Transaction in Own Shares

Vodafone Group PLC

Oct 16 2025 08:00 BSTSource: RNS

RNS Number : 5681D

Vodafone Group Plc

16 October 2025

VODAFONE GROUP PLC

TRANSACTIONS IN OWN SECURITIES

16 October 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:	15 October 2025
Number of ordinary shares purchased:	5,000,000
Highest price paid per share (pence):	85.98
Lowest price paid per share (pence):	85.08
Volume weighted average price paid per share (pence):	85.55

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,726,279,438 of its ordinary shares in treasury and has 23,934,148,920 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 15 October 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 15 October 2025 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
CHIX	85.55	600,000
TRQX	85.56	400,000
XLON	85.55	4,000,000

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (pence)	Transaction Reference Number
09:08:16 AM	XLON	8,890	85.50	1314329328628322
09:08:26 AM	CHIX	15,315	85.50	130000EON
09:08:26 AM	CHIX	14,763	85.48	130000EOO
09:08:26 AM	XLON	9,214	85.48	1314329328628341
09:08:26 AM	TRQX	14,235	85.48	1314329387343701
09:12:21 AM	CHIX	5,499	85.60	130000EY2
09:12:21 AM	XLON	9,175	85.60	1314329328628815
09:12:21 AM	TRQX	8,563	85.60	1314329387344092
09:12:41 AM	XLON	9,188	85.66	1314329328628831
09:12:45 AM	XLON	1,997	85.64	1314329328628834
09:14:38 AM	CHIX	5,462	85.64	130000F1X
09:14:38 AM	XLON	7,113	85.64	1314329328629089
09:14:38 AM	TRQX	5,863	85.64	1314329387344348
09:14:44 AM	XLON	9,155	85.62	1314329328629102
09:14:44 AM	TRQX	5,663	85.62	1314329387344359
09:15:03 AM	XLON	7,259	85.60	1314329328629158
09:15:03 AM	XLON	1,944	85.60	1314329328629159
09:15:04 AM	XLON	5,780	85.58	1314329328629167
09:15:04 AM	XLON	3,400	85.58	1314329328629168
09:15:06 AM	XLON	4,075	85.56	1314329328629179
09:16:36 AM	XLON	2,576	85.46	1314329328629309
09:16:36 AM	XLON	4,003	85.46	1314329328629310
09:16:53 AM	XLON	6,472	85.44	1314329328629344
09:16:53 AM	XLON	5,439	85.42	1314329328629348
09:20:47 AM	XLON	5,214	85.48	1314329328629686
09:20:47 AM	TRQX	6,075	85.48	1314329387345036
09:21:23 AM	CHIX	6,336	85.48	130000FL2
09:22:59 AM	XLON	8,603	85.48	1314329328629899
09:23:06 AM	CHIX	5,648	85.46	130000FOZ
09:23:06 AM	XLON	5,256	85.46	1314329328629914
09:23:09 AM	XLON	5,210	85.44	1314329328629917
09:23:19 AM	XLON	5,639	85.46	1314329328629921
09:24:58 AM	XLON	5,457	85.46	1314329328630051
09:26:48 AM	XLON	5,452	85.48	1314329328630274
09:28:34 AM	XLON	7,195	85.58	1314329328630365
09:28:44 AM	CHIX	5,027	85.56	130000G6K
09:28:44 AM	XLON	5,363	85.56	1314329328630393
09:28:44 AM	TRQX	5,142	85.56	1314329387345715
09:31:05 AM	XLON	7,620	85.58	1314329328630684
09:31:48 AM	XLON	5,340	85.64	1314329328630767
09:32:10 AM	XLON	5,294	85.68	1314329328630809
09:32:10 AM	XLON	5,361	85.66	1314329328630812
09:33:15 AM	XLON	5,372	85.64	1314329328630883
09:33:52 AM	XLON	5,209	85.64	1314329328630954
09:36:45 AM	CHIX	4,937	85.62	130000GRM
09:36:45 AM	XLON	3,835	85.62	1314329328631285
09:36:45 AM	XLON	1,141	85.62	1314329328631286
09:38:44 AM	XLON	2,558	85.60	1314329328631377
09:38:45 AM	XLON	2,460	85.60	1314329328631378
09:38:45 AM	TRQX	8,881	85.60	1314329387346753
09:39:17 AM	XLON	5,063	85.58	1314329328631434
09:40:11 AM	XLON	3,268	85.66	1314329328631521
09:40:11 AM	XLON	3,213	85.66	1314329328631522
09:43:18 AM	CHIX	4,817	85.68	130000H75
09:43:18 AM	XLON	7,976	85.68	1314329328631762
09:43:18 AM	XLON	387	85.66	1314329328631763
09:44:10 AM	XLON	7,182	85.64	1314329328631902
09:45:29 AM	XLON	8,557	85.66	1314329328632023
09:45:30 AM	XLON	7,794	85.64	1314329328632025
09:45:30 AM	XLON	212	85.64	1314329328632026
09:46:33 AM	CHIX	4,753	85.62	130000HH0
09:46:33 AM	CHIX	4,760	85.60	130000HH3
09:46:33 AM	XLON	6,583	85.62	1314329328632135
09:46:33 AM	XLON	6,407	85.60	1314329328632145
09:47:50 AM	XLON	4,999	85.38	1314329328632287
09:47:50 AM	XLON	5,087	85.36	1314329328632293
09:50:41 AM	XLON	4,288	85.32	1314329328632647
09:50:41 AM	XLON	748	85.32	1314329328632648
09:52:47 AM	XLON	6,764	85.36	1314329328632812
09:52:47 AM	XLON	5,044	85.34	1314329328632813
09:52:47 AM	TRQX	8,402	85.36	1314329387348027
09:54:34 AM	XLON	6,526	85.34	1314329328632984
09:57:00 AM	XLON	4,092	85.32	1314329328633212
09:57:00 AM	XLON	1,508	85.32	1314329328633213
09:57:01 AM	XLON	5,359	85.30	1314329328633219
10:00:08 AM	CHIX	4,703	85.30	130000I9V
10:00:08 AM	XLON	5,814	85.28	1314329328633470
10:01:28 AM	XLON	8,350	85.34	1314329328633596
10:01:36 AM	XLON	6,325	85.32	1314329328633604
10:01:37 AM	XLON	7,167	85.30	1314329328633618
10:10:25 AM	CHIX	4,740	85.54	130000IY5
10:10:25 AM	CHIX	4,736	85.52	130000IY7
10:10:25 AM	XLON	9,312	85.54	1314329328634718
10:10:25 AM	XLON	8,879	85.52	1314329328634719
10:10:25 AM	XLON	3,000	85.50	1314329328634720
10:10:25 AM	XLON	5,951	85.50	1314329328634721
10:10:25 AM	TRQX	8,017	85.54	1314329387349616
10:12:16 AM	XLON	8,559	85.56	1314329328634830
10:12:16 AM	XLON	756	85.56	1314329328634831
10:13:10 AM	XLON	9,288	85.54	1314329328634861
10:13:33 AM	XLON	8,965	85.52	1314329328634886
10:13:58 AM	XLON	9,164	85.50	1314329328634923
10:15:26 AM	XLON	5,991	85.54	1314329328635066
10:20:02 AM	XLON	3,294	85.58	1314329328635391
10:20:02 AM	XLON	5,591	85.58	1314329328635392
10:22:29 AM	CHIX	4,732	85.64	130000JPL
10:22:29 AM	XLON	9,058	85.64	1314329328635635
10:22:29 AM	TRQX	8,076	85.64	1314329387350564
10:24:40 AM	CHIX	4,757	85.62	130000JVH
10:24:40 AM	XLON	9,033	85.62	1314329328635805
10:24:44 AM	XLON	3,907	85.60	1314329328635817
10:24:44 AM	XLON	5,005	85.60	1314329328635818
10:29:28 AM	XLON	8,967	85.64	1314329328636073
10:29:57 AM	CHIX	4,734	85.62	130000K5A
10:29:57 AM	XLON	8,894	85.62	1314329328636090
10:29:57 AM	XLON	6,340	85.60	1314329328636092
10:29:57 AM	XLON	2,836	85.60	1314329328636093
10:29:58 AM	XLON	2,271	85.58	1314329328636095
10:30:25 AM	XLON	6,960	85.58	1314329328636154
10:30:29 AM	XLON	9,300	85.56	1314329328636163
10:30:54 AM	XLON	3,283	85.54	1314329328636211
10:30:54 AM	XLON	5,640	85.54	1314329328636212
10:34:18 AM	CHIX	4,715	85.68	130000KBI
10:35:09 AM	XLON	3,556	85.66	1314329328636503
10:35:09 AM	XLON	2,751	85.66	1314329328636504
10:39:33 AM	XLON	9,197	85.68	1314329328636968
10:39:33 AM	TRQX	8,179	85.68	1314329387351888
10:41:07 AM	CHIX	4,758	85.66	130000KO5
10:41:07 AM	XLON	9,266	85.68	1314329328637146
10:41:07 AM	XLON	2,649	85.66	1314329328637147
10:41:07 AM	XLON	6,611	85.66	1314329328637148
10:45:45 AM	XLON	8,927	85.72	1314329328637468
10:47:47 AM	XLON	9,232	85.76	1314329328637650
10:48:16 AM	CHIX	4,722	85.74	130000L1C
10:48:16 AM	XLON	7,277	85.74	1314329328637674
10:48:16 AM	XLON	1,995	85.74	1314329328637675
10:48:16 AM	XLON	9,311	85.78	1314329328637703
10:49:30 AM	XLON	6,404	85.78	1314329328637864
10:49:42 AM	XLON	6,498	85.76	1314329328637894
10:49:42 AM	XLON	2,374	85.76	1314329328637895
10:51:06 AM	XLON	6,535	85.76	1314329328638089
10:51:06 AM	XLON	6,573	85.74	1314329328638099
10:52:18 AM	XLON	4,888	85.60	1314329328638270
10:53:41 AM	XLON	4,878	85.56	1314329328638385
10:54:19 AM	XLON	4,828	85.54	1314329328638417
10:54:20 AM	CHIX	4,081	85.52	130000LG5
10:54:20 AM	CHIX	665	85.52	130000LG6
10:54:20 AM	TRQX	7,922	85.52	1314329387352844
10:55:04 AM	XLON	2,028	85.46	1314329328638538
10:56:58 AM	XLON	5,923	85.40	1314329328638750
10:58:12 AM	XLON	3,813	85.38	1314329328638919
10:58:12 AM	XLON	2,255	85.38	1314329328638920
10:59:22 AM	XLON	4,743	85.40	1314329328639134
11:00:08 AM	XLON	2,051	85.38	1314329328639282
11:00:08 AM	XLON	2,666	85.38	1314329328639283
11:00:13 AM	XLON	5,055	85.36	1314329328639295
11:01:29 AM	CHIX	4,724	85.32	130000LUI
11:01:29 AM	XLON	3,401	85.32	1314329328639396
11:01:29 AM	XLON	1,625	85.32	1314329328639397
11:03:01 AM	XLON	5,161	85.32	1314329328639556
11:03:53 AM	XLON	5,396	85.30	1314329328639621
11:05:11 AM	XLON	4,275	85.24	1314329328639717
11:05:11 AM	XLON	945	85.24	1314329328639718
11:08:55 AM	XLON	5,293	85.26	1314329328640136
11:09:33 AM	CHIX	4,700	85.24	130000MFI
11:10:39 AM	XLON	2,940	85.24	1314329328640233
11:10:39 AM	XLON	2,419	85.24	1314329328640234
11:10:39 AM	XLON	5,270	85.22	1314329328640235
11:10:39 AM	XLON	5,284	85.20	1314329328640236
11:10:49 AM	XLON	5,265	85.18	1314329328640245
11:11:26 AM	TRQX	8,390	85.12	1314329387354213
11:12:02 AM	XLON	5,361	85.08	1314329328640404
11:13:15 AM	XLON	5,015	85.12	1314329328640498
11:17:09 AM	XLON	4,475	85.10	1314329328640897
11:17:21 AM	CHIX	4,709	85.10	130000MZ5
11:20:02 AM	XLON	8,971	85.12	1314329328641282
11:23:36 AM	CHIX	4,717	85.24	130000NHA
11:23:36 AM	XLON	9,310	85.24	1314329328641520
11:25:06 AM	XLON	9,070	85.22	1314329328641649
11:25:06 AM	XLON	199	85.22	1314329328641650
11:29:08 AM	CHIX	4,720	85.24	130000NW6
11:29:08 AM	XLON	9,154	85.26	1314329328641924
11:29:08 AM	XLON	9,259	85.24	1314329328641925
11:29:09 AM	XLON	2,872	85.22	1314329328641926
11:30:33 AM	XLON	9,208	85.26	1314329328642089
11:31:16 AM	XLON	9,180	85.24	1314329328642140
11:31:16 AM	TRQX	7,752	85.24	1314329387355999
11:34:46 AM	XLON	8,951	85.24	1314329328642357
11:34:46 AM	XLON	6,337	85.22	1314329328642358
11:36:10 AM	CHIX	4,728	85.26	130000OD7
11:36:10 AM	XLON	5,880	85.26	1314329328642527
11:37:53 AM	XLON	5,491	85.28	1314329328642587
11:38:01 AM	XLON	5,152	85.26	1314329328642619
11:38:09 AM	XLON	4,368	85.24	1314329328642621
11:38:09 AM	XLON	1,425	85.24	1314329328642622
11:39:28 AM	XLON	4,935	85.24	1314329328642736
11:40:53 AM	XLON	4,876	85.24	1314329328642850
11:40:56 AM	XLON	2,170	85.22	1314329328642851
11:43:50 AM	CHIX	4,709	85.28	130000OSY
11:43:50 AM	XLON	5,074	85.28	1314329328643120
11:45:04 AM	XLON	6,269	85.26	1314329328643184
11:45:08 AM	XLON	2,753	85.24	1314329328643188
11:45:11 AM	XLON	2,532	85.24	1314329328643196
11:48:37 AM	XLON	1,714	85.30	1314329328643533
11:48:37 AM	XLON	5,449	85.30	1314329328643534
11:48:37 AM	TRQX	8,173	85.30	1314329387357308
11:50:33 AM	CHIX	4,693	85.30	130000P67
11:50:33 AM	XLON	7,854	85.30	1314329328643610
11:52:12 AM	XLON	7,142	85.30	1314329328643702
11:54:39 AM	XLON	5,000	85.28	1314329328643944
11:54:39 AM	XLON	162	85.28	1314329328643945
11:54:45 AM	XLON	5,528	85.26	1314329328643948
11:55:58 AM	CHIX	4,723	85.24	130000PKG
11:55:58 AM	XLON	8,994	85.24	1314329328644090
11:55:58 AM	XLON	6,635	85.22	1314329328644094
11:55:58 AM	XLON	2,437	85.22	1314329328644095
11:55:59 AM	XLON	2,408	85.20	1314329328644100
11:56:36 AM	XLON	6,312	85.20	1314329328644143
11:58:57 AM	XLON	5,768	85.20	1314329328644279
11:59:05 AM	XLON	5,535	85.18	1314329328644294
12:00:00 PM	XLON	5,161	85.16	1314329328644429
12:02:27 PM	XLON	5,158	85.36	1314329328644847
12:02:32 PM	CHIX	3,042	85.36	130000QAM
12:03:46 PM	XLON	5,106	85.36	1314329328644979
12:05:45 PM	XLON	9,015	85.40	1314329328645087
12:05:45 PM	XLON	6,606	85.38	1314329328645089
12:05:45 PM	TRQX	8,110	85.40	1314329387358619
12:07:14 PM	XLON	6,900	85.36	1314329328645225
12:10:48 PM	XLON	6,549	85.36	1314329328645449
12:10:49 PM	CHIX	5,506	85.34	130000QS0
12:10:49 PM	XLON	6,538	85.34	1314329328645484
12:11:08 PM	XLON	5,105	85.32	1314329328645512
12:12:44 PM	XLON	5,052	85.30	1314329328645606
12:12:51 PM	XLON	4,865	85.28	1314329328645619
12:12:57 PM	XLON	4,791	85.26	1314329328645625
12:14:45 PM	CHIX	5,132	85.20	130000QY1
12:14:45 PM	XLON	4,823	85.22	1314329328645715
12:14:45 PM	XLON	4,789	85.20	1314329328645718
12:17:30 PM	XLON	2,284	85.20	1314329328645946
12:17:30 PM	XLON	2,459	85.20	1314329328645947
12:21:26 PM	CHIX	4,349	85.30	130000RAC
12:23:13 PM	XLON	9,244	85.30	1314329328646264
12:23:13 PM	TRQX	7,986	85.30	1314329387359698
12:24:29 PM	XLON	9,176	85.28	1314329328646321
