t
| Date | 15 Aug 2024 |
| Time | 17:12:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202408151212PR_NEWS_UKDISCLO_0105.html |
Disseminated via PRN on 15 August 2024
PR Newswire
LONDON, United Kingdom, August 15
15 August 2024
Rightmove plc
Share buy-back programme
Rightmove plc – transactions in own shares
Rightmove plc (‘Rightmove’), announces that today it purchased 225,000 of its 0.1p ordinary shares at a volume weighted average price paid per share of 542.922p. The highest price paid per share was 546.200p and the lowest price paid per share was 540.400p. Rightmove purchased these shares through Numis Securities Limited.
The number of shares purchased represented 0.0285% 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 517,196,789 ordinary shares.
The total number of ordinary shares in issue (excluding treasury shares) following this announcement is 790,455,604. 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 |
| 230 |
540.40 |
08:11:23 |
00071036210TRLO1 |
XLON |
| 942 |
540.60 |
08:17:22 |
00071036277TRLO1 |
XLON |
| 467 |
540.40 |
08:17:35 |
00071036286TRLO1 |
XLON |
| 974 |
540.40 |
08:17:35 |
00071036287TRLO1 |
XLON |
| 93 |
540.80 |
08:18:54 |
00071036303TRLO1 |
XLON |
| 1150 |
540.80 |
08:18:54 |
00071036304TRLO1 |
XLON |
| 1016 |
540.80 |
08:18:54 |
00071036305TRLO1 |
XLON |
| 305 |
540.80 |
08:18:54 |
00071036306TRLO1 |
XLON |
| 135 |
540.80 |
08:18:54 |
00071036307TRLO1 |
XLON |
| 954 |
541.20 |
08:19:41 |
00071036330TRLO1 |
XLON |
| 430 |
541.00 |
08:19:55 |
00071036332TRLO1 |
XLON |
| 1077 |
541.00 |
08:19:55 |
00071036333TRLO1 |
XLON |
| 1098 |
540.40 |
08:20:53 |
00071036348TRLO1 |
XLON |
| 291 |
540.40 |
08:20:53 |
00071036349TRLO1 |
XLON |
| 24 |
541.80 |
08:30:59 |
00071036426TRLO1 |
XLON |
| 1036 |
541.80 |
08:30:59 |
00071036427TRLO1 |
XLON |
| 1144 |
541.40 |
08:31:18 |
00071036433TRLO1 |
XLON |
| 634 |
541.00 |
08:31:33 |
00071036435TRLO1 |
XLON |
| 454 |
541.00 |
08:31:33 |
00071036436TRLO1 |
XLON |
| 1147 |
541.00 |
08:39:50 |
00071036517TRLO1 |
XLON |
| 935 |
541.00 |
08:39:50 |
00071036518TRLO1 |
XLON |
| 352 |
541.20 |
08:39:50 |
00071036519TRLO1 |
XLON |
| 221 |
541.20 |
08:39:50 |
00071036520TRLO1 |
XLON |
| 109 |
541.20 |
08:39:50 |
00071036521TRLO1 |
XLON |
| 331 |
541.20 |
08:39:50 |
00071036522TRLO1 |
XLON |
| 989 |
540.60 |
08:46:59 |
00071036623TRLO1 |
XLON |
| 944 |
541.00 |
08:49:15 |
00071036657TRLO1 |
XLON |
| 1046 |
541.20 |
08:51:01 |
00071036686TRLO1 |
XLON |
| 1064 |
541.00 |
08:53:47 |
00071036732TRLO1 |
XLON |
| 15 |
541.00 |
08:53:47 |
00071036733TRLO1 |
XLON |
| 926 |
541.20 |
08:55:51 |
00071036742TRLO1 |
XLON |
| 953 |
540.40 |
09:00:07 |
00071036818TRLO1 |
XLON |
| 1110 |
540.40 |
09:01:41 |
00071036868TRLO1 |
XLON |
| 1060 |
540.40 |
09:04:30 |
00071036897TRLO1 |
XLON |
| 12 |
540.40 |
09:04:30 |
00071036898TRLO1 |
XLON |
| 308 |
540.60 |
09:07:06 |
00071036982TRLO1 |
XLON |
| 732 |
540.60 |
09:07:06 |
00071036983TRLO1 |
XLON |
| 1299 |
540.40 |
09:09:32 |
00071037025TRLO1 |
XLON |
| 932 |
540.40 |
09:11:46 |
00071037121TRLO1 |
XLON |
| 965 |
541.00 |
09:20:46 |
00071037239TRLO1 |
XLON |
| 1127 |
541.00 |
09:20:46 |
00071037240TRLO1 |
XLON |
| 1121 |
540.60 |
09:22:14 |
00071037248TRLO1 |
XLON |
| 888 |
541.20 |
09:25:56 |
00071037285TRLO1 |
XLON |
| 221 |
541.20 |
09:25:56 |
00071037286TRLO1 |
XLON |
| 1121 |
540.80 |
09:26:18 |
00071037290TRLO1 |
XLON |
| 1059 |
541.80 |
09:27:35 |
00071037338TRLO1 |
XLON |
| 1194 |
542.00 |
09:31:00 |
00071037375TRLO1 |
XLON |
| 1000 |
542.20 |
09:32:59 |
00071037413TRLO1 |
XLON |
| 1122 |
542.00 |
09:33:56 |
00071037418TRLO1 |
XLON |
| 950 |
542.00 |
09:34:13 |
00071037426TRLO1 |
XLON |
| 1067 |
541.80 |
09:34:42 |
00071037448TRLO1 |
XLON |
| 329 |
542.40 |
09:44:03 |
00071037631TRLO1 |
XLON |
| 173 |
542.40 |
09:44:03 |
00071037632TRLO1 |
XLON |
| 225 |
542.40 |
09:44:03 |
00071037633TRLO1 |
XLON |
| 83 |
542.20 |
09:44:38 |
00071037646TRLO1 |
XLON |
| 976 |
542.20 |
09:45:42 |
00071037671TRLO1 |
XLON |
| 905 |
542.20 |
09:45:42 |
00071037672TRLO1 |
XLON |
| 1072 |
542.00 |
09:46:00 |
00071037682TRLO1 |
XLON |
| 1454 |
542.60 |
09:56:52 |
00071037856TRLO1 |
XLON |
| 218 |
542.40 |
09:57:10 |
00071037861TRLO1 |
XLON |
| 1014 |
542.40 |
09:57:10 |
00071037862TRLO1 |
XLON |
| 959 |
542.00 |
09:57:32 |
00071037863TRLO1 |
XLON |
| 1131 |
541.80 |
10:05:35 |
00071038008TRLO1 |
XLON |
| 195 |
542.20 |
10:13:30 |
00071038137TRLO1 |
XLON |
| 1367 |
542.00 |
10:19:26 |
00071038216TRLO1 |
XLON |
| 992 |
542.00 |
10:19:26 |
00071038217TRLO1 |
XLON |
| 1263 |
542.00 |
10:21:44 |
00071038245TRLO1 |
XLON |
| 987 |
542.00 |
10:31:49 |
00071038437TRLO1 |
XLON |
| 573 |
542.00 |
10:31:49 |
00071038438TRLO1 |
XLON |
| 235 |
542.00 |
10:36:25 |
00071038543TRLO1 |
XLON |
| 167 |
542.00 |
10:36:25 |
00071038544TRLO1 |
XLON |
| 1080 |
541.80 |
10:44:34 |
00071038745TRLO1 |
XLON |
| 1066 |
541.80 |
10:46:32 |
00071038773TRLO1 |
XLON |
| 1030 |
541.60 |
10:49:22 |
00071038824TRLO1 |
XLON |
| 1104 |
541.60 |
10:51:04 |
00071038886TRLO1 |
XLON |
| 1111 |
541.80 |
11:01:35 |
00071039101TRLO1 |
XLON |
| 1014 |
541.80 |
11:10:17 |
00071039385TRLO1 |
XLON |
| 1010 |
541.60 |
11:13:33 |
00071039450TRLO1 |
XLON |
| 952 |
541.00 |
11:17:52 |
00071039560TRLO1 |
XLON |
| 972 |
541.20 |
11:20:50 |
00071039684TRLO1 |
XLON |
| 119 |
541.20 |
11:20:50 |
00071039685TRLO1 |
XLON |
| 1087 |
541.80 |
11:24:22 |
00071039756TRLO1 |
XLON |
| 610 |
541.60 |
11:36:43 |
00071040070TRLO1 |
XLON |
| 1198 |
541.60 |
11:46:44 |
00071040185TRLO1 |
XLON |
| 1157 |
541.60 |
11:51:53 |
00071040232TRLO1 |
XLON |
| 1133 |
541.40 |
11:54:45 |
00071040257TRLO1 |
XLON |
| 4 |
541.40 |
11:54:45 |
00071040258TRLO1 |
XLON |
| 943 |
541.20 |
11:55:08 |
00071040266TRLO1 |
XLON |
| 1013 |
541.40 |
11:57:55 |
00071040311TRLO1 |
XLON |
| 1133 |
541.40 |
12:00:38 |
00071040359TRLO1 |
XLON |
| 1 |
541.40 |
12:08:06 |
00071040566TRLO1 |
XLON |
| 660 |
541.40 |
12:08:06 |
00071040567TRLO1 |
XLON |
| 475 |
541.40 |
12:08:06 |
00071040568TRLO1 |
XLON |
| 683 |
541.40 |
12:09:24 |
00071040587TRLO1 |
XLON |
| 445 |
541.40 |
12:09:24 |
00071040588TRLO1 |
XLON |
| 1010 |
541.80 |
12:16:04 |
00071040767TRLO1 |
XLON |
| 971 |
542.00 |
12:24:11 |
00071040927TRLO1 |
XLON |
| 1073 |
541.60 |
12:24:11 |
00071040928TRLO1 |
XLON |
| 870 |
541.40 |
12:24:16 |
00071040929TRLO1 |
XLON |
| 120 |
541.40 |
12:24:16 |
00071040930TRLO1 |
XLON |
| 925 |
541.20 |
12:24:28 |
00071040931TRLO1 |
XLON |
| 1027 |
541.20 |
12:29:33 |
00071041023TRLO1 |
XLON |
| 1131 |
541.60 |
12:35:40 |
00071041087TRLO1 |
XLON |
| 611 |
541.40 |
12:39:26 |
00071041152TRLO1 |
XLON |
| 117 |
541.40 |
12:39:26 |
00071041153TRLO1 |
XLON |
| 1064 |
541.40 |
12:44:17 |
00071041229TRLO1 |
XLON |
| 629 |
541.40 |
12:51:58 |
00071041348TRLO1 |
XLON |
| 421 |
541.40 |
12:51:58 |
00071041349TRLO1 |
XLON |
| 297 |
541.40 |
12:53:59 |
00071041404TRLO1 |
XLON |
| 775 |
541.40 |
12:53:59 |
00071041405TRLO1 |
XLON |
| 958 |
541.40 |
12:59:25 |
00071041505TRLO1 |
XLON |
| 500 |
541.20 |
13:03:45 |
00071041594TRLO1 |
XLON |
| 605 |
541.20 |
13:03:45 |
00071041595TRLO1 |
XLON |
| 327 |
541.60 |
13:18:23 |
00071041867TRLO1 |
XLON |
| 170 |
541.60 |
13:18:23 |
00071041868TRLO1 |
XLON |
| 166 |
541.60 |
13:19:05 |
00071041875TRLO1 |
XLON |
| 166 |
541.60 |
13:19:05 |
00071041876TRLO1 |
XLON |
| 320 |
541.60 |
13:19:05 |
00071041877TRLO1 |
XLON |
| 166 |
541.60 |
13:19:05 |
00071041878TRLO1 |
XLON |
| 334 |
541.60 |
13:21:26 |
00071041903TRLO1 |
XLON |
| 700 |
541.60 |
13:21:26 |
00071041904TRLO1 |
XLON |
| 46 |
541.60 |
13:21:26 |
00071041905TRLO1 |
XLON |
| 72 |
541.40 |
13:23:10 |
00071041927TRLO1 |
XLON |
| 1079 |
541.40 |
13:23:10 |
00071041928TRLO1 |
XLON |
| 750 |
541.40 |
13:23:10 |
00071041929TRLO1 |
XLON |
| 241 |
541.40 |
13:23:10 |
00071041930TRLO1 |
XLON |
| 306 |
541.40 |
13:29:39 |
00071042148TRLO1 |
XLON |
| 102 |
541.60 |
13:30:00 |
00071042164TRLO1 |
XLON |
| 1031 |
542.40 |
13:31:08 |
00071042452TRLO1 |
XLON |
| 939 |
542.40 |
13:31:11 |
00071042476TRLO1 |
XLON |
| 1375 |
542.60 |
13:31:35 |
00071042497TRLO1 |
XLON |
| 1872 |
542.60 |
13:32:24 |
00071042595TRLO1 |
XLON |
| 1117 |
542.40 |
13:33:10 |
00071042730TRLO1 |
XLON |
| 1008 |
542.40 |
13:33:10 |
00071042731TRLO1 |
XLON |
| 1062 |
542.20 |
13:33:33 |
00071042796TRLO1 |
XLON |
| 49 |
542.20 |
13:33:33 |
00071042797TRLO1 |
XLON |
| 1080 |
542.20 |
13:33:33 |
00071042798TRLO1 |
XLON |
| 1097 |
541.60 |
13:35:39 |
00071042923TRLO1 |
XLON |
| 534 |
541.60 |
13:35:39 |
00071042924TRLO1 |
XLON |
| 677 |
543.00 |
13:36:48 |
00071042977TRLO1 |
XLON |
| 842 |
543.00 |
13:36:48 |
00071042978TRLO1 |
XLON |
| 750 |
543.00 |
13:36:48 |
00071042979TRLO1 |
XLON |
| 996 |
544.60 |
13:39:34 |
00071043064TRLO1 |
XLON |
| 800 |
544.60 |
13:39:34 |
00071043065TRLO1 |
XLON |
| 996 |
544.20 |
13:40:50 |
00071043086TRLO1 |
XLON |
| 1095 |
544.00 |
13:40:54 |
00071043087TRLO1 |
XLON |
| 450 |
543.80 |
13:41:01 |
00071043092TRLO1 |
XLON |
| 474 |
543.80 |
13:41:01 |
00071043093TRLO1 |
XLON |
| 1134 |
543.60 |
13:42:09 |
00071043112TRLO1 |
XLON |
| 1108 |
543.00 |
13:42:09 |
00071043113TRLO1 |
XLON |
| 1405 |
543.00 |
13:43:15 |
00071043152TRLO1 |
XLON |
| 1315 |
543.20 |
13:43:15 |
00071043153TRLO1 |
XLON |
| 724 |
542.80 |
13:44:03 |
00071043172TRLO1 |
XLON |
| 227 |
542.80 |
13:44:03 |
00071043173TRLO1 |
XLON |
| 1114 |
542.40 |
13:48:51 |
00071043302TRLO1 |
XLON |
| 845 |
542.40 |
13:48:51 |
00071043303TRLO1 |
XLON |
| 230 |
542.40 |
13:48:51 |
00071043304TRLO1 |
XLON |
| 462 |
542.80 |
13:51:19 |
00071043438TRLO1 |
XLON |
| 525 |
542.80 |
13:51:19 |
00071043439TRLO1 |
XLON |
| 667 |
543.00 |
13:52:12 |
00071043613TRLO1 |
XLON |
| 1316 |
543.00 |
13:52:12 |
00071043614TRLO1 |
XLON |
| 1043 |
543.00 |
13:52:40 |
00071043671TRLO1 |
XLON |
| 299 |
543.40 |
13:53:18 |
00071043759TRLO1 |
XLON |
| 102 |
543.40 |
13:53:18 |
00071043760TRLO1 |
XLON |
| 111 |
543.40 |
13:53:18 |
00071043761TRLO1 |
XLON |
| 663 |
543.40 |
13:53:18 |
00071043762TRLO1 |
XLON |
| 133 |
543.40 |
13:53:18 |
00071043763TRLO1 |
XLON |
| 160 |
543.40 |
13:53:18 |
00071043764TRLO1 |
XLON |
| 959 |
543.20 |
13:53:43 |
00071043788TRLO1 |
XLON |
| 140 |
543.20 |
13:53:43 |
00071043789TRLO1 |
XLON |
| 497 |
543.20 |
13:55:45 |
00071043867TRLO1 |
XLON |
| 960 |
543.60 |
13:56:51 |
00071043916TRLO1 |
XLON |
| 1039 |
543.40 |
13:57:17 |
00071043921TRLO1 |
XLON |
| 1019 |
543.20 |
13:57:19 |
00071043922TRLO1 |
XLON |
| 1135 |
543.00 |
14:01:31 |
00071044075TRLO1 |
XLON |
| 1251 |
542.80 |
14:01:31 |
00071044076TRLO1 |
XLON |
| 1096 |
543.00 |
14:05:34 |
00071044299TRLO1 |
XLON |
| 187 |
542.60 |
14:06:52 |
00071044326TRLO1 |
XLON |
| 700 |
542.60 |
14:06:52 |
00071044327TRLO1 |
XLON |
| 180 |
542.60 |
14:06:52 |
00071044328TRLO1 |
XLON |
| 241 |
543.00 |
14:09:08 |
00071044556TRLO1 |
XLON |
| 1010 |
542.80 |
14:09:08 |
00071044557TRLO1 |
XLON |
| 1048 |
542.60 |
14:10:04 |
00071044582TRLO1 |
XLON |
| 982 |
542.80 |
14:11:49 |
00071044648TRLO1 |
XLON |
| 894 |
542.60 |
14:21:11 |
00071044915TRLO1 |
XLON |
| 115 |
542.60 |
14:21:11 |
00071044916TRLO1 |
XLON |
| 938 |
542.40 |
14:22:00 |
00071044934TRLO1 |
XLON |
| 1043 |
542.60 |
14:26:01 |
00071045011TRLO1 |
XLON |
| 949 |
543.00 |
14:26:43 |
00071045022TRLO1 |
XLON |
| 782 |
543.00 |
14:26:43 |
00071045023TRLO1 |
XLON |
| 226 |
543.00 |
14:26:43 |
00071045024TRLO1 |
XLON |
| 894 |
543.40 |
14:27:07 |
00071045035TRLO1 |
XLON |
| 818 |
544.00 |
14:28:55 |
00071045076TRLO1 |
XLON |
| 250 |
544.00 |
14:28:55 |
00071045077TRLO1 |
XLON |
| 678 |
544.00 |
14:29:20 |
00071045093TRLO1 |
XLON |
| 431 |
544.00 |
14:29:24 |
00071045095TRLO1 |
XLON |
| 241 |
544.00 |
14:29:24 |
00071045096TRLO1 |
XLON |
| 670 |
544.40 |
14:31:17 |
00071045256TRLO1 |
XLON |
| 241 |
544.40 |
14:31:17 |
00071045257TRLO1 |
XLON |
| 1012 |
544.20 |
14:31:56 |
00071045278TRLO1 |
XLON |
| 533 |
544.60 |
14:32:45 |
00071045303TRLO1 |
XLON |
| 392 |
544.60 |
14:32:45 |
00071045304TRLO1 |
XLON |
| 1094 |
545.20 |
14:35:36 |
00071045435TRLO1 |
XLON |
| 1015 |
545.20 |
14:35:36 |
00071045436TRLO1 |
XLON |
| 925 |
545.40 |
14:37:10 |
00071045510TRLO1 |
XLON |
| 1019 |
544.80 |
14:38:16 |
00071045521TRLO1 |
XLON |
| 1135 |
544.80 |
14:40:02 |
00071045574TRLO1 |
XLON |
| 1011 |
544.60 |
14:40:29 |
00071045581TRLO1 |
XLON |
| 926 |
544.20 |
14:45:34 |
00071045791TRLO1 |
XLON |
| 670 |
544.20 |
14:45:34 |
00071045792TRLO1 |
XLON |
| 1315 |
544.00 |
14:45:49 |
00071045804TRLO1 |
XLON |
| 17 |
544.00 |
14:45:49 |
00071045805TRLO1 |
XLON |
| 473 |
544.00 |
14:45:49 |
00071045806TRLO1 |
XLON |
| 396 |
544.00 |
14:46:27 |
00071045817TRLO1 |
XLON |
| 504 |
544.00 |
14:46:27 |
00071045818TRLO1 |
XLON |
| 102 |
544.00 |
14:46:27 |
00071045819TRLO1 |
XLON |
| 103 |
544.00 |
14:46:27 |
00071045820TRLO1 |
XLON |
| 27 |
544.00 |
14:46:27 |
00071045821TRLO1 |
XLON |
| 923 |
544.20 |
14:50:42 |
00071045952TRLO1 |
XLON |
| 54 |
544.20 |
14:50:42 |
00071045953TRLO1 |
XLON |
| 601 |
544.20 |
14:51:41 |
00071045969TRLO1 |
XLON |
| 513 |
544.20 |
14:51:41 |
00071045970TRLO1 |
XLON |
| 550 |
544.20 |
14:51:41 |
00071045971TRLO1 |
XLON |
| 1024 |
544.40 |
14:54:06 |
00071046009TRLO1 |
XLON |
| 500 |
544.40 |
14:54:06 |
00071046010TRLO1 |
XLON |
| 181 |
544.40 |
14:54:06 |
00071046011TRLO1 |
XLON |
| 409 |
544.40 |
14:54:06 |
00071046012TRLO1 |
XLON |
| 49 |
544.40 |
14:54:06 |
00071046013TRLO1 |
XLON |
| 440 |
544.40 |
14:57:27 |
00071046089TRLO1 |
XLON |
| 534 |
544.40 |
14:57:27 |
00071046090TRLO1 |
XLON |
| 1129 |
544.20 |
15:00:15 |
00071046231TRLO1 |
XLON |
| 1056 |
544.00 |
15:00:15 |
00071046232TRLO1 |
XLON |
| 1000 |
543.00 |
15:03:31 |
00071046424TRLO1 |
XLON |
| 121 |
543.00 |
15:03:31 |
00071046425TRLO1 |
XLON |
| 226 |
543.20 |
15:04:37 |
00071046470TRLO1 |
XLON |
| 914 |
543.20 |
15:04:37 |
00071046471TRLO1 |
XLON |
| 226 |
543.20 |
15:06:39 |
00071046554TRLO1 |
XLON |
| 895 |
543.20 |
15:06:39 |
00071046555TRLO1 |
XLON |
| 999 |
543.20 |
15:07:57 |
00071046579TRLO1 |
XLON |
| 87 |
543.20 |
15:07:57 |
00071046580TRLO1 |
XLON |
| 1022 |
543.00 |
15:10:18 |
00071046661TRLO1 |
XLON