t
| Date | 9 Aug 2024 |
| Time | 17:03:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202408091203PR_NEWS_UKDISCLO_0097.html |
Disseminated via PRN on 9 August 2024
PR Newswire
LONDON, United Kingdom, August 09
9 August 2024
Rightmove plc
Share buy-back programme
Rightmove plc – transactions in own shares
Rightmove plc (‘Rightmove’), announces that today it purchased 250,000 of its 0.1p ordinary shares at a volume weighted average price paid per share of 542.915p. The highest price paid per share was 550.200p and the lowest price paid per share was 537.600p. Rightmove purchased these shares through Numis Securities Limited.
The number of shares purchased represented 0.0316% of the voting rights attributable to the total ordinary shares in issue prior to such purchase. The purchased shares will be cancelled.
Since announcing a share buy-back programme on 28 December 2007, Rightmove has purchased in aggregate 516,321,789 ordinary shares.
The total number of ordinary shares in issue (excluding treasury shares) following this announcement is 791,330,604. Rightmove holds 11,401,687 shares in treasury.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as amended by The Market Abuse (Amendment) (EU Exit) Regulations 2019 (the ‘ UK MAR’ ), the schedule below contains detailed information about the purchases made by Numis Securities Limited on behalf of the Company as part of the buyback programme.
Contact: Carolyn Pollard, Company Secretary
Schedule of Purchases – Individual Transactions
| Number of shares purchased |
Transaction price |
Time of transaction |
Transaction reference number |
Trading venue |
| 631 |
544.00 |
08:08:47 |
00070978990TRLO0 |
XLON |
| 663 |
544.00 |
08:08:47 |
00070978991TRLO0 |
XLON |
| 927 |
545.00 |
08:09:57 |
00070978996TRLO0 |
XLON |
| 1136 |
545.00 |
08:09:57 |
00070978997TRLO0 |
XLON |
| 53 |
545.00 |
08:09:57 |
00070978998TRLO0 |
XLON |
| 1287 |
544.20 |
08:09:58 |
00070978999TRLO0 |
XLON |
| 781 |
544.00 |
08:10:01 |
00070979000TRLO0 |
XLON |
| 1099 |
543.60 |
08:10:01 |
00070979001TRLO0 |
XLON |
| 822 |
543.40 |
08:11:31 |
00070979022TRLO0 |
XLON |
| 936 |
543.00 |
08:11:35 |
00070979023TRLO0 |
XLON |
| 69 |
541.80 |
08:11:39 |
00070979025TRLO0 |
XLON |
| 858 |
541.80 |
08:11:39 |
00070979026TRLO0 |
XLON |
| 896 |
543.80 |
08:13:58 |
00070979084TRLO0 |
XLON |
| 897 |
543.20 |
08:15:24 |
00070979094TRLO0 |
XLON |
| 1015 |
542.20 |
08:15:57 |
00070979109TRLO0 |
XLON |
| 841 |
541.80 |
08:15:58 |
00070979110TRLO0 |
XLON |
| 928 |
539.60 |
08:19:00 |
00070979189TRLO0 |
XLON |
| 883 |
541.40 |
08:21:07 |
00070979223TRLO0 |
XLON |
| 602 |
541.40 |
08:21:07 |
00070979224TRLO0 |
XLON |
| 338 |
541.40 |
08:21:07 |
00070979225TRLO0 |
XLON |
| 777 |
542.00 |
08:25:58 |
00070979406TRLO0 |
XLON |
| 983 |
541.20 |
08:26:07 |
00070979407TRLO0 |
XLON |
| 923 |
540.80 |
08:26:18 |
00070979409TRLO0 |
XLON |
| 812 |
540.40 |
08:28:50 |
00070979448TRLO0 |
XLON |
| 616 |
540.00 |
08:30:54 |
00070979490TRLO0 |
XLON |
| 158 |
540.00 |
08:30:54 |
00070979491TRLO0 |
XLON |
| 1883 |
542.00 |
08:34:09 |
00070979579TRLO0 |
XLON |
| 912 |
541.80 |
08:34:09 |
00070979580TRLO0 |
XLON |
| 940 |
541.60 |
08:34:12 |
00070979591TRLO0 |
XLON |
| 903 |
541.40 |
08:38:48 |
00070979673TRLO0 |
XLON |
| 1080 |
541.00 |
08:40:44 |
00070979691TRLO0 |
XLON |
| 932 |
542.60 |
08:45:57 |
00070979828TRLO0 |
XLON |
| 100 |
542.40 |
08:45:57 |
00070979829TRLO0 |
XLON |
| 704 |
542.40 |
08:45:57 |
00070979830TRLO0 |
XLON |
| 1125 |
542.20 |
08:46:00 |
00070979831TRLO0 |
XLON |
| 1110 |
542.00 |
08:46:52 |
00070979838TRLO0 |
XLON |
| 859 |
542.20 |
08:50:58 |
00070979988TRLO0 |
XLON |
| 795 |
542.60 |
08:53:44 |
00070980076TRLO0 |
XLON |
| 948 |
542.80 |
08:55:36 |
00070980111TRLO0 |
XLON |
| 762 |
542.60 |
08:55:50 |
00070980113TRLO0 |
XLON |
| 943 |
543.80 |
08:57:39 |
00070980145TRLO0 |
XLON |
| 871 |
543.40 |
08:58:09 |
00070980249TRLO0 |
XLON |
| 321 |
543.00 |
08:58:10 |
00070980250TRLO0 |
XLON |
| 602 |
543.80 |
09:03:45 |
00070980591TRLO0 |
XLON |
| 287 |
543.60 |
09:03:54 |
00070980599TRLO0 |
XLON |
| 570 |
543.60 |
09:03:54 |
00070980600TRLO0 |
XLON |
| 213 |
544.40 |
09:05:45 |
00070980742TRLO0 |
XLON |
| 1038 |
544.40 |
09:05:45 |
00070980743TRLO0 |
XLON |
| 761 |
544.00 |
09:06:06 |
00070980764TRLO0 |
XLON |
| 947 |
543.80 |
09:06:10 |
00070980765TRLO0 |
XLON |
| 760 |
543.80 |
09:07:32 |
00070980823TRLO0 |
XLON |
| 765 |
543.40 |
09:07:37 |
00070980826TRLO0 |
XLON |
| 597 |
543.20 |
09:07:37 |
00070980827TRLO0 |
XLON |
| 2100 |
545.60 |
09:11:24 |
00070980992TRLO0 |
XLON |
| 1855 |
545.60 |
09:11:24 |
00070980993TRLO0 |
XLON |
| 332 |
545.80 |
09:11:36 |
00070981020TRLO0 |
XLON |
| 204 |
545.80 |
09:11:36 |
00070981021TRLO0 |
XLON |
| 913 |
546.00 |
09:11:37 |
00070981022TRLO0 |
XLON |
| 1178 |
546.00 |
09:11:46 |
00070981033TRLO0 |
XLON |
| 276 |
547.80 |
09:13:37 |
00070981069TRLO0 |
XLON |
| 140 |
547.80 |
09:13:37 |
00070981070TRLO0 |
XLON |
| 855 |
547.80 |
09:13:37 |
00070981071TRLO0 |
XLON |
| 1276 |
547.60 |
09:13:37 |
00070981072TRLO0 |
XLON |
| 911 |
547.20 |
09:13:37 |
00070981073TRLO0 |
XLON |
| 873 |
547.20 |
09:13:37 |
00070981074TRLO0 |
XLON |
| 611 |
547.00 |
09:13:37 |
00070981075TRLO0 |
XLON |
| 268 |
547.00 |
09:13:37 |
00070981076TRLO0 |
XLON |
| 764 |
546.80 |
09:13:37 |
00070981077TRLO0 |
XLON |
| 748 |
546.20 |
09:15:41 |
00070981100TRLO0 |
XLON |
| 164 |
546.20 |
09:15:41 |
00070981101TRLO0 |
XLON |
| 562 |
546.40 |
09:17:08 |
00070981119TRLO0 |
XLON |
| 356 |
546.40 |
09:17:08 |
00070981120TRLO0 |
XLON |
| 1208 |
548.20 |
09:19:16 |
00070981192TRLO0 |
XLON |
| 839 |
548.60 |
09:19:58 |
00070981204TRLO0 |
XLON |
| 899 |
548.60 |
09:20:58 |
00070981289TRLO0 |
XLON |
| 1209 |
548.40 |
09:22:46 |
00070981317TRLO0 |
XLON |
| 407 |
548.40 |
09:22:46 |
00070981318TRLO0 |
XLON |
| 381 |
548.40 |
09:22:46 |
00070981319TRLO0 |
XLON |
| 912 |
548.00 |
09:23:02 |
00070981326TRLO0 |
XLON |
| 793 |
547.80 |
09:23:19 |
00070981328TRLO0 |
XLON |
| 788 |
547.40 |
09:23:55 |
00070981332TRLO0 |
XLON |
| 873 |
547.80 |
09:26:46 |
00070981361TRLO0 |
XLON |
| 526 |
547.60 |
09:26:48 |
00070981366TRLO0 |
XLON |
| 514 |
547.60 |
09:27:24 |
00070981394TRLO0 |
XLON |
| 836 |
547.20 |
09:27:43 |
00070981429TRLO0 |
XLON |
| 872 |
547.20 |
09:28:00 |
00070981453TRLO0 |
XLON |
| 813 |
548.00 |
09:34:29 |
00070981720TRLO0 |
XLON |
| 816 |
548.00 |
09:34:29 |
00070981721TRLO0 |
XLON |
| 920 |
548.20 |
09:34:29 |
00070981722TRLO0 |
XLON |
| 24 |
548.20 |
09:34:29 |
00070981723TRLO0 |
XLON |
| 819 |
548.40 |
09:38:04 |
00070981785TRLO0 |
XLON |
| 99 |
548.00 |
09:38:12 |
00070981789TRLO0 |
XLON |
| 807 |
548.00 |
09:38:12 |
00070981790TRLO0 |
XLON |
| 914 |
548.60 |
09:40:07 |
00070981835TRLO0 |
XLON |
| 835 |
548.20 |
09:40:14 |
00070981843TRLO0 |
XLON |
| 835 |
550.20 |
09:45:38 |
00070981986TRLO0 |
XLON |
| 785 |
550.00 |
09:45:50 |
00070981995TRLO0 |
XLON |
| 890 |
550.00 |
09:45:50 |
00070981996TRLO0 |
XLON |
| 927 |
549.60 |
09:46:01 |
00070981997TRLO0 |
XLON |
| 704 |
549.00 |
09:46:27 |
00070982005TRLO0 |
XLON |
| 184 |
549.00 |
09:46:27 |
00070982006TRLO0 |
XLON |
| 863 |
549.40 |
09:51:45 |
00070982104TRLO0 |
XLON |
| 871 |
549.40 |
09:56:17 |
00070982337TRLO0 |
XLON |
| 911 |
549.00 |
09:56:26 |
00070982338TRLO0 |
XLON |
| 777 |
548.40 |
10:01:47 |
00070982515TRLO0 |
XLON |
| 893 |
548.20 |
10:02:07 |
00070982518TRLO0 |
XLON |
| 815 |
547.60 |
10:06:00 |
00070982665TRLO0 |
XLON |
| 892 |
547.40 |
10:07:56 |
00070982686TRLO0 |
XLON |
| 827 |
547.40 |
10:11:31 |
00070982809TRLO0 |
XLON |
| 10 |
547.40 |
10:11:31 |
00070982810TRLO0 |
XLON |
| 855 |
547.00 |
10:12:00 |
00070982824TRLO0 |
XLON |
| 691 |
546.00 |
10:16:13 |
00070982909TRLO0 |
XLON |
| 119 |
546.00 |
10:16:13 |
00070982910TRLO0 |
XLON |
| 888 |
547.60 |
10:19:37 |
00070983121TRLO0 |
XLON |
| 794 |
547.80 |
10:20:29 |
00070983132TRLO0 |
XLON |
| 928 |
547.80 |
10:20:29 |
00070983133TRLO0 |
XLON |
| 866 |
547.00 |
10:20:31 |
00070983135TRLO0 |
XLON |
| 44 |
546.80 |
10:20:43 |
00070983138TRLO0 |
XLON |
| 659 |
546.80 |
10:20:43 |
00070983139TRLO0 |
XLON |
| 504 |
546.80 |
10:20:43 |
00070983140TRLO0 |
XLON |
| 958 |
546.60 |
10:21:04 |
00070983143TRLO0 |
XLON |
| 781 |
547.00 |
10:28:20 |
00070983408TRLO0 |
XLON |
| 983 |
546.80 |
10:29:39 |
00070983443TRLO0 |
XLON |
| 826 |
546.60 |
10:30:43 |
00070983452TRLO0 |
XLON |
| 898 |
545.60 |
10:32:43 |
00070983482TRLO0 |
XLON |
| 805 |
545.40 |
10:37:22 |
00070983593TRLO0 |
XLON |
| 907 |
546.00 |
10:40:02 |
00070983622TRLO0 |
XLON |
| 761 |
546.00 |
10:45:19 |
00070983672TRLO0 |
XLON |
| 842 |
546.00 |
10:45:19 |
00070983673TRLO0 |
XLON |
| 935 |
545.80 |
10:46:47 |
00070983699TRLO0 |
XLON |
| 264 |
545.60 |
10:46:50 |
00070983700TRLO0 |
XLON |
| 577 |
545.60 |
10:46:50 |
00070983701TRLO0 |
XLON |
| 867 |
545.20 |
10:48:56 |
00070983753TRLO0 |
XLON |
| 935 |
546.20 |
10:51:14 |
00070983798TRLO0 |
XLON |
| 915 |
546.20 |
10:56:38 |
00070983871TRLO0 |
XLON |
| 599 |
545.80 |
11:00:14 |
00070984008TRLO0 |
XLON |
| 190 |
545.80 |
11:00:14 |
00070984009TRLO0 |
XLON |
| 929 |
546.00 |
11:02:13 |
00070984021TRLO0 |
XLON |
| 233 |
545.60 |
11:03:24 |
00070984024TRLO0 |
XLON |
| 603 |
545.60 |
11:03:24 |
00070984025TRLO0 |
XLON |
| 866 |
545.60 |
11:07:10 |
00070984093TRLO0 |
XLON |
| 192 |
545.40 |
11:07:55 |
00070984101TRLO0 |
XLON |
| 647 |
545.40 |
11:07:55 |
00070984102TRLO0 |
XLON |
| 812 |
545.00 |
11:08:08 |
00070984105TRLO0 |
XLON |
| 788 |
545.00 |
11:17:00 |
00070984305TRLO0 |
XLON |
| 933 |
545.00 |
11:18:04 |
00070984313TRLO0 |
XLON |
| 854 |
544.60 |
11:19:16 |
00070984326TRLO0 |
XLON |
| 810 |
545.00 |
11:24:13 |
00070984384TRLO0 |
XLON |
| 605 |
544.80 |
11:24:13 |
00070984385TRLO0 |
XLON |
| 314 |
545.00 |
11:24:13 |
00070984386TRLO0 |
XLON |
| 944 |
544.80 |
11:24:13 |
00070984387TRLO0 |
XLON |
| 291 |
545.00 |
11:24:13 |
00070984388TRLO0 |
XLON |
| 595 |
545.00 |
11:24:13 |
00070984389TRLO0 |
XLON |
| 337 |
544.60 |
11:40:06 |
00070984549TRLO0 |
XLON |
| 527 |
544.60 |
11:40:06 |
00070984550TRLO0 |
XLON |
| 858 |
544.60 |
11:40:06 |
00070984551TRLO0 |
XLON |
| 328 |
544.40 |
11:43:07 |
00070984591TRLO0 |
XLON |
| 478 |
544.40 |
11:43:07 |
00070984592TRLO0 |
XLON |
| 93 |
544.00 |
11:46:02 |
00070984623TRLO0 |
XLON |
| 730 |
544.00 |
11:46:02 |
00070984624TRLO0 |
XLON |
| 1155 |
545.00 |
11:50:51 |
00070984662TRLO0 |
XLON |
| 979 |
544.80 |
11:52:29 |
00070984672TRLO0 |
XLON |
| 925 |
544.80 |
11:55:34 |
00070984708TRLO0 |
XLON |
| 819 |
544.60 |
11:55:43 |
00070984709TRLO0 |
XLON |
| 854 |
544.00 |
12:02:01 |
00070984796TRLO0 |
XLON |
| 885 |
543.80 |
12:05:05 |
00070984855TRLO0 |
XLON |
| 56 |
543.80 |
12:05:05 |
00070984856TRLO0 |
XLON |
| 808 |
543.40 |
12:14:06 |
00070985033TRLO0 |
XLON |
| 245 |
543.20 |
12:18:12 |
00070985190TRLO0 |
XLON |
| 516 |
543.20 |
12:18:42 |
00070985194TRLO0 |
XLON |
| 141 |
543.20 |
12:18:46 |
00070985198TRLO0 |
XLON |
| 15 |
542.60 |
12:24:07 |
00070985233TRLO0 |
XLON |
| 851 |
542.60 |
12:24:07 |
00070985234TRLO0 |
XLON |
| 67 |
542.00 |
12:30:41 |
00070985527TRLO0 |
XLON |
| 688 |
542.00 |
12:31:00 |
00070985539TRLO0 |
XLON |
| 942 |
542.00 |
12:31:35 |
00070985548TRLO0 |
XLON |
| 147 |
542.00 |
12:31:35 |
00070985549TRLO0 |
XLON |
| 860 |
541.40 |
12:33:40 |
00070985602TRLO0 |
XLON |
| 790 |
541.40 |
12:36:07 |
00070985640TRLO0 |
XLON |
| 842 |
541.40 |
12:41:39 |
00070985742TRLO0 |
XLON |
| 936 |
541.20 |
12:41:44 |
00070985743TRLO0 |
XLON |
| 773 |
541.20 |
12:47:16 |
00070985896TRLO0 |
XLON |
| 816 |
541.40 |
12:48:34 |
00070985931TRLO0 |
XLON |
| 829 |
542.00 |
12:53:52 |
00070986043TRLO0 |
XLON |
| 881 |
541.80 |
12:54:12 |
00070986046TRLO0 |
XLON |
| 946 |
542.20 |
12:59:25 |
00070986179TRLO0 |
XLON |
| 831 |
542.00 |
12:59:51 |
00070986182TRLO0 |
XLON |
| 804 |
542.00 |
13:05:00 |
00070986249TRLO0 |
XLON |
| 841 |
541.80 |
13:05:17 |
00070986261TRLO0 |
XLON |
| 927 |
541.20 |
13:12:33 |
00070986390TRLO0 |
XLON |
| 324 |
541.00 |
13:20:19 |
00070986454TRLO0 |
XLON |
| 845 |
541.40 |
13:23:13 |
00070986483TRLO0 |
XLON |
| 904 |
542.20 |
13:24:04 |
00070986490TRLO0 |
XLON |
| 780 |
542.00 |
13:24:11 |
00070986493TRLO0 |
XLON |
| 812 |
541.80 |
13:24:15 |
00070986494TRLO0 |
XLON |
| 806 |
541.80 |
13:24:15 |
00070986495TRLO0 |
XLON |
| 906 |
543.20 |
13:29:05 |
00070986576TRLO0 |
XLON |
| 887 |
543.00 |
13:29:25 |
00070986596TRLO0 |
XLON |
| 760 |
542.80 |
13:30:18 |
00070986607TRLO0 |
XLON |
| 813 |
542.60 |
13:32:51 |
00070986683TRLO0 |
XLON |
| 909 |
542.00 |
13:33:42 |
00070986717TRLO0 |
XLON |
| 442 |
542.20 |
13:43:01 |
00070987064TRLO0 |
XLON |
| 771 |
542.20 |
13:43:01 |
00070987065TRLO0 |
XLON |
| 504 |
542.20 |
13:43:01 |
00070987066TRLO0 |
XLON |
| 549 |
542.00 |
13:43:15 |
00070987093TRLO0 |
XLON |
| 217 |
542.00 |
13:43:22 |
00070987095TRLO0 |
XLON |
| 867 |
542.00 |
13:43:22 |
00070987096TRLO0 |
XLON |
| 413 |
542.20 |
13:49:22 |
00070987427TRLO0 |
XLON |
| 493 |
542.20 |
13:49:22 |
00070987428TRLO0 |
XLON |
| 914 |
542.00 |
13:50:11 |
00070987455TRLO0 |
XLON |
| 892 |
541.80 |
13:50:12 |
00070987456TRLO0 |
XLON |
| 822 |
543.20 |
13:54:07 |
00070987540TRLO0 |
XLON |
| 855 |
543.20 |
13:58:00 |
00070987618TRLO0 |
XLON |
| 839 |
543.20 |
13:59:52 |
00070987660TRLO0 |
XLON |
| 939 |
543.00 |
13:59:52 |
00070987661TRLO0 |
XLON |
| 754 |
542.60 |
13:59:53 |
00070987662TRLO0 |
XLON |
| 90 |
542.60 |
13:59:53 |
00070987663TRLO0 |
XLON |
| 376 |
541.20 |
14:02:35 |
00070987744TRLO0 |
XLON |
| 467 |
541.20 |
14:02:35 |
00070987745TRLO0 |
XLON |
| 507 |
540.20 |
14:04:56 |
00070987795TRLO0 |
XLON |
| 828 |
540.40 |
14:07:42 |
00070987941TRLO0 |
XLON |
| 288 |
540.20 |
14:08:02 |
00070987954TRLO0 |
XLON |
| 98 |
540.00 |
14:11:50 |
00070988123TRLO0 |
XLON |
| 792 |
540.00 |
14:11:50 |
00070988124TRLO0 |
XLON |
| 15 |
539.20 |
14:14:03 |
00070988190TRLO0 |
XLON |
| 785 |
539.20 |
14:14:03 |
00070988191TRLO0 |
XLON |
| 7 |
538.60 |
14:17:15 |
00070988251TRLO0 |
XLON |
| 857 |
538.60 |
14:17:15 |
00070988252TRLO0 |
XLON |
| 781 |
538.40 |
14:18:18 |
00070988280TRLO0 |
XLON |
| 776 |
538.20 |
14:20:39 |
00070988375TRLO0 |
XLON |
| 806 |
537.80 |
14:25:20 |
00070988505TRLO0 |
XLON |
| 899 |
537.60 |
14:25:54 |
00070988526TRLO0 |
XLON |
| 785 |
538.00 |
14:29:23 |
00070988633TRLO0 |
XLON |
| 648 |
537.80 |
14:30:00 |
00070988677TRLO0 |
XLON |
| 179 |
537.80 |
14:30:00 |
00070988678TRLO0 |
XLON |
| 200 |
537.80 |
14:30:00 |
00070988679TRLO0 |
XLON |
| 738 |
537.80 |
14:30:00 |
00070988680TRLO0 |
XLON |
| 766 |
537.60 |
14:30:56 |
00070988704TRLO0 |
XLON |
| 107 |
537.60 |
14:30:57 |
00070988705TRLO0 |
XLON |
| 300 |
537.60 |
14:31:00 |
00070988712TRLO0 |
XLON |
| 300 |
537.60 |
14:31:01 |
00070988718TRLO0 |
XLON |
| 192 |
537.60 |
14:31:02 |
00070988719TRLO0 |
XLON |
| 797 |
538.20 |
14:32:19 |
00070988752TRLO0 |
XLON |
| 192 |
538.20 |
14:33:40 |
00070988779TRLO0 |
XLON |
| 601 |
538.20 |
14:33:40 |
00070988780TRLO0 |
XLON |
| 847 |
538.00 |
14:34:00 |
00070988812TRLO0 |
XLON |
| 776 |
538.20 |
14:37:23 |
00070989014TRLO0 |
XLON |
| 1181 |
539.00 |
14:39:25 |
00070989160TRLO0 |
XLON |
| 876 |
538.80 |
14:40:04 |
00070989173TRLO0 |
XLON |
| 339 |
538.60 |
14:40:20 |
00070989175TRLO0 |
XLON |
| 517 |
538.60 |
14:40:20 |
00070989176TRLO0 |
XLON |
| 213 |
538.60 |
14:40:20 |
00070989177TRLO0 |
XLON |
| 891 |
538.40 |
14:40:40 |
00070989192TRLO0 |
XLON |
| 819 |
538.00 |
14:41:23 |
00070989216TRLO0 |
XLON |
| 1007 |
539.60 |
14:44:51 |
00070989316TRLO0 |
XLON |
| 689 |
539.60 |
14:44:51 |
00070989317TRLO0 |
XLON |
| 947 |
539.40 |
14:44:57 |
00070989318TRLO0 |
XLON |
| 797 |
539.20 |
14:46:22 |
00070989355TRLO0 |
XLON |
| 803 |
539.00 |
14:47:28 |
00070989417TRLO0 |
XLON |
| 63 |
539.00 |
14:47:28 |
00070989418TRLO0 |
XLON |
| 881 |
538.80 |
14:47:43 |
00070989429TRLO0 |
XLON |
| 948 |
538.60 |
14:48:22 |
00070989471TRLO0 |
XLON |
| 393 |
538.40 |
14:49:39 |
00070989506TRLO0 |
XLON |
| 939 |
539.00 |
14:51:25 |
00070989565TRLO0 |
XLON |
| 791 |
539.60 |
14:56:05 |
00070989703TRLO0 |
XLON |
| 803 |
539.40 |
14:56:05 |
00070989704TRLO0 |
XLON |
| 889 |
539.20 |
14:56:09 |
00070989705TRLO0 |
XLON |
| 865 |
539.20 |
14:56:23 |
00070989707TRLO0 |
XLON |
| 601 |
538.80 |
14:56:41 |
00070989721TRLO0 |
XLON |
| 332 |
538.80 |
14:56:41 |
00070989722TRLO0 |
XLON |
| 864 |
538.40 |
15:00:09 |
00070989816TRLO0 |
XLON |
| 783 |
538.40 |
15:02:04 |
00070989859TRLO0 |
XLON |
| 928 |
538.40 |
15:02:20 |
00070989860TRLO0 |
XLON |
| 750 |
538.40 |
15:02:20 |
00070989861TRLO0 |
XLON |
| 20 |
538.40 |
15:02:23 |
00070989862TRLO0 |
XLON |
| 1532 |
540.20 |
15:06:44 |
00070989978TRLO0 |
XLON |
| 878 |
540.20 |
15:06:44 |
00070989979TRLO0 |
XLON |
| 935 |
540.00 |
15:07:25 |
00070989991TRLO0 |
XLON |
| 883 |
540.20 |
15:11:34 |
00070990074TRLO0 |
XLON |
| 601 |
540.80 |
15:13:09 |
00070990089TRLO0 |
XLON |
| 838 |
540.80 |
15:14:51 |
00070990141TRLO0 |
XLON |
| 724 |
540.60 |
15:15:04 |
00070990146TRLO0 |
XLON |
| 299 |
540.60 |
15:15:04 |
00070990147TRLO0 |
XLON |
| 903 |
540.60 |
15:15:04 |
00070990148TRLO0 |
XLON |
| 830 |
540.20 |
15:18:50 |
00070990197TRLO0 |
XLON |
| 933 |
540.00 |
15:19:45 |
00070990206TRLO0 |
XLON |
| 794 |
540.00 |
15:21:18 |
00070990229TRLO0 |
XLON |
| 941 |
540.20 |
15:23:28 |
00070990297TRLO0 |
XLON |
| 856 |
540.80 |
15:26:02 |
00070990328TRLO0 |
XLON |
| 305 |
540.80 |
15:26:50 |
00070990330TRLO0 |
XLON |
| 630 |
540.80 |
15:26:50 |
00070990331TRLO0 |
XLON |
| 931 |
540.20 |
15:29:38 |
00070990392TRLO0 |
XLON |
| 585 |
540.00 |
15:31:40 |
00070990505TRLO0 |
XLON |
| 278 |
540.00 |
15:31:40 |
00070990506TRLO0 |
XLON |
| 878 |
540.40 |
15:35:06 |
00070990590TRLO0 |
XLON |
| 826 |
540.20 |
15:35:09 |
00070990599TRLO0 |
XLON |
| 807 |
540.40 |
15:37:26 |
00070990641TRLO0 |
XLON |
| 812 |
540.40 |
15:38:22 |
00070990673TRLO0 |
XLON |
| 930 |
540.40 |
15:38:22 |
00070990674TRLO0 |
XLON |
| 195 |
540.20 |
15:40:26 |
00070990739TRLO0 |
XLON |
| 863 |
540.80 |
15:42:45 |
00070990797TRLO0 |
XLON |
| 93 |
540.60 |
15:43:05 |
00070990803TRLO0 |
XLON |
| 977 |
540.60 |
15:43:05 |
00070990804TRLO0 |
XLON |
| 843 |
540.80 |
15:44:57 |
00070990821TRLO0 |
XLON |
| 1146 |
541.60 |
15:47:32 |
00070990893TRLO0 |
XLON |
| 856 |
541.40 |
15:47:41 |
00070990895TRLO0 |
XLON |
| 849 |
541.20 |
15:47:42 |
00070990896TRLO0 |
XLON |
| 573 |
541.00 |
15:50:11 |
00070990928TRLO0 |
XLON |
| 479 |
541.00 |
15:50:11 |
00070990929TRLO0 |
XLON |
| 885 |
540.80 |
15:51:42 |
00070990974TRLO0 |
XLON |
| 901 |
541.00 |
15:53:12 |
00070991051TRLO0 |
XLON |
| 910 |
540.80 |
15:54:55 |
00070991100TRLO0 |
XLON |
| 865 |
540.80 |
15:56:27 |
00070991148TRLO0 |
XLON |
| 760 |
540.60 |
15:57:21 |
00070991175TRLO0 |
XLON |
| 794 |
540.40 |
15:58:57 |
00070991209TRLO0 |
XLON |
| 673 |
540.80 |
15:59:32 |
00070991230TRLO0 |
XLON |
| 149 |
540.80 |
15:59:32 |
00070991231TRLO0 |
XLON |
| 732 |
541.20 |
16:01:21 |
00070991312TRLO0 |
XLON |
| 1083 |
541.00 |
16:01:34 |
00070991327TRLO0 |
XLON |
| 793 |
540.80 |
16:01:41 |
00070991328TRLO0 |
XLON |
| 69 |
541.40 |
16:03:32 |
00070991382TRLO0 |
XLON |
| 1149 |
541.60 |
16:04:48 |
00070991405TRLO0 |
XLON |
| 971 |
541.60 |
16:05:26 |
00070991444TRLO0 |
XLON |
| 763 |
541.80 |
16:07:23 |
00070991503TRLO0 |
XLON |
| 763 |
541.80 |
16:07:23 |
00070991504TRLO0 |
XLON |
| 555 |
541.80 |
16:07:56 |
00070991521TRLO0 |
XLON |
| 833 |
541.60 |
16:09:03 |
00070991635TRLO0 |
XLON |
| 948 |
541.60 |
16:09:25 |
00070991656TRLO0 |
XLON |
| 883 |
541.40 |
16:09:40 |
00070991684TRLO0 |
XLON |
| 924 |
541.00 |
16:10:14 |
00070991723TRLO0 |
XLON |
| 602 |
540.80 |
16:12:30 |
00070991965TRLO0 |
XLON |
| 342 |
540.80 |
16:12:30 |
00070991966TRLO0 |
XLON |
| 165 |
540.80 |
16:13:00 |
00070991991TRLO0 |
XLON |
| 773 |
540.80 |
16:13:00 |
00070991992TRLO0 |
XLON |
| 836 |
541.00 |
16:14:10 |
00070992187TRLO0 |
XLON |
| 13 |
541.00 |
16:14:10 |
00070992188TRLO0 |
XLON |
| 2 |
540.80 |
16:14:50 |
00070992258TRLO0 |
XLON |
| 770 |
540.80 |
16:14:50 |
00070992259TRLO0 |
XLON |
| 705 |
541.00 |
16:15:48 |
00070992384TRLO0 |
XLON |
| 492 |
541.00 |
16:15:48 |
00070992385TRLO0 |
XLON |
| 80 |
541.00 |
16:15:52 |
00070992386TRLO0 |
XLON |
| 950 |
540.80 |
16:16:15 |
00070992414TRLO0 |
XLON |
| 766 |
540.60 |
16:17:04 |
00070992438TRLO0 |
XLON |
| 886 |
540.60 |
16:19:00 |
00070992626TRLO0 |
XLON |
| 1038 |
540.60 |
16:19:00 |
00070992627TRLO0 |
XLON |
| 762 |
540.40 |
16:19:12 |
00070992686TRLO0 |
XLON |
| 810 |
539.80 |
16:20:10 |
00070992733TRLO0 |
XLON |
| 666 |
539.80 |
16:21:13 |
00070992806TRLO0 |
XLON |
| 227 |
539.80 |
16:21:13 |
00070992807TRLO0 |
XLON |
| 822 |
539.60 |
16:21:47 |
00070992852TRLO0 |
XLON |
| 666 |
539.80 |
16:22:35 |
00070992930TRLO0 |
XLON |
| 77 |
539.80 |
16:22:35 |
00070992931TRLO0 |
XLON |
| 68 |
539.80 |
16:22:35 |
00070992932TRLO0 |
XLON |
| 750 |
540.00 |
16:22:57 |
00070992963TRLO0 |
XLON |
| 84 |
540.00 |
16:22:57 |
00070992964TRLO0 |
XLON |
| 612 |
540.00 |
16:22:57 |
00070992965TRLO0 |
XLON |
| 424 |
540.00 |
16:23:14 |
00070992986TRLO0 |
XLON |