12:24:29 PM	XLON	5,917	85.26	1314329328646324
12:29:12 PM	CHIX	5,069	85.28	130000RLG
12:29:12 PM	XLON	8,997	85.30	1314329328646609
12:29:12 PM	XLON	2,649	85.28	1314329328646611
12:29:12 PM	XLON	6,573	85.28	1314329328646612
12:30:15 PM	XLON	142	85.26	1314329328646740
12:30:15 PM	XLON	53	85.26	1314329328646741
12:30:15 PM	XLON	55	85.26	1314329328646742
12:30:15 PM	XLON	142	85.26	1314329328646743
12:30:15 PM	XLON	144	85.26	1314329328646744
12:30:15 PM	XLON	106	85.26	1314329328646745
12:30:15 PM	XLON	145	85.26	1314329328646746
12:30:15 PM	XLON	250	85.26	1314329328646747
12:30:15 PM	XLON	250	85.26	1314329328646748
12:30:15 PM	XLON	251	85.26	1314329328646749
12:30:15 PM	XLON	121	85.26	1314329328646750
12:30:15 PM	XLON	50	85.26	1314329328646751
12:30:15 PM	XLON	79	85.26	1314329328646752
12:30:15 PM	XLON	171	85.26	1314329328646753
12:30:15 PM	XLON	251	85.26	1314329328646754
12:30:15 PM	XLON	250	85.26	1314329328646755
12:30:15 PM	XLON	251	85.26	1314329328646756
12:30:15 PM	XLON	250	85.26	1314329328646757
12:30:15 PM	XLON	250	85.26	1314329328646758
12:30:15 PM	XLON	251	85.26	1314329328646759
12:30:16 PM	XLON	250	85.26	1314329328646762
12:30:16 PM	XLON	250	85.26	1314329328646763
12:30:16 PM	XLON	149	85.26	1314329328646764
12:30:16 PM	XLON	50	85.26	1314329328646765
12:30:16 PM	XLON	52	85.26	1314329328646766
12:30:16 PM	XLON	69	85.26	1314329328646767
12:30:16 PM	XLON	79	85.26	1314329328646768
12:30:16 PM	XLON	251	85.26	1314329328646769
12:30:16 PM	XLON	250	85.26	1314329328646770
12:30:16 PM	XLON	250	85.26	1314329328646771
12:30:16 PM	XLON	170	85.26	1314329328646772
12:30:16 PM	XLON	52	85.26	1314329328646773
12:30:16 PM	XLON	29	85.26	1314329328646774
12:30:16 PM	XLON	121	85.26	1314329328646775
12:30:16 PM	XLON	203	85.26	1314329328646776
12:30:16 PM	XLON	48	85.26	1314329328646777
12:30:16 PM	XLON	160	85.26	1314329328646778
12:30:16 PM	XLON	43	85.26	1314329328646779
12:30:16 PM	XLON	14	85.26	1314329328646780
12:30:16 PM	XLON	121	85.26	1314329328646781
12:30:16 PM	XLON	72	85.26	1314329328646782
12:30:16 PM	XLON	171	85.26	1314329328646783
12:30:16 PM	XLON	7	85.26	1314329328646784
12:30:16 PM	XLON	244	85.26	1314329328646785
12:30:16 PM	XLON	2,579	85.26	1314329328646786
12:30:16 PM	XLON	148	85.24	1314329328646789
12:30:16 PM	XLON	352	85.24	1314329328646790
12:30:16 PM	XLON	121	85.24	1314329328646791
12:30:16 PM	XLON	26	85.24	1314329328646792
12:30:16 PM	XLON	224	85.24	1314329328646793
12:30:16 PM	XLON	250	85.24	1314329328646794
12:30:16 PM	XLON	250	85.24	1314329328646795
12:30:16 PM	XLON	250	85.24	1314329328646796
12:30:16 PM	XLON	250	85.24	1314329328646797
12:30:16 PM	XLON	250	85.24	1314329328646798
12:30:16 PM	XLON	250	85.24	1314329328646799
12:30:20 PM	XLON	250	85.24	1314329328646800
12:30:20 PM	XLON	251	85.24	1314329328646801
12:30:20 PM	XLON	6,031	85.24	1314329328646802
12:30:21 PM	XLON	250	85.22	1314329328646814
12:30:21 PM	XLON	250	85.22	1314329328646815
12:30:21 PM	XLON	251	85.22	1314329328646816
12:30:21 PM	XLON	250	85.22	1314329328646817
12:30:22 PM	XLON	251	85.22	1314329328646818
12:32:40 PM	XLON	126	85.16	1314329328647060
12:32:40 PM	XLON	135	85.16	1314329328647061
12:32:40 PM	XLON	4,449	85.16	1314329328647062
12:32:40 PM	XLON	127	85.14	1314329328647063
12:32:40 PM	XLON	134	85.14	1314329328647064
12:32:40 PM	XLON	261	85.14	1314329328647065
12:32:40 PM	XLON	261	85.14	1314329328647066
12:32:40 PM	XLON	261	85.14	1314329328647067
12:32:40 PM	XLON	261	85.14	1314329328647068
12:32:40 PM	XLON	227	85.14	1314329328647069
12:32:40 PM	XLON	34	85.14	1314329328647070
12:32:40 PM	XLON	227	85.14	1314329328647071
12:32:40 PM	XLON	261	85.14	1314329328647072
12:32:40 PM	XLON	160	85.14	1314329328647073
12:32:40 PM	XLON	41	85.14	1314329328647074
12:32:40 PM	XLON	59	85.14	1314329328647075
12:32:40 PM	XLON	261	85.14	1314329328647076
12:32:40 PM	XLON	261	85.14	1314329328647077
12:32:40 PM	XLON	164	85.14	1314329328647078
12:32:40 PM	XLON	97	85.14	1314329328647079
12:32:40 PM	XLON	164	85.14	1314329328647080
12:32:40 PM	XLON	261	85.14	1314329328647081
12:32:40 PM	XLON	261	85.14	1314329328647082
12:32:40 PM	XLON	261	85.14	1314329328647083
12:32:40 PM	XLON	261	85.14	1314329328647084
12:32:40 PM	XLON	146	85.14	1314329328647085
12:32:40 PM	XLON	146	85.14	1314329328647086
12:32:40 PM	XLON	115	85.14	1314329328647087
12:32:44 PM	XLON	261	85.12	1314329328647098
12:32:44 PM	XLON	55	85.12	1314329328647099
12:32:44 PM	XLON	126	85.12	1314329328647100
12:34:45 PM	XLON	3,767	85.14	1314329328647235
12:34:45 PM	XLON	971	85.14	1314329328647236
12:36:46 PM	CHIX	2,003	85.18	130000S0P
12:36:46 PM	CHIX	2,890	85.18	130000S0Q
12:36:46 PM	XLON	5,932	85.18	1314329328647397
12:36:46 PM	XLON	6,820	85.16	1314329328647398
12:38:28 PM	XLON	5,457	85.16	1314329328647493
12:39:30 PM	XLON	5,395	85.18	1314329328647553
12:39:30 PM	XLON	2,860	85.16	1314329328647555
12:39:30 PM	XLON	2,586	85.16	1314329328647556
12:39:30 PM	TRQX	8,043	85.18	1314329387360793
12:41:21 PM	XLON	4,915	85.14	1314329328647641
12:48:50 PM	CHIX	4,855	85.22	130000SM2
12:48:50 PM	XLON	9,056	85.22	1314329328648028
12:48:57 PM	XLON	8,924	85.20	1314329328648041
12:49:23 PM	XLON	7,851	85.18	1314329328648065
12:49:49 PM	XLON	6,372	85.28	1314329328648113
12:49:49 PM	XLON	5,915	85.26	1314329328648115
12:49:49 PM	XLON	496	85.26	1314329328648116
12:53:03 PM	CHIX	4,769	85.24	130000SRT
12:56:35 PM	XLON	4,987	85.22	1314329328648511
12:56:36 PM	XLON	4,992	85.20	1314329328648517
12:57:11 PM	XLON	7,898	85.24	1314329328648559
12:57:11 PM	XLON	2,854	85.22	1314329328648561
12:57:31 PM	XLON	5,645	85.22	1314329328648565
13:00:29 PM	CHIX	4,756	85.26	130000T7G
13:00:29 PM	XLON	6,138	85.26	1314329328648786
13:00:29 PM	TRQX	8,094	85.26	1314329387362161
13:05:13 PM	XLON	3,744	85.30	1314329328649119
13:05:13 PM	XLON	3,803	85.30	1314329328649120
13:05:13 PM	XLON	1,677	85.30	1314329328649121
13:05:26 PM	CHIX	4,732	85.28	130000THJ
13:05:26 PM	XLON	9,184	85.28	1314329328649124
13:05:26 PM	XLON	26	85.28	1314329328649125
13:09:40 PM	XLON	8,927	85.30	1314329328649344
13:11:25 PM	XLON	9,208	85.28	1314329328649430
13:11:25 PM	XLON	8,501	85.26	1314329328649435
13:11:25 PM	XLON	395	85.26	1314329328649436
13:15:15 PM	XLON	9,064	85.26	1314329328649677
13:20:03 PM	CHIX	4,762	85.30	130000UAJ
13:20:03 PM	XLON	8,919	85.30	1314329328649978
13:20:03 PM	TRQX	8,147	85.30	1314329387363601
13:22:24 PM	XLON	8,936	85.34	1314329328650190
13:22:57 PM	CHIX	3,550	85.32	130000UII
13:22:57 PM	CHIX	1,192	85.32	130000UIJ
13:22:57 PM	XLON	9,058	85.32	1314329328650253
13:26:28 PM	CHIX	4,722	85.36	130000UR7
13:26:28 PM	XLON	8,887	85.36	1314329328650502
13:27:02 PM	XLON	9,186	85.34	1314329328650538
13:29:53 PM	XLON	4,685	85.34	1314329328650691
13:30:37 PM	XLON	4,442	85.34	1314329328650738
13:35:20 PM	CHIX	4,705	85.46	130000VDF
13:35:20 PM	XLON	8,872	85.46	1314329328651091
13:35:20 PM	XLON	9,320	85.44	1314329328651096
13:35:20 PM	TRQX	8,125	85.46	1314329387364985
13:39:55 PM	CHIX	4,697	85.48	130000VO4
13:39:55 PM	XLON	8,897	85.48	1314329328651469
13:42:39 PM	XLON	9,127	85.52	1314329328651696
13:43:16 PM	CHIX	4,684	85.50	130000VTB
13:43:16 PM	XLON	9,127	85.50	1314329328651744
13:43:46 PM	XLON	8,893	85.48	1314329328651774
13:45:29 PM	XLON	9,056	85.48	1314329328651860
13:46:49 PM	XLON	9,095	85.46	1314329328651993
13:46:52 PM	XLON	8,859	85.44	1314329328651997
13:46:52 PM	TRQX	1,826	85.44	1314329387365992
13:46:56 PM	XLON	3,260	85.42	1314329328652009
13:47:01 PM	XLON	2,493	85.42	1314329328652010
13:47:01 PM	XLON	3,515	85.42	1314329328652011
13:47:12 PM	XLON	9,264	85.40	1314329328652014
13:47:30 PM	XLON	3,418	85.38	1314329328652064
13:47:32 PM	XLON	5,729	85.38	1314329328652072
13:48:03 PM	CHIX	4,428	85.42	130000W4Y
13:48:03 PM	XLON	8,946	85.42	1314329328652143
13:48:52 PM	XLON	8,967	85.44	1314329328652194
13:48:52 PM	XLON	4,396	85.42	1314329328652196
13:49:56 PM	XLON	2,346	85.50	1314329328652251
13:49:56 PM	XLON	4,970	85.50	1314329328652252
13:49:57 PM	XLON	661	85.48	1314329328652254
13:50:02 PM	XLON	6,783	85.48	1314329328652277
13:50:20 PM	XLON	7,090	85.46	1314329328652295
13:59:07 PM	CHIX	4,852	85.56	130000WTK
14:00:53 PM	XLON	4,694	85.58	1314329328653096
14:00:53 PM	XLON	4,541	85.58	1314329328653097
14:00:53 PM	TRQX	5,203	85.58	1314329387367306
14:00:55 PM	CHIX	4,770	85.56	130000WY8
14:00:55 PM	XLON	9,060	85.56	1314329328653099
14:04:02 PM	XLON	9,166	85.60	1314329328653246
14:04:02 PM	TRQX	9,080	85.60	1314329387367532
14:04:04 PM	XLON	9,251	85.58	1314329328653249
14:05:06 PM	XLON	8,921	85.58	1314329328653339
14:05:33 PM	XLON	8,924	85.60	1314329328653380
14:06:00 PM	XLON	9,017	85.58	1314329328653397
14:06:05 PM	XLON	4,648	85.56	1314329328653399
14:06:05 PM	XLON	4,579	85.56	1314329328653400
14:07:37 PM	CHIX	4,773	85.56	130000XD8
14:07:43 PM	XLON	2,466	85.54	1314329328653613
14:07:43 PM	XLON	2,352	85.54	1314329328653614
14:07:49 PM	XLON	4,259	85.54	1314329328653616
14:07:51 PM	XLON	288	85.52	1314329328653617
14:07:58 PM	XLON	1,427	85.52	1314329328653623
14:08:17 PM	XLON	3,604	85.52	1314329328653638
14:12:47 PM	CHIX	4,772	85.58	130000XP5
14:12:47 PM	XLON	9,314	85.58	1314329328653994
14:17:23 PM	XLON	9,144	85.60	1314329328654499
14:17:23 PM	TRQX	7,900	85.60	1314329387368830
14:17:28 PM	XLON	2,866	85.60	1314329328654506
14:17:28 PM	XLON	6,147	85.60	1314329328654507
14:17:50 PM	CHIX	4,774	85.58	130000XZQ
14:17:50 PM	XLON	8,968	85.58	1314329328654537
14:17:53 PM	XLON	8,857	85.56	1314329328654555
14:18:24 PM	XLON	9,023	85.56	1314329328654606
14:18:24 PM	XLON	9,074	85.54	1314329328654608
14:18:24 PM	XLON	9,181	85.52	1314329328654621
14:19:40 PM	XLON	5,875	85.48	1314329328654688
14:20:49 PM	XLON	7,639	85.48	1314329328654887
14:24:05 PM	XLON	4,881	85.48	1314329328655240
14:25:00 PM	CHIX	90	85.48	130000YKQ
14:25:00 PM	CHIX	560	85.48	130000YKR
14:25:00 PM	XLON	520	85.48	1314329328655361
14:25:00 PM	XLON	3,893	85.48	1314329328655362
14:26:18 PM	CHIX	4,119	85.48	130000YQ6
14:26:18 PM	CHIX	4,719	85.46	130000YQ9
14:26:18 PM	XLON	5,928	85.46	1314329328655476
14:26:18 PM	TRQX	8,304	85.48	1314329387369759
14:27:25 PM	XLON	2,110	85.44	1314329328655528
14:30:05 PM	CHIX	6,364	85.54	130000Z4W
14:30:05 PM	CHIX	2,462	85.52	130000Z4Z
14:30:05 PM	XLON	9,224	85.54	1314329328655846
14:30:05 PM	XLON	3,819	85.54	1314329328655854
14:30:05 PM	TRQX	8,297	85.54	1314329387370452
14:30:35 PM	XLON	9,094	85.64	1314329328656012
14:31:13 PM	CHIX	3,833	85.66	130000ZF1
14:31:13 PM	CHIX	1,204	85.66	130000ZF2
14:31:13 PM	XLON	2,246	85.70	1314329328656121
14:31:13 PM	XLON	3,657	85.70	1314329328656122
14:31:13 PM	XLON	7,797	85.70	1314329328656123
14:31:13 PM	XLON	3,083	85.70	1314329328656124
14:31:13 PM	XLON	3,952	85.68	1314329328656127
14:31:20 PM	CHIX	5,280	85.68	130000ZGC
14:31:20 PM	XLON	2,593	85.66	1314329328656145
14:31:20 PM	XLON	6,347	85.66	1314329328656146
14:31:45 PM	XLON	8,338	85.64	1314329328656214
14:31:45 PM	XLON	778	85.64	1314329328656215
14:31:45 PM	XLON	3,534	85.66	1314329328656218
14:31:45 PM	XLON	9,892	85.66	1314329328656219
14:31:45 PM	XLON	1,000	85.66	1314329328656220
14:32:04 PM	XLON	3,236	85.74	1314329328656281
14:32:04 PM	XLON	6,064	85.74	1314329328656282
14:32:21 PM	XLON	9,071	85.72	1314329328656321
14:33:00 PM	CHIX	5,074	85.72	130000ZW8
14:33:01 PM	XLON	3,981	85.72	1314329328656420
14:33:03 PM	XLON	7,017	85.72	1314329328656424
14:33:04 PM	XLON	8,856	85.70	1314329328656445
14:33:04 PM	XLON	9,142	85.68	1314329328656446
14:33:23 PM	XLON	9,102	85.68	1314329328656572
14:33:23 PM	XLON	9,271	85.72	1314329328656585
14:33:28 PM	XLON	9,199	85.70	1314329328656587
14:34:32 PM	CHIX	4,930	85.72	13000104J
14:34:32 PM	XLON	9,053	85.72	1314329328656755
14:34:32 PM	TRQX	8,238	85.72	1314329387371641
14:34:42 PM	XLON	9,001	85.70	1314329328656797
14:35:35 PM	XLON	3,456	85.82	1314329328657040
14:35:35 PM	XLON	4,048	85.82	1314329328657043
14:35:36 PM	XLON	1,725	85.82	1314329328657045
14:36:16 PM	CHIX	4,875	85.86	1300010DZ
14:36:16 PM	XLON	9,240	85.86	1314329328657109
14:36:17 PM	XLON	9,073	85.84	1314329328657120
14:36:43 PM	XLON	9,173	85.82	1314329328657208
14:37:34 PM	CHIX	4,682	85.82	1300010K3
14:38:11 PM	XLON	8,970	85.86	1314329328657531
14:38:11 PM	TRQX	8,566	85.86	1314329387372365
14:38:23 PM	XLON	9,032	85.84	1314329328657568
14:39:13 PM	CHIX	4,809	85.90	1300010S8
14:39:50 PM	XLON	6,158	85.92	1314329328657837
14:39:50 PM	XLON	2,818	85.92	1314329328657838
14:40:46 PM	XLON	8,921	85.90	1314329328657998
14:41:08 PM	XLON	7,440	85.92	1314329328658049
14:41:08 PM	XLON	3,408	85.92	1314329328658050
14:41:08 PM	XLON	2,617	85.92	1314329328658051
14:41:54 PM	XLON	9,117	85.94	1314329328658154
14:41:54 PM	TRQX	234	85.94	1314329387372930
14:41:54 PM	TRQX	3,952	85.94	1314329387372931
14:41:56 PM	XLON	1,875	85.92	1314329328658164
14:43:36 PM	XLON	8,994	85.98	1314329328658539
14:43:42 PM	CHIX	4,831	85.96	1300011K1
14:43:42 PM	XLON	9,078	85.96	1314329328658545
14:43:42 PM	TRQX	7,853	85.96	1314329387373373
14:44:20 PM	CHIX	4,844	85.94	1300011NP
14:44:20 PM	XLON	9,062	85.94	1314329328658638
14:44:34 PM	CHIX	4,731	85.92	1300011OY
14:44:34 PM	XLON	8,889	85.92	1314329328658719
14:44:34 PM	XLON	9,764	85.94	1314329328658720
14:44:34 PM	XLON	7,100	85.94	1314329328658721
14:44:34 PM	XLON	3,785	85.94	1314329328658722
14:45:22 PM	XLON	848	85.92	1314329328658837
14:46:00 PM	XLON	3,107	85.92	1314329328658973
14:46:00 PM	XLON	4,959	85.92	1314329328658974
14:46:40 PM	CHIX	4,623	85.92	130001267
14:46:41 PM	XLON	510	85.92	1314329328659090
14:46:41 PM	XLON	8,500	85.92	1314329328659091
14:48:15 PM	CHIX	4,232	85.94	1300012EY
14:48:15 PM	CHIX	912	85.94	1300012EZ
14:48:15 PM	XLON	8,886	85.94	1314329328659324
14:48:15 PM	XLON	3,504	85.94	1314329328659328
14:48:15 PM	TRQX	6,872	85.92	1314329387374638
14:48:17 PM	XLON	8,971	85.92	1314329328659335
14:48:17 PM	XLON	8,600	85.92	1314329328659337
14:48:17 PM	XLON	9,764	85.92	1314329328659338
14:48:17 PM	XLON	2,285	85.92	1314329328659339
14:48:44 PM	XLON	991	85.90	1314329328659393
14:48:44 PM	XLON	7,924	85.90	1314329328659394
14:50:55 PM	CHIX	5,127	85.88	1300012TC
14:50:55 PM	XLON	4,909	85.88	1314329328659947
14:50:55 PM	XLON	4,353	85.88	1314329328659948
14:50:55 PM	XLON	3,585	85.88	1314329328659954
14:50:58 PM	CHIX	5,065	85.86	1300012TN
14:50:58 PM	XLON	234	85.88	1314329328659962
14:50:58 PM	XLON	1,326	85.88	1314329328659963
14:51:05 PM	XLON	9,249	85.86	1314329328659973
14:51:05 PM	XLON	5,729	85.84	1314329328659975
14:51:05 PM	XLON	3,522	85.84	1314329328659976
14:51:08 PM	XLON	3,865	85.84	1314329328659985
14:51:39 PM	XLON	4,503	85.82	1314329328660054
14:51:39 PM	XLON	4,639	85.82	1314329328660055
14:52:39 PM	XLON	488	85.88	1314329328660145
14:52:42 PM	XLON	65	85.88	1314329328660183
14:53:02 PM	XLON	8,977	85.90	1314329328660212
14:53:28 PM	XLON	9,764	85.90	1314329328660266
14:53:28 PM	XLON	3,963	85.90	1314329328660267
14:53:28 PM	XLON	2,990	85.90	1314329328660268
14:53:28 PM	TRQX	2,929	85.88	1314329387375483
14:53:40 PM	CHIX	4,850	85.88	130001387
14:53:40 PM	XLON	8,360	85.88	1314329328660297
14:53:40 PM	XLON	9,764	85.90	1314329328660299
14:53:40 PM	XLON	4,500	85.90	1314329328660300
14:53:40 PM	XLON	6,385	85.90	1314329328660301
14:53:40 PM	XLON	2,810	85.88	1314329328660302
14:53:40 PM	XLON	2,810	85.88	1314329328660303
14:53:41 PM	XLON	3,369	85.88	1314329328660304
14:54:53 PM	XLON	4,860	85.88	1314329328660500
14:54:53 PM	XLON	9,764	85.88	1314329328660501
14:54:53 PM	XLON	2,703	85.88	1314329328660502
14:55:41 PM	XLON	4,411	85.88	1314329328660590
14:56:20 PM	XLON	9,232	85.90	1314329328660677
14:56:20 PM	TRQX	3,614	85.90	1314329387376053
14:56:20 PM	TRQX	1,944	85.90	1314329387376054
14:56:21 PM	CHIX	4,935	85.88	1300013KS
14:56:21 PM	XLON	9,269	85.88	1314329328660680
14:56:22 PM	XLON	8,945	85.86	1314329328660689
14:57:28 PM	CHIX	4,807	85.90	1300013SJ
14:57:28 PM	XLON	8,908	85.90	1314329328660909
14:57:46 PM	XLON	234	85.92	1314329328660952
14:57:46 PM	XLON	3,165	85.92	1314329328660953
14:58:03 PM	XLON	669	85.90	1314329328660996
14:58:03 PM	XLON	7,555	85.90	1314329328660997
14:58:04 PM	XLON	650	85.90	1314329328660998
14:58:27 PM	XLON	9,091	85.88	1314329328661041
14:58:56 PM	TRQX	4,703	85.88	1314329387376618
14:59:50 PM	XLON	7,995	85.88	1314329328661219
14:59:50 PM	XLON	2,617	85.88	1314329328661220
14:59:50 PM	XLON	6,542	85.88	1314329328661221
14:59:51 PM	XLON	2,812	85.86	1314329328661225
14:59:51 PM	XLON	6,258	85.86	1314329328661226
15:00:11 PM	CHIX	4,886	85.84	1300014CO
15:00:11 PM	XLON	9,209	85.84	1314329328661397
15:01:37 PM	XLON	3,591	85.88	1314329328661609
15:01:37 PM	XLON	5,326	85.88	1314329328661610
15:02:36 PM	CHIX	4,915	85.88	1300014Z8
15:02:36 PM	XLON	3,655	85.88	1314329328661776
15:02:36 PM	XLON	1,234	85.88	1314329328661777
15:02:36 PM	TRQX	8,996	85.88	1314329387377298
15:03:13 PM	XLON	4,960	85.86	1314329328661913
15:03:13 PM	XLON	3,952	85.86	1314329328661914
15:03:26 PM	XLON	859	85.84	1314329328661939
15:03:26 PM	XLON	6,437	85.84	1314329328661953
15:03:26 PM	XLON	1,612	85.84	1314329328661954
15:03:48 PM	CHIX	4,918	85.82	130001578
15:03:48 PM	XLON	9,104	85.82	1314329328661996
15:03:48 PM	XLON	8,859	85.80	1314329328661998
15:05:05 PM	XLON	9,034	85.78	1314329328662155
15:05:05 PM	XLON	234	85.80	1314329328662157
15:05:05 PM	XLON	2,138	85.80	1314329328662158
15:05:05 PM	XLON	2,635	85.80	1314329328662159
15:05:36 PM	XLON	2,308	85.82	1314329328662281
15:05:36 PM	XLON	6,673	85.82	1314329328662282
15:06:17 PM	XLON	8,912	85.80	1314329328662402
15:06:50 PM	CHIX	4,801	85.78	1300015PF
15:06:50 PM	XLON	9,050	85.78	1314329328662502
15:07:30 PM	XLON	9,269	85.80	1314329328662646
15:07:30 PM	TRQX	8,416	85.80	1314329387378179
15:08:35 PM	CHIX	3,575	85.86	13000163P
15:09:12 PM	XLON	9,124	85.88	1314329328663010
15:10:18 PM	XLON	3,684	85.88	1314329328663152
15:10:40 PM	CHIX	5,576	85.86	1300016FE
15:10:40 PM	XLON	8,969	85.86	1314329328663226
15:10:40 PM	XLON	9,764	85.88	1314329328663228
15:10:40 PM	XLON	871	85.88	1314329328663229
15:10:40 PM	XLON	10,014	85.88	1314329328663230
15:10:40 PM	XLON	9,161	85.86	1314329328663231
15:11:50 PM	XLON	9,020	85.92	1314329328663337
15:11:51 PM	XLON	9,065	85.90	1314329328663346
15:13:15 PM	XLON	9,282	85.98	1314329328663644
15:13:15 PM	XLON	6,630	85.96	1314329328663645
15:13:45 PM	CHIX	5,124	85.96	1300016XE
15:13:45 PM	XLON	2,244	85.96	1314329328663744
15:13:45 PM	TRQX	4,156	85.96	1314329387379555
15:13:45 PM	TRQX	4,122	85.96	1314329387379556
15:15:29 PM	XLON	9,281	85.96	1314329328664067
15:16:15 PM	XLON	5,330	85.96	1314329328664190
15:16:15 PM	XLON	2,987	85.96	1314329328664191
15:16:15 PM	XLON	7,278	85.96	1314329328664192
15:16:24 PM	CHIX	4,949	85.94	13000179W
15:16:24 PM	XLON	9,113	85.94	1314329328664225
15:16:40 PM	XLON	8,350	85.92	1314329328664261
15:16:40 PM	XLON	754	85.92	1314329328664262
15:16:41 PM	XLON	3,392	85.90	1314329328664263
15:16:41 PM	XLON	5,513	85.90	1314329328664264
15:17:28 PM	CHIX	4,931	85.90	1300017DQ
15:18:26 PM	TRQX	8,226	85.90	1314329387380238
15:19:02 PM	XLON	8,910	85.88	1314329328664575
15:19:53 PM	XLON	6,393	85.92	1314329328664733
15:20:00 PM	CHIX	4,183	85.90	1300017LX
15:20:00 PM	CHIX	659	85.90	1300017LY
15:20:00 PM	XLON	9,027	85.92	1314329328664753
15:20:00 PM	XLON	9,211	85.90	1314329328664757
15:20:33 PM	XLON	1,139	85.88	1314329328664844
15:20:33 PM	XLON	620	85.88	1314329328664845
15:20:33 PM	XLON	634	85.88	1314329328664846
15:20:33 PM	XLON	2,538	85.88	1314329328664847
15:20:33 PM	XLON	4,251	85.88	1314329328664848
15:21:03 PM	XLON	5,471	85.86	1314329328664934
15:21:03 PM	XLON	3,458	85.86	1314329328664935
15:23:02 PM	XLON	5,388	85.88	1314329328665205
15:23:27 PM	XLON	8,937	85.86	1314329328665253
15:23:31 PM	CHIX	4,917	85.84	13000180Z
15:23:31 PM	XLON	9,005	85.84	1314329328665272
15:23:31 PM	XLON	8,787	85.84	1314329328665273
15:23:31 PM	XLON	4,950	85.82	1314329328665274
15:23:31 PM	XLON	4,237	85.82	1314329328665275
15:23:43 PM	XLON	8,891	85.80	1314329328665296
15:23:43 PM	XLON	4,365	85.78	1314329328665298
15:23:43 PM	XLON	4,821	85.78	1314329328665299
15:24:11 PM	XLON	587	85.76	1314329328665331
15:24:33 PM	XLON	8,536	85.76	1314329328665397
15:24:33 PM	XLON	8,986	85.74	1314329328665404
15:25:07 PM	XLON	9,253	85.72	1314329328665578
15:25:07 PM	TRQX	8,025	85.72	1314329387381222
15:25:26 PM	CHIX	4,428	85.70	13000189M
15:25:28 PM	XLON	5,391	85.70	1314329328665694
15:25:28 PM	XLON	3,679	85.70	1314329328665695
15:25:34 PM	XLON	4,685	85.68	1314329328665731
15:25:40 PM	XLON	4,344	85.68	1314329328665737
15:25:46 PM	XLON	9,042	85.66	1314329328665777
15:25:48 PM	XLON	9,091	85.64	1314329328665789
15:25:50 PM	XLON	1,104	85.64	1314329328665807
15:25:50 PM	XLON	3,862	85.64	1314329328665808
15:25:53 PM	XLON	1,789	85.62	1314329328665842
15:25:53 PM	XLON	1,782	85.62	1314329328665843
15:25:53 PM	XLON	5,373	85.62	1314329328665844
15:26:13 PM	XLON	5,402	85.60	1314329328665913
15:26:43 PM	XLON	6,024	85.60	1314329328666162
15:26:43 PM	XLON	5,563	85.58	1314329328666172
15:27:25 PM	CHIX	1,195	85.52	1300018MU
15:27:25 PM	CHIX	1,368	85.52	1300018MV
15:27:50 PM	XLON	4,933	85.48	1314329328666417
15:27:50 PM	XLON	1,555	85.48	1314329328666418
15:28:36 PM	XLON	2,190	85.46	1314329328666660
15:28:36 PM	XLON	4,505	85.46	1314329328666661
15:28:54 PM	XLON	6,638	85.44	1314329328666696
15:29:14 PM	XLON	6,971	85.46	1314329328666781
15:29:41 PM	CHIX	5,778	85.44	1300018ZF
15:29:52 PM	XLON	1,420	85.42	1314329328666872
15:30:00 PM	XLON	3,413	85.42	1314329328666899
15:30:00 PM	XLON	1,478	85.42	1314329328666900
15:30:39 PM	XLON	1,160	85.38	1314329328667154
15:31:48 PM	XLON	7,734	85.48	1314329328667526
15:31:48 PM	TRQX	7,961	85.48	1314329387382503
15:33:16 PM	CHIX	3,778	85.50	1300019EI
15:33:16 PM	CHIX	1,831	85.50	1300019EJ
15:33:16 PM	XLON	8,871	85.50	1314329328667856
15:33:47 PM	XLON	9,080	85.48	1314329328667907
15:34:56 PM	CHIX	5,238	85.52	1300019L8
15:34:56 PM	XLON	9,160	85.52	1314329328668156
15:34:56 PM	XLON	9,087	85.50	1314329328668157
15:34:56 PM	XLON	9,026	85.48	1314329328668159
15:36:00 PM	XLON	5,519	85.52	1314329328668411
15:36:00 PM	XLON	3,744	85.52	1314329328668412
15:36:40 PM	CHIX	4,984	85.58	1300019VW
15:36:40 PM	XLON	9,076	85.58	1314329328668497
15:36:40 PM	TRQX	8,167	85.58	1314329387383222
15:36:50 PM	XLON	8,991	85.56	1314329328668528
15:38:13 PM	XLON	8,885	85.60	1314329328668729
15:38:37 PM	XLON	1,727	85.58	1314329328668812
15:38:37 PM	XLON	7,574	85.58	1314329328668813
15:40:00 PM	CHIX	5,007	85.56	130001A9R
15:40:00 PM	XLON	8,864	85.56	1314329328669015
15:40:00 PM	XLON	8,920	85.54	1314329328669018
15:40:00 PM	XLON	8,888	85.52	1314329328669020
15:40:30 PM	XLON	8,226	85.54	1314329328669160
15:42:00 PM	XLON	1,237	85.52	1314329328669468
15:42:00 PM	XLON	3,992	85.52	1314329328669469
15:42:23 PM	XLON	9,033	85.56	1314329328669548
15:42:25 PM	XLON	9,312	85.54	1314329328669555
15:42:26 PM	CHIX	5,804	85.50	130001ANI
15:42:26 PM	XLON	9,219	85.52	1314329328669558
15:43:01 PM	XLON	4,624	85.54	1314329328669652
15:43:01 PM	XLON	964	85.54	1314329328669653
15:43:21 PM	XLON	4,673	85.52	1314329328669729
15:44:43 PM	XLON	9,255	85.54	1314329328669955
15:45:43 PM	XLON	8,987	85.56	1314329328670074
15:45:43 PM	TRQX	7,436	85.56	1314329387384519
15:45:43 PM	TRQX	1,190	85.56	1314329387384520
15:45:44 PM	XLON	9,249	85.54	1314329328670078
15:46:13 PM	XLON	1,294	85.58	1314329328670142
15:46:13 PM	XLON	7,852	85.58	1314329328670143
15:46:48 PM	CHIX	5,514	85.58	130001B97
15:47:20 PM	XLON	996	85.56	1314329328670221
15:47:20 PM	XLON	7,904	85.56	1314329328670222
15:47:21 PM	XLON	9,016	85.54	1314329328670228
15:49:18 PM	XLON	5,390	85.52	1314329328670549
15:49:22 PM	XLON	8,172	85.50	1314329328670576
15:49:59 PM	XLON	889	85.50	1314329328670713
15:51:21 PM	CHIX	2,093	85.48	130001BU8
15:51:21 PM	XLON	5,038	85.48	1314329328671108
15:51:41 PM	CHIX	3,893	85.48	130001BVA
15:51:41 PM	CHIX	1,818	85.46	130001BVB
15:51:41 PM	XLON	8,955	85.46	1314329328671137
15:52:02 PM	XLON	9,137	85.44	1314329328671181
15:53:00 PM	XLON	420	85.42	1314329328671369
15:54:02 PM	TRQX	6,520	85.46	1314329387385712
15:54:46 PM	XLON	7,319	85.46	1314329328671644
15:54:46 PM	XLON	9,600	85.46	1314329328671645
15:54:46 PM	XLON	1,631	85.46	1314329328671646
15:55:03 PM	XLON	8,863	85.46	1314329328671689
15:55:13 PM	CHIX	5,031	85.44	130001CAI
15:55:13 PM	XLON	8,865	85.44	1314329328671717
15:55:23 PM	XLON	4,844	85.42	1314329328671740
15:55:23 PM	XLON	3,897	85.42	1314329328671741
15:55:25 PM	CHIX	572	85.42	130001CAV
15:55:25 PM	CHIX	4,483	85.42	130001CAW
15:56:45 PM	XLON	2,968	85.44	1314329328671960
15:56:45 PM	XLON	6,099	85.44	1314329328671961
15:57:39 PM	XLON	7,319	85.44	1314329328672039
15:57:39 PM	XLON	2,665	85.44	1314329328672040
15:57:55 PM	XLON	9,029	85.42	1314329328672072
15:57:55 PM	TRQX	1,877	85.42	1314329387386372
15:58:27 PM	XLON	8,943	85.44	1314329328672179
15:59:21 PM	XLON	3,058	85.44	1314329328672365
15:59:21 PM	XLON	7,319	85.44	1314329328672366
16:00:17 PM	CHIX	6,213	85.46	130001D1N
16:00:17 PM	XLON	2,566	85.50	1314329328672610
16:00:17 PM	XLON	800	85.50	1314329328672611
16:00:17 PM	XLON	4,500	85.50	1314329328672612
16:00:17 PM	XLON	7,770	85.50	1314329328672613
16:00:17 PM	XLON	1,512	85.50	1314329328672614
16:00:17 PM	XLON	3,501	85.50	1314329328672615
16:00:17 PM	XLON	9,061	85.46	1314329328672618
16:00:17 PM	TRQX	4,683	85.46	1314329387386748
16:00:18 PM	XLON	1,725	85.44	1314329328672620
16:00:39 PM	XLON	2,715	85.44	1314329328672653
16:01:42 PM	XLON	4,872	85.44	1314329328672879
16:02:13 PM	CHIX	5,807	85.46	130001DC9
16:02:13 PM	XLON	8,952	85.46	1314329328673054
16:02:33 PM	XLON	3,498	85.46	1314329328673124
16:03:15 PM	XLON	7,319	85.46	1314329328673363
16:03:32 PM	XLON	9,007	85.44	1314329328673444
16:03:32 PM	TRQX	9,153	85.44	1314329387387333
16:03:39 PM	XLON	7,319	85.44	1314329328673515
16:03:39 PM	XLON	3,100	85.44	1314329328673516
16:03:39 PM	XLON	5,900	85.44	1314329328673517
16:03:39 PM	XLON	1,189	85.42	1314329328673518
16:03:49 PM	CHIX	5,853	85.42	130001DNG
16:03:49 PM	XLON	7,652	85.42	1314329328673587
16:03:49 PM	XLON	355	85.42	1314329328673588
16:04:45 PM	XLON	7,319	85.44	1314329328673805
16:04:45 PM	XLON	3,795	85.44	1314329328673806
16:04:45 PM	XLON	3,415	85.44	1314329328673807
16:04:45 PM	XLON	6,120	85.44	1314329328673808
16:05:13 PM	XLON	9,099	85.42	1314329328673913
16:05:13 PM	XLON	9,210	85.40	1314329328673922
16:05:26 PM	XLON	8,957	85.38	1314329328673938
16:05:26 PM	XLON	352	85.38	1314329328673939
16:05:29 PM	XLON	8,986	85.36	1314329328673945
16:05:45 PM	XLON	9,025	85.34	1314329328674026
16:06:23 PM	CHIX	6,088	85.36	130001E1E
16:06:23 PM	XLON	9,155	85.36	1314329328674232
16:08:21 PM	XLON	9,174	85.42	1314329328674619
16:09:13 PM	CHIX	6,031	85.42	130001EFK
16:09:13 PM	XLON	7,319	85.42	1314329328674812
16:09:13 PM	XLON	5,900	85.42	1314329328674813
16:09:13 PM	XLON	1,058	85.42	1314329328674816
16:09:13 PM	XLON	7,995	85.42	1314329328674817
16:09:27 PM	CHIX	5,963	85.38	130001EH1
16:09:27 PM	XLON	7,319	85.42	1314329328674850
16:09:27 PM	XLON	2,826	85.42	1314329328674851
16:09:27 PM	XLON	5,310	85.42	1314329328674861
16:09:27 PM	XLON	9,008	85.40	1314329328674862
16:09:27 PM	XLON	8,969	85.38	1314329328674865
16:09:27 PM	TRQX	8,909	85.38	1314329387388208
16:10:01 PM	XLON	9,156	85.36	1314329328674971
16:10:23 PM	XLON	9,024	85.38	1314329328675042
16:12:06 PM	CHIX	6,210	85.36	130001ETY
16:12:12 PM	XLON	8,935	85.36	1314329328675479
16:13:06 PM	XLON	4,220	85.38	1314329328675918
16:13:14 PM	XLON	4,939	85.38	1314329328675939
16:13:14 PM	XLON	7,319	85.38	1314329328675940
16:13:14 PM	XLON	11,331	85.38	1314329328675941
16:13:15 PM	XLON	423	85.38	1314329328675947
16:13:30 PM	XLON	4,414	85.40	1314329328675996
16:13:30 PM	XLON	4,742	85.40	1314329328675997
16:14:30 PM	CHIX	5,886	85.40	130001F7O
16:14:30 PM	TRQX	4,995	85.40	1314329387389031
16:15:23 PM	XLON	9,224	85.40	1314329328676422
16:15:43 PM	XLON	5,900	85.40	1314329328676503
16:15:43 PM	XLON	7,319	85.40	1314329328676504
16:15:43 PM	XLON	7,430	85.40	1314329328676505
16:15:44 PM	XLON	2,417	85.40	1314329328676506
16:15:44 PM	XLON	3,491	85.40	1314329328676507
16:15:44 PM	XLON	2,192	85.40	1314329328676508
16:15:44 PM	XLON	7,319	85.40	1314329328676509
16:15:44 PM	XLON	2,900	85.40	1314329328676510
16:15:44 PM	XLON	1,737	85.40	1314329328676511
16:15:44 PM	XLON	3	85.40	1314329328676512
16:15:44 PM	XLON	7,319	85.40	1314329328676513
16:15:49 PM	XLON	2,278	85.40	1314329328676538
16:15:53 PM	XLON	661	85.40	1314329328676570
16:15:58 PM	XLON	5,977	85.40	1314329328676582
16:16:12 PM	XLON	199	85.40	1314329328676639
16:17:06 PM	XLON	8,519	85.40	1314329328676862
16:17:11 PM	XLON	595	85.40	1314329328676869
16:17:11 PM	XLON	8,859	85.38	1314329328676875
16:17:11 PM	TRQX	8,945	85.40	1314329387389437
16:17:17 PM	XLON	7,319	85.44	1314329328676892
16:17:17 PM	XLON	3,102	85.44	1314329328676893
16:17:22 PM	CHIX	2,740	85.44	130001FR6
16:17:22 PM	CHIX	3,333	85.44	130001FR7
16:17:22 PM	XLON	9,083	85.44	1314329328676914
16:17:22 PM	XLON	20,649	85.44	1314329328676915
16:17:22 PM	XLON	4,381	85.44	1314329328676917
16:17:23 PM	XLON	5,380	85.44	1314329328676918
16:18:52 PM	XLON	3,915	85.50	1314329328677329
16:18:52 PM	XLON	2,663	85.50	1314329328677330
16:18:52 PM	XLON	7,319	85.50	1314329328677331
16:18:52 PM	XLON	5,900	85.50	1314329328677332
16:19:18 PM	XLON	9,213	85.48	1314329328677418
16:19:19 PM	CHIX	5,803	85.48	130001G3D
16:19:26 PM	XLON	7,319	85.48	1314329328677471
16:19:26 PM	XLON	4,224	85.48	1314329328677472
16:19:26 PM	XLON	5,900	85.48	1314329328677473
16:19:37 PM	CHIX	4,478	85.46	130001G4W
16:20:04 PM	XLON	338	85.46	1314329328677556
16:20:04 PM	XLON	2,649	85.46	1314329328677557
16:20:04 PM	XLON	86	85.46	1314329328677558
16:20:04 PM	XLON	5,826	85.46	1314329328677559
16:20:04 PM	XLON	3,884	85.46	1314329328677565
16:20:12 PM	XLON	9,314	85.44	1314329328677635
16:20:12 PM	XLON	6,605	85.42	1314329328677642
16:20:12 PM	XLON	2,545	85.42	1314329328677643
16:20:12 PM	XLON	7,319	85.42	1314329328677646
16:20:41 PM	XLON	4,364	85.44	1314329328677890
16:20:41 PM	XLON	9,154	85.44	1314329328677891
16:20:42 PM	XLON	4,470	85.44	1314329328677893
16:20:44 PM	XLON	5,922	85.44	1314329328677894
16:20:50 PM	XLON	3,097	85.44	1314329328677929
16:20:52 PM	XLON	481	85.44	1314329328677934
16:21:01 PM	XLON	1,280	85.44	1314329328677975
16:21:01 PM	XLON	1,394	85.44	1314329328677976
16:21:06 PM	XLON	4,037	85.46	1314329328678002
16:21:07 PM	XLON	2,549	85.46	1314329328678004
16:21:07 PM	XLON	15,547	85.46	1314329328678005
16:21:16 PM	XLON	1,290	85.46	1314329328678088
16:21:16 PM	XLON	5,034	85.46	1314329328678089
16:21:16 PM	XLON	2,247	85.46	1314329328678090
16:21:37 PM	XLON	5,088	85.48	1314329328678197
16:21:37 PM	XLON	3,308	85.48	1314329328678198
16:21:47 PM	XLON	8,238	85.50	1314329328678240
16:21:56 PM	XLON	5,054	85.50	1314329328678304
16:21:56 PM	XLON	6,866	85.50	1314329328678305
16:22:02 PM	CHIX	6,506	85.48	130001GNG
16:22:02 PM	CHIX	1,570	85.48	130001GNH
16:22:02 PM	XLON	9,103	85.48	1314329328678374
16:22:02 PM	TRQX	8,841	85.48	1314329387390680
16:22:33 PM	XLON	2,826	85.48	1314329328678577
16:22:33 PM	XLON	6,366	85.48	1314329328678578
16:22:49 PM	XLON	2,166	85.50	1314329328678623
16:22:49 PM	XLON	5,600	85.50	1314329328678624
16:22:49 PM	XLON	1,926	85.50	1314329328678625
16:22:56 PM	XLON	10,115	85.50	1314329328678664
16:23:16 PM	XLON	1,215	85.50	1314329328678768
16:23:16 PM	XLON	3,831	85.50	1314329328678769
16:23:56 PM	XLON	9,154	85.50	1314329328678957
16:23:56 PM	XLON	7,951	85.52	1314329328678958
16:23:56 PM	XLON	3,544	85.52	1314329328678959
16:24:38 PM	XLON	1,968	85.52	1314329328679217
16:24:38 PM	XLON	9,154	85.52	1314329328679218
16:24:39 PM	XLON	5,980	85.52	1314329328679219
16:24:39 PM	XLON	9,154	85.52	1314329328679220
16:24:39 PM	XLON	5,515	85.52	1314329328679221
16:24:46 PM	XLON	4,929	85.52	1314329328679268
16:24:46 PM	XLON	8,236	85.52	1314329328679269
16:25:01 PM	XLON	6,171	85.52	1314329328679303
16:25:01 PM	XLON	211	85.52	1314329328679304
16:25:01 PM	TRQX	2,001	85.52	1314329387391327
16:25:01 PM	TRQX	6,720	85.52	1314329387391328
16:25:02 PM	CHIX	5,948	85.50	130001HBL
16:25:02 PM	XLON	9,295	85.50	1314329328679309
16:25:38 PM	CHIX	3,438	85.50	130001HHH
16:26:00 PM	CHIX	4,861	85.52	130001HJX
16:26:00 PM	XLON	4,900	85.54	1314329328679647
16:26:00 PM	XLON	3,392	85.54	1314329328679648
16:26:00 PM	XLON	7,700	85.54	1314329328679649
16:26:00 PM	XLON	1,319	85.54	1314329328679650
16:26:00 PM	XLON	3,338	85.54	1314329328679651
16:26:00 PM	XLON	4,111	85.52	1314329328679652
16:26:00 PM	XLON	5,197	85.52	1314329328679653
16:26:00 PM	XLON	4,197	85.50	1314329328679654
16:26:00 PM	TRQX	5,053	85.52	1314329387391690
16:26:20 PM	XLON	3,362	85.54	1314329328679806
16:26:20 PM	XLON	9,154	85.54	1314329328679807
16:26:28 PM	XLON	9,154	85.54	1314329328679859
16:26:29 PM	XLON	4,220	85.54	1314329328679860
16:26:29 PM	XLON	5,558	85.54	1314329328679861
16:26:31 PM	XLON	9,026	85.52	1314329328679887
16:26:55 PM	XLON	556	85.54	1314329328680006
16:26:55 PM	XLON	6,750	85.54	1314329328680007
16:26:55 PM	XLON	7,553	85.54	1314329328680008
16:27:01 PM	CHIX	3,345	85.50	130001HTZ
16:27:01 PM	XLON	9,120	85.52	1314329328680050
16:27:01 PM	XLON	3,895	85.50	1314329328680058
16:27:09 PM	CHIX	4,147	85.50	130001HVM
16:27:09 PM	CHIX	303	85.50	130001HVN
16:27:16 PM	CHIX	2,779	85.50	130001HW8
16:27:16 PM	XLON	1,399	85.52	1314329328680135
16:27:16 PM	XLON	2,200	85.52	1314329328680136
16:27:16 PM	XLON	1,204	85.52	1314329328680137
16:27:31 PM	XLON	332	85.50	1314329328680223
16:27:31 PM	XLON	2,613	85.50	1314329328680224
16:27:32 PM	XLON	5,813	85.52	1314329328680228
16:27:32 PM	XLON	2,816	85.52	1314329328680229
16:27:32 PM	XLON	3,171	85.52	1314329328680230
16:27:32 PM	XLON	678	85.52	1314329328680231
16:27:46 PM	XLON	1,702	85.52	1314329328680296
16:27:46 PM	XLON	9,100	85.52	1314329328680297
16:27:46 PM	XLON	1,674	85.52	1314329328680298
16:27:50 PM	XLON	2,414	85.50	1314329328680311
16:27:50 PM	XLON	2,278	85.50	1314329328680312
16:28:29 PM	XLON	1,706	85.52	1314329328680573
16:28:29 PM	XLON	9,154	85.52	1314329328680574
16:28:29 PM	XLON	4,180	85.52	1314329328680575
16:28:29 PM	XLON	5,609	85.52	1314329328680576
16:28:30 PM	XLON	8,004	85.52	1314329328680577
16:28:45 PM	TRQX	3,315	85.50	1314329387392418
16:28:51 PM	TRQX	4,734	85.50	1314329387392474
16:28:51 PM	TRQX	206	85.50	1314329387392475
16:28:52 PM	XLON	4,100	85.50	1314329328680694
16:29:12 PM	CHIX	5,995	85.48	130001IFE
16:29:12 PM	XLON	5,022	85.48	1314329328680854
16:29:12 PM	XLON	9,154	85.50	1314329328680856
16:29:12 PM	XLON	4,227	85.50	1314329328680857
16:29:12 PM	XLON	416	85.50	1314329328680858
16:29:12 PM	XLON	1,763	85.50	1314329328680859
16:29:12 PM	XLON	5,089	85.50	1314329328680860
16:29:12 PM	XLON	872	85.48	1314329328680870
16:29:16 PM	XLON	2,641	85.48	1314329328680885
16:29:20 PM	CHIX	7,629	85.48	130001IGO

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

POSFFDFAIEISELS

Company Announcements

Transaction in Own Shares