00 PM	CHIX	3,705	85.96	1300016N4
14:30:00 PM	CHIX	1,261	85.96	1300016N5
14:30:00 PM	CHIX	5,111	85.94	1300016N7
14:30:01 PM	XLON	9,662	85.94	1287734891157666
14:30:02 PM	XLON	5,539	85.94	1287734891157779
14:30:02 PM	XLON	2,033	85.92	1287734891157782
14:30:02 PM	XLON	7,518	85.92	1287734891157783
14:30:12 PM	CHIX	5,034	85.98	1300016V2
14:30:20 PM	XLON	33	85.98	1287734891158232
14:30:20 PM	XLON	6,377	85.98	1287734891158233
14:30:28 PM	XLON	6,730	85.96	1287734891158355
14:30:38 PM	XLON	5,666	86.08	1287734891158511
14:30:38 PM	XLON	467	86.08	1287734891158512
14:30:40 PM	XLON	5,943	86.08	1287734891158526
14:30:51 PM	XLON	5,547	86.12	1287734891158610
14:30:51 PM	XLON	5,565	86.10	1287734891158611
14:30:51 PM	CHIX	5,098	86.12	13000174K
14:31:10 PM	XLON	5,681	86.16	1287734891158940
14:31:11 PM	XLON	5,680	86.14	1287734891158946
14:31:27 PM	XLON	6,383	86.16	1287734891159024
14:31:27 PM	CHIX	4,994	86.16	1300017DL
14:31:59 PM	XLON	6,128	86.14	1287734891159262
14:31:59 PM	XLON	5,875	86.12	1287734891159264
14:31:59 PM	XLON	8,613	86.10	1287734891159276
14:31:59 PM	CHIX	5,835	86.14	1300017JS
14:32:22 PM	XLON	9,241	86.14	1287734891159431
14:32:35 PM	XLON	9,297	86.20	1287734891159485
14:32:35 PM	CHIX	5,973	86.20	1300017QI
14:32:37 PM	XLON	9,420	86.18	1287734891159502
14:32:37 PM	XLON	9,319	86.16	1287734891159506
14:33:00 PM	XLON	9,505	86.24	1287734891159686
14:33:00 PM	CHIX	5,769	86.24	1300017WA
14:33:01 PM	XLON	9,432	86.22	1287734891159696
14:33:01 PM	XLON	4,070	86.20	1287734891159699
14:33:01 PM	XLON	5,490	86.20	1287734891159700
14:33:01 PM	CHIX	5,801	86.22	1300017WD
14:33:15 PM	XLON	6,745	86.24	1287734891159745
14:33:53 PM	XLON	6,224	86.26	1287734891160059
14:34:16 PM	XLON	9,322	86.26	1287734891160127
14:34:16 PM	XLON	6,165	86.24	1287734891160129
14:34:16 PM	CHIX	5,244	86.26	13000185P
14:34:16 PM	CHIX	5,064	86.24	13000185Q
14:34:44 PM	XLON	9,630	86.28	1287734891160281
14:35:00 PM	XLON	9,623	86.32	1287734891160362
14:35:00 PM	XLON	9,619	86.34	1287734891160379
14:35:00 PM	CHIX	6,019	86.32	1300018BV
14:35:01 PM	CHIX	5,972	86.34	1300018CN
14:35:19 PM	XLON	8,976	86.34	1287734891160498
14:35:19 PM	XLON	558	86.34	1287734891160499
14:35:19 PM	XLON	9,606	86.38	1287734891160515
14:35:20 PM	XLON	9,353	86.36	1287734891160525
14:35:46 PM	XLON	9,390	86.34	1287734891160624
14:35:46 PM	XLON	7,380	86.32	1287734891160626
14:35:46 PM	XLON	6,031	86.30	1287734891160632
14:36:05 PM	XLON	7,013	86.24	1287734891160677
14:36:05 PM	CHIX	5,653	86.24	1300018N5
14:36:56 PM	XLON	7,894	86.32	1287734891160974
14:37:15 PM	XLON	8,731	86.30	1287734891161054
14:37:15 PM	CHIX	5,358	86.30	1300018XK
14:38:01 PM	XLON	6,459	86.28	1287734891161167
14:38:31 PM	XLON	9,280	86.34	1287734891161281
14:38:31 PM	CHIX	5,142	86.34	130001955
14:38:57 PM	XLON	9,366	86.36	1287734891161336
14:39:01 PM	XLON	7,370	86.42	1287734891161360
14:39:01 PM	CHIX	5,080	86.44	13000197C
14:39:05 PM	XLON	7,149	86.42	1287734891161363
14:39:05 PM	XLON	6,904	86.40	1287734891161365
14:39:26 PM	XLON	6,150	86.40	1287734891161538
14:40:00 PM	CHIX	1,360	86.48	1300019I5
14:40:05 PM	XLON	6,761	86.48	1287734891161886
14:40:26 PM	XLON	6,087	86.50	1287734891161981
14:40:43 PM	XLON	6,192	86.52	1287734891162046
14:41:03 PM	XLON	5,689	86.44	1287734891162140
14:41:10 PM	XLON	5,590	86.48	1287734891162212
14:41:10 PM	CHIX	7,111	86.48	1300019RX
14:41:29 PM	XLON	5,660	86.52	1287734891162365
14:41:54 PM	XLON	6,328	86.60	1287734891162537
14:42:07 PM	XLON	5,684	86.58	1287734891162632
14:42:15 PM	CHIX	5,828	86.58	130001A54
14:42:31 PM	XLON	6,236	86.58	1287734891162697
14:42:53 PM	XLON	5,909	86.58	1287734891162804
14:43:07 PM	XLON	5,554	86.70	1287734891162920
14:43:35 PM	XLON	6,111	86.66	1287734891163065
14:43:48 PM	XLON	5,850	86.72	1287734891163165
14:43:50 PM	CHIX	5,465	86.70	130001AFT
14:43:50 PM	CHIX	5,468	86.68	130001AFU
14:44:34 PM	XLON	5,811	86.72	1287734891163325
14:44:47 PM	XLON	5,777	86.70	1287734891163343
14:45:07 PM	XLON	5,625	86.78	1287734891163414
14:45:13 PM	XLON	5,515	86.82	1287734891163493
14:45:45 PM	XLON	5,732	86.80	1287734891163649
14:46:00 PM	XLON	5,398	86.78	1287734891163737
14:46:09 PM	XLON	5,489	86.80	1287734891163778
14:46:22 PM	CHIX	1,318	86.74	130001AX9
14:46:22 PM	CHIX	4,056	86.74	130001AXA
14:46:53 PM	XLON	4,567	86.64	1287734891163984
14:46:53 PM	XLON	766	86.64	1287734891163985
14:46:53 PM	XLON	5,306	86.62	1287734891163987
14:47:09 PM	CHIX	5,060	86.70	130001B4L
14:47:15 PM	XLON	1,240	86.68	1287734891164074
14:47:15 PM	XLON	4,232	86.68	1287734891164075
14:48:02 PM	XLON	5,417	86.64	1287734891164281
14:48:02 PM	XLON	5,377	86.66	1287734891164296
14:48:15 PM	XLON	5,444	86.62	1287734891164353
14:48:30 PM	CHIX	5,097	86.68	130001BFF
14:49:07 PM	XLON	5,275	86.82	1287734891164544
14:49:07 PM	XLON	172	86.82	1287734891164545
14:49:09 PM	XLON	5,369	86.80	1287734891164550
14:49:44 PM	XLON	5,195	86.82	1287734891164614
14:49:59 PM	XLON	5,370	86.84	1287734891164697
14:49:59 PM	CHIX	5,287	86.84	130001BQE
14:50:12 PM	XLON	5,439	86.86	1287734891164769
14:50:12 PM	XLON	5,361	86.84	1287734891164772
14:51:06 PM	XLON	5,265	86.84	1287734891165041
14:51:07 PM	XLON	5,304	86.82	1287734891165050
14:51:07 PM	CHIX	5,165	86.82	130001C35
14:51:30 PM	XLON	5,158	86.84	1287734891165181
14:51:45 PM	XLON	5,116	86.82	1287734891165257
14:51:52 PM	XLON	1,007	86.82	1287734891165337
14:51:52 PM	XLON	4,089	86.82	1287734891165338
14:52:26 PM	XLON	5,041	86.78	1287734891165417
14:52:27 PM	XLON	4,993	86.80	1287734891165428
14:52:35 PM	CHIX	5,287	86.78	130001CGG
14:53:24 PM	XLON	5,496	86.74	1287734891165616
14:53:24 PM	XLON	5,383	86.72	1287734891165622
14:53:43 PM	XLON	1,519	86.76	1287734891165681
14:53:43 PM	XLON	3,685	86.76	1287734891165682
14:53:43 PM	CHIX	5,093	86.76	130001CNM
14:54:00 PM	XLON	5,182	86.80	1287734891165746
14:54:19 PM	XLON	5,128	86.84	1287734891165852
14:55:32 PM	XLON	6,995	86.84	1287734891166086
14:55:32 PM	XLON	5,228	86.82	1287734891166095
14:55:32 PM	CHIX	5,126	86.82	130001CYT
14:56:05 PM	XLON	5,133	86.80	1287734891166230
14:56:18 PM	XLON	3,559	86.86	1287734891166270
14:56:18 PM	XLON	2,712	86.86	1287734891166271
14:56:23 PM	XLON	6,024	86.90	1287734891166317
14:56:23 PM	CHIX	5,120	86.90	130001D3S
14:57:01 PM	XLON	5,169	86.90	1287734891166393
14:57:07 PM	XLON	5,638	86.92	1287734891166408
14:57:35 PM	XLON	5,212	87.02	1287734891166486
14:57:52 PM	XLON	5,193	87.02	1287734891166525
14:57:52 PM	CHIX	5,109	87.02	130001DB0
14:58:01 PM	XLON	5,219	87.04	1287734891166548
14:58:18 PM	XLON	5,137	87.08	1287734891166585
15:00:08 PM	CHIX	4,414	87.16	130001DTP
15:00:08 PM	CHIX	737	87.16	130001DTQ
15:00:13 PM	XLON	9,706	87.14	1287734891167054
15:00:38 PM	XLON	8,295	87.20	1287734891167158
15:00:38 PM	XLON	8,587	87.18	1287734891167159
15:00:38 PM	XLON	8,241	87.16	1287734891167160
15:00:38 PM	CHIX	5,113	87.18	130001DZU
15:01:00 PM	XLON	5,459	87.18	1287734891167206
15:01:26 PM	XLON	5,193	87.14	1287734891167371
15:01:49 PM	XLON	5,080	87.24	1287734891167416
15:01:49 PM	CHIX	5,070	87.24	130001E9L
15:01:50 PM	XLON	5,109	87.22	1287734891167423
15:02:39 PM	XLON	5,042	87.28	1287734891167591
15:02:54 PM	XLON	5,014	87.30	1287734891167622
15:03:09 PM	CHIX	1,908	87.36	130001EJW
15:03:09 PM	CHIX	2,427	87.36	130001EJX
15:03:24 PM	XLON	4,993	87.34	1287734891167738
15:03:24 PM	XLON	5,015	87.32	1287734891167741
15:03:53 PM	XLON	5,047	87.34	1287734891167797
15:03:53 PM	XLON	5,004	87.32	1287734891167801
15:04:22 PM	XLON	4,314	87.34	1287734891167859
15:04:22 PM	XLON	716	87.34	1287734891167860
15:04:40 PM	XLON	4,986	87.30	1287734891167901
15:04:40 PM	XLON	4,997	87.28	1287734891167905
15:04:40 PM	CHIX	5,462	87.28	130001ES3
15:05:22 PM	XLON	4,981	87.24	1287734891167998
15:05:38 PM	XLON	4,968	87.24	1287734891168026
15:06:42 PM	XLON	4,934	87.24	1287734891168208
15:06:55 PM	CHIX	1,003	87.22	130001F71
15:07:36 PM	CHIX	1,416	87.24	130001FBS
15:07:56 PM	XLON	7,732	87.24	1287734891168514
15:07:56 PM	XLON	4,925	87.22	1287734891168521
15:07:56 PM	XLON	4,899	87.20	1287734891168525
15:07:56 PM	CHIX	5,548	87.24	130001FDA
15:08:05 PM	XLON	5,429	87.28	1287734891168588
15:08:05 PM	XLON	5,538	87.26	1287734891168590
15:08:23 PM	XLON	5,412	87.28	1287734891168620
15:08:32 PM	XLON	5,091	87.28	1287734891168682
15:08:32 PM	CHIX	5,817	87.28	130001FJ6
15:09:45 PM	XLON	4,911	87.28	1287734891168889
15:09:45 PM	XLON	4,981	87.26	1287734891168890
15:09:54 PM	XLON	4,930	87.28	1287734891168925
15:09:54 PM	XLON	4,895	87.26	1287734891168927
15:09:54 PM	CHIX	5,542	87.28	130001FOY
15:10:27 PM	XLON	1	87.24	1287734891169067
15:10:27 PM	XLON	5,004	87.24	1287734891169068
15:10:57 PM	XLON	5,796	87.20	1287734891169144
15:11:14 PM	XLON	6,737	87.20	1287734891169203
15:11:14 PM	CHIX	5,385	87.20	130001FWS
15:11:47 PM	XLON	6,293	87.20	1287734891169252
15:12:28 PM	XLON	6,206	87.20	1287734891169310
15:12:29 PM	XLON	6,402	87.18	1287734891169324
15:12:56 PM	XLON	4,938	87.18	1287734891169367
15:12:56 PM	CHIX	5,151	87.20	130001G63
15:13:29 PM	XLON	5,300	87.18	1287734891169407
15:14:04 PM	XLON	6,025	87.32	1287734891169599
15:14:05 PM	XLON	6,043	87.30	1287734891169606
15:14:05 PM	CHIX	5,115	87.30	130001GGG
15:15:53 PM	XLON	9,465	87.40	1287734891169916
15:15:53 PM	CHIX	5,279	87.40	130001GSZ
15:16:07 PM	XLON	59	87.38	1287734891169961
15:16:07 PM	XLON	9,549	87.38	1287734891169962
15:16:27 PM	XLON	1	87.36	1287734891169993
15:16:27 PM	XLON	9,189	87.36	1287734891169994
15:17:25 PM	XLON	5,453	87.28	1287734891170186
15:17:25 PM	CHIX	5,166	87.28	130001H1W
15:17:58 PM	XLON	5,829	87.30	1287734891170252
15:17:58 PM	XLON	5,993	87.28	1287734891170255
15:17:58 PM	XLON	5,463	87.26	1287734891170260
15:18:33 PM	XLON	6,725	87.28	1287734891170365
15:19:07 PM	XLON	5,858	87.24	1287734891170492
15:19:07 PM	CHIX	5,167	87.24	130001HD4
15:19:18 PM	XLON	3,581	87.26	1287734891170530
15:19:18 PM	XLON	2,565	87.26	1287734891170531
15:19:52 PM	XLON	2,814	87.24	1287734891170610
15:19:52 PM	XLON	2,519	87.24	1287734891170611
15:19:52 PM	XLON	238	87.24	1287734891170612
15:22:00 PM	XLON	9,348	87.28	1287734891171096
15:22:11 PM	XLON	9,474	87.26	1287734891171172
15:22:11 PM	CHIX	5,089	87.26	130001HXP
15:22:13 PM	XLON	9,415	87.24	1287734891171175
15:22:13 PM	CHIX	5,218	87.24	130001HXR
15:22:18 PM	XLON	5,004	87.24	1287734891171199
15:22:18 PM	XLON	7,488	87.22	1287734891171204
15:23:19 PM	XLON	6,695	87.32	1287734891171409
15:23:51 PM	CHIX	5,202	87.32	130001I5T
15:24:42 PM	XLON	6,374	87.34	1287734891171565
15:24:42 PM	XLON	2,252	87.34	1287734891171566
15:24:42 PM	CHIX	5,219	87.34	130001IA4
15:25:10 PM	XLON	8,129	87.32	1287734891171671
15:25:10 PM	XLON	6,665	87.30	1287734891171676
15:25:13 PM	XLON	6,530	87.30	1287734891171696
15:25:58 PM	XLON	1,684	87.22	1287734891171793
15:25:58 PM	XLON	4,791	87.22	1287734891171794
15:26:48 PM	XLON	6,222	87.24	1287734891171896
15:26:48 PM	XLON	6,075	87.22	1287734891171897
15:26:48 PM	CHIX	2,129	87.22	130001IPD
15:26:48 PM	CHIX	3,089	87.22	130001IPE
15:27:03 PM	XLON	6,160	87.20	1287734891171928
15:27:48 PM	XLON	1,897	87.18	1287734891172021
15:27:48 PM	XLON	3,062	87.18	1287734891172022
15:28:33 PM	XLON	5,534	87.20	1287734891172156
15:28:37 PM	CHIX	5,183	87.20	130001IZH
15:29:02 PM	XLON	7,342	87.20	1287734891172239
15:29:27 PM	XLON	5,627	87.18	1287734891172324
15:29:27 PM	XLON	4,944	87.16	1287734891172329
15:29:27 PM	CHIX	5,337	87.16	130001J4Y
15:29:28 PM	XLON	4,998	87.14	1287734891172330
15:31:10 PM	XLON	9,430	87.30	1287734891172648
15:31:41 PM	XLON	9,244	87.34	1287734891172775
15:31:41 PM	XLON	7,642	87.32	1287734891172777
15:31:41 PM	CHIX	5,308	87.34	130001JKL
15:31:42 PM	XLON	6,843	87.34	1287734891172797
15:33:37 PM	XLON	8,000	87.38	1287734891173064
15:33:37 PM	CHIX	4,979	87.38	130001JY2
15:33:37 PM	CHIX	396	87.38	130001JY3
15:33:46 PM	XLON	9,238	87.42	1287734891173098
15:33:54 PM	XLON	6,197	87.46	1287734891173130
15:33:54 PM	CHIX	5,405	87.46	130001JZ9
15:33:55 PM	XLON	6,486	87.44	1287734891173137
15:35:38 PM	XLON	8,903	87.50	1287734891173482
15:35:38 PM	CHIX	5,384	87.50	130001K9C
15:35:42 PM	XLON	6,060	87.48	1287734891173508
15:35:42 PM	XLON	2,389	87.48	1287734891173509
15:36:31 PM	XLON	4,881	87.48	1287734891173721
15:36:39 PM	XLON	6,095	87.46	1287734891173847
15:36:39 PM	XLON	6,568	87.44	1287734891173859
15:36:39 PM	XLON	9,417	87.48	1287734891173898
15:37:30 PM	XLON	9,129	87.52	1287734891174169
15:37:30 PM	CHIX	6,241	87.52	130001KN3
15:37:49 PM	XLON	9,494	87.50	1287734891174230
15:38:26 PM	XLON	6,280	87.48	1287734891174317
15:38:26 PM	XLON	2,954	87.48	1287734891174318
15:39:25 PM	XLON	4,862	87.46	1287734891174491
15:39:25 PM	XLON	4,867	87.48	1287734891174525
15:40:03 PM	XLON	9,026	87.46	1287734891174713
15:40:03 PM	CHIX	7,218	87.46	130001L3R
15:40:43 PM	XLON	4,874	87.54	1287734891174803
15:40:50 PM	XLON	4,872	87.52	1287734891174816
15:41:30 PM	XLON	9,119	87.54	1287734891174995
15:42:21 PM	XLON	7,784	87.56	1287734891175199
15:42:21 PM	XLON	1,460	87.56	1287734891175200
15:42:45 PM	XLON	4,881	87.58	1287734891175293
15:42:45 PM	CHIX	6,795	87.58	130001LM0
15:43:07 PM	XLON	1,213	87.60	1287734891175448
15:43:07 PM	XLON	5,532	87.60	1287734891175449
15:43:30 PM	XLON	7,413	87.60	1287734891175501
15:44:08 PM	XLON	6,281	87.54	1287734891175657
15:44:08 PM	XLON	2,933	87.54	1287734891175658
15:44:41 PM	XLON	9,455	87.50	1287734891175701
15:44:52 PM	CHIX	6,742	87.48	130001LX9
15:45:36 PM	XLON	9,390	87.44	1287734891175870
15:46:15 PM	XLON	9,554	87.42	1287734891176011
15:46:15 PM	CHIX	7,308	87.42	130001M64
15:46:30 PM	XLON	9,396	87.38	1287734891176058
15:47:20 PM	XLON	9,122	87.44	1287734891176181
15:48:10 PM	XLON	4,958	87.40	1287734891176275
15:48:10 PM	CHIX	7,194	87.40	130001MGZ
15:48:46 PM	XLON	7,679	87.40	1287734891176343
15:49:32 PM	XLON	6,648	87.40	1287734891176435
15:50:23 PM	XLON	537	87.42	1287734891176589
15:50:23 PM	XLON	8,760	87.42	1287734891176590
15:51:06 PM	XLON	6,415	87.40	1287734891176695
15:52:15 PM	XLON	5,247	87.38	1287734891176832
15:52:15 PM	CHIX	7,282	87.38	130001N1C
15:52:57 PM	XLON	3,529	87.42	1287734891177007
15:52:57 PM	XLON	3,384	87.42	1287734891177008
15:52:57 PM	XLON	2,519	87.42	1287734891177009
15:52:57 PM	XLON	203	87.42	1287734891177010
15:52:57 PM	CHIX	7,560	87.42	130001N4A
15:53:31 PM	XLON	9,520	87.44	1287734891177055
15:54:49 PM	XLON	9,347	87.46	1287734891177297
15:54:49 PM	CHIX	7,771	87.46	130001NFI
15:54:50 PM	XLON	9,598	87.44	1287734891177304
15:55:46 PM	XLON	9,335	87.46	1287734891177460
15:55:56 PM	XLON	9,455	87.46	1287734891177485
15:55:57 PM	XLON	9,441	87.44	1287734891177501
15:55:57 PM	CHIX	4,035	87.46	130001NM2
15:55:58 PM	XLON	5,860	87.46	1287734891177543
15:58:25 PM	XLON	9,340	87.54	1287734891177955
15:59:31 PM	XLON	9,453	87.56	1287734891178151
15:59:31 PM	CHIX	5,635	87.56	130001O8I
15:59:58 PM	XLON	3,269	87.56	1287734891178264
15:59:58 PM	XLON	6,332	87.56	1287734891178265
15:59:59 PM	XLON	9,529	87.54	1287734891178288
15:59:59 PM	CHIX	5,555	87.54	130001ODN
16:00:13 PM	XLON	9,479	87.54	1287734891178356
16:00:20 PM	CHIX	4,474	87.60	130001OHG
16:01:05 PM	XLON	9,590	87.60	1287734891178602
16:01:14 PM	XLON	9,237	87.58	1287734891178717
16:01:14 PM	XLON	9,681	87.56	1287734891178719
16:01:47 PM	XLON	9,553	87.60	1287734891178857
16:01:59 PM	XLON	9,651	87.58	1287734891178899
16:02:13 PM	XLON	7,743	87.60	1287734891179132
16:02:28 PM	CHIX	5,623	87.60	130001OY8
16:02:40 PM	XLON	9,678	87.62	1287734891179240
16:02:41 PM	XLON	9,459	87.60	1287734891179242
16:03:03 PM	XLON	5,749	87.62	1287734891179309
16:03:11 PM	XLON	5,791	87.60	1287734891179318
16:03:12 PM	CHIX	5,507	87.60	130001P2J
16:03:20 PM	XLON	5,640	87.58	1287734891179351
16:04:15 PM	XLON	6,165	87.60	1287734891179458
16:04:47 PM	XLON	6,024	87.58	1287734891179543
16:04:47 PM	XLON	3,698	87.56	1287734891179547
16:04:47 PM	XLON	2,309	87.56	1287734891179548
16:04:47 PM	CHIX	7,355	87.58	130001PD9
16:05:07 PM	XLON	5,540	87.58	1287734891179717
16:05:11 PM	XLON	3,337	87.56	1287734891179724
16:05:11 PM	XLON	2,222	87.56	1287734891179725
16:05:16 PM	XLON	4,924	87.58	1287734891179779
16:06:21 PM	XLON	7,020	87.56	1287734891179972
16:06:21 PM	CHIX	7,802	87.56	130001PU5
16:06:23 PM	XLON	5,043	87.54	1287734891179983
16:06:43 PM	XLON	7,212	87.54	1287734891180075
16:06:48 PM	XLON	5,044	87.52	1287734891180087
16:06:49 PM	XLON	6,565	87.54	1287734891180097
16:07:08 PM	XLON	6,269	87.54	1287734891180164
16:07:24 PM	XLON	4,196	87.60	1287734891180278
16:07:24 PM	XLON	1,246	87.60	1287734891180279
16:08:05 PM	XLON	5,354	87.56	1287734891180485
16:08:05 PM	CHIX	7,344	87.56	130001QCB
16:08:07 PM	XLON	5,632	87.58	1287734891180493
16:08:46 PM	XLON	5,565	87.56	1287734891180591
16:09:06 PM	XLON	5,610	87.54	1287734891180687
16:10:09 PM	XLON	9,515	87.56	1287734891180947
16:10:19 PM	XLON	9,359	87.56	1287734891180980
16:10:19 PM	XLON	9,700	87.54	1287734891180984
16:10:19 PM	CHIX	7,641	87.54	130001QS1
16:10:37 PM	XLON	5,043	87.52	1287734891181030
16:11:02 PM	XLON	7,171	87.50	1287734891181179
16:11:09 PM	XLON	5,173	87.48	1287734891181223
16:11:09 PM	CHIX	7,207	87.48	130001QYC
16:11:21 PM	XLON	5,960	87.50	1287734891181307
16:11:38 PM	XLON	6,026	87.48	1287734891181413
16:11:46 PM	XLON	4,858	87.46	1287734891181429
16:11:50 PM	XLON	6,753	87.44	1287734891181446
16:12:40 PM	XLON	8,499	87.44	1287734891181632
16:12:40 PM	XLON	836	87.44	1287734891181633
16:12:40 PM	CHIX	8,946	87.44	130001RCI
16:12:57 PM	XLON	5,247	87.44	1287734891181713
16:12:57 PM	XLON	2,437	87.44	1287734891181714
16:13:00 PM	XLON	291	87.44	1287734891181719
16:13:00 PM	XLON	4,834	87.44	1287734891181720
16:13:10 PM	XLON	5,110	87.42	1287734891181850
16:13:30 PM	XLON	7,656	87.46	1287734891181973
16:13:30 PM	XLON	441	87.46	1287734891181974
16:14:12 PM	XLON	6,762	87.44	1287734891182244
16:14:20 PM	CHIX	7,850	87.44	130001RVA
16:14:30 PM	XLON	2,519	87.44	1287734891182291
16:14:30 PM	XLON	7,062	87.44	1287734891182292
16:14:44 PM	XLON	9,159	87.44	1287734891182365
16:14:45 PM	XLON	7,171	87.42	1287734891182373
16:15:13 PM	XLON	7,865	87.46	1287734891182581
16:15:17 PM	XLON	5,338	87.48	1287734891182609
16:15:34 PM	XLON	7,251	87.50	1287734891182700
16:15:34 PM	CHIX	5,207	87.50	130001S6V
16:15:34 PM	CHIX	2,899	87.50	130001S6W
16:16:03 PM	XLON	4,357	87.58	1287734891182857
16:16:03 PM	XLON	3,307	87.58	1287734891182858
16:16:07 PM	XLON	6,862	87.56	1287734891182876
16:16:22 PM	XLON	7,828	87.54	1287734891182892
16:17:15 PM	XLON	9,394	87.54	1287734891183139
16:17:15 PM	XLON	4,976	87.52	1287734891183144
16:18:00 PM	XLON	9,361	87.56	1287734891183309
16:18:00 PM	CHIX	8,376	87.56	130001SOQ
16:18:19 PM	XLON	2,800	87.56	1287734891183388
16:18:22 PM	XLON	754	87.56	1287734891183438
16:18:29 PM	XLON	432	87.56	1287734891183506
16:18:31 PM	XLON	8,332	87.56	1287734891183514
16:18:35 PM	XLON	7,762	87.54	1287734891183562
16:18:36 PM	XLON	6,918	87.52	1287734891183568
16:18:36 PM	XLON	1,091	87.52	1287734891183569
16:18:36 PM	XLON	9,501	87.50	1287734891183575
16:18:36 PM	CHIX	7,060	87.52	130001SVD
16:18:38 PM	XLON	6,302	87.54	1287734891183662
16:18:38 PM	XLON	6,539	87.52	1287734891183671
16:18:42 PM	XLON	7,193	87.52	1287734891183687
16:19:21 PM	XLON	5,677	87.58	1287734891183802
16:19:36 PM	XLON	5,906	87.60	1287734891183876
16:19:36 PM	CHIX	8,850	87.60	130001T52
16:20:02 PM	XLON	2,519	87.58	1287734891184019
16:20:02 PM	XLON	3,106	87.58	1287734891184020
16:20:08 PM	XLON	5,382	87.56	1287734891184061
16:20:10 PM	XLON	6,220	87.54	1287734891184076
16:20:10 PM	XLON	5,000	87.52	1287734891184078
16:20:10 PM	XLON	1,667	87.52	1287734891184079
16:20:55 PM	XLON	5,463	87.54	1287734891184373
16:20:55 PM	XLON	210	87.54	1287734891184374
16:21:24 PM	XLON	5,796	87.52	1287734891184511
16:21:24 PM	XLON	744	87.50	1287734891184522
16:21:24 PM	XLON	7,421	87.52	1287734891184524
16:21:24 PM	CHIX	7,316	87.52	130001TM2
16:21:48 PM	XLON	9,508	87.52	1287734891184630
16:21:48 PM	CHIX	7,578	87.52	130001TP4
16:21:50 PM	XLON	9,580	87.52	1287734891184643
16:21:50 PM	XLON	6,849	87.50	1287734891184650
16:22:00 PM	XLON	3,435	87.52	1287734891184665
16:22:00 PM	XLON	2,099	87.52	1287734891184666
16:22:03 PM	XLON	5,496	87.52	1287734891184687
16:22:06 PM	XLON	5,512	87.52	1287734891184701
16:22:09 PM	XLON	5,418	87.50	1287734891184712
16:22:20 PM	XLON	5,444	87.48	1287734891184743
16:22:33 PM	XLON	5,786	87.46	1287734891184810
16:22:41 PM	CHIX	7,442	87.46	130001U07
16:22:53 PM	XLON	6,345	87.46	1287734891184958
16:22:58 PM	XLON	4,971	87.46	1287734891184972
16:23:03 PM	XLON	5,549	87.44	1287734891185021
16:23:10 PM	XLON	5,126	87.42	1287734891185074
16:23:33 PM	XLON	3,088	87.40	1287734891185135
16:23:33 PM	XLON	2,500	87.40	1287734891185136
16:23:35 PM	CHIX	4,313	87.40	130001UBC
16:23:43 PM	CHIX	3,123	87.40	130001UCB
16:23:55 PM	XLON	5,710	87.38	1287734891185217
16:24:09 PM	XLON	5,711	87.36	1287734891185291
16:24:15 PM	XLON	7,620	87.38	1287734891185328
16:24:39 PM	XLON	7,948	87.38	1287734891185425
16:24:39 PM	XLON	2,618	87.38	1287734891185426
16:25:05 PM	XLON	1,911	87.38	1287734891185530
16:25:05 PM	XLON	1,022	87.38	1287734891185531
16:25:05 PM	XLON	7,962	87.38	1287734891185532
16:25:05 PM	XLON	90	87.38	1287734891185533
16:25:05 PM	XLON	9,659	87.38	1287734891185536
16:25:05 PM	CHIX	4,214	87.38	130001UTR
16:25:20 PM	XLON	7,946	87.38	1287734891185633
16:25:20 PM	XLON	5,921	87.38	1287734891185635
16:25:20 PM	CHIX	2,989	87.38	130001UXK
16:25:23 PM	CHIX	4,236	87.38	130001UZ0
16:25:43 PM	XLON	4,853	87.38	1287734891185743
16:25:43 PM	XLON	5,107	87.40	1287734891185754
16:25:50 PM	XLON	7,577	87.48	1287734891185895
16:25:50 PM	XLON	633	87.48	1287734891185896
16:25:50 PM	XLON	757	87.48	1287734891185897
16:25:59 PM	XLON	5,801	87.48	1287734891185957
16:25:59 PM	XLON	6,186	87.46	1287734891185962
16:25:59 PM	XLON	9,207	87.46	1287734891185967
16:25:59 PM	CHIX	6,892	87.48	130001V5A
16:26:31 PM	XLON	6,125	87.48	1287734891186142
16:26:37 PM	XLON	6,341	87.48	1287734891186172
16:26:46 PM	XLON	4,854	87.48	1287734891186187
16:26:46 PM	XLON	7,053	87.48	1287734891186188
16:26:48 PM	XLON	6,359	87.46	1287734891186233
16:26:48 PM	CHIX	6,514	87.46	130001VIH
16:27:01 PM	XLON	5,356	87.48	1287734891186424
16:27:02 PM	XLON	4,813	87.48	1287734891186443
16:27:02 PM	XLON	670	87.48	1287734891186444
16:27:05 PM	XLON	6,019	87.48	1287734891186481
16:27:29 PM	XLON	6,093	87.48	1287734891186650
16:27:29 PM	CHIX	7,277	87.48	130001VRP
16:27:49 PM	XLON	8,269	87.50	1287734891186749
16:27:49 PM	XLON	4,523	87.50	1287734891186752
16:27:50 PM	XLON	1,064	87.50	1287734891186761
16:27:57 PM	XLON	5,457	87.50	1287734891186783
16:27:57 PM	CHIX	6,037	87.50	130001VYE
16:28:08 PM	XLON	5,318	87.48	1287734891186839
16:28:22 PM	XLON	6,317	87.46	1287734891187082
16:28:22 PM	XLON	8,413	87.46	1287734891187084
16:28:39 PM	XLON	10,131	87.48	1287734891187210
16:28:39 PM	XLON	567	87.48	1287734891187211
16:28:39 PM	XLON	6,546	87.48	1287734891187215
16:28:39 PM	CHIX	5,051	87.48	130001W7J
16:28:39 PM	CHIX	2,035	87.48	130001W7K
16:28:50 PM	XLON	3,434	87.48	1287734891187295
16:28:50 PM	XLON	1,562	87.48	1287734891187296
16:29:00 PM	XLON	9,156	87.50	1287734891187406

This announcement will also be available on Vodafone's website.

For more information, please contact:

Investor Relations:

investors.vodafone.com

ir@vodafone.co.uk

Media Relations:

Vodafone.com/media/contact

GroupMedia@vodafone.com

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

POSSSEESEEISEIU

Market data

Transaction in Own Shares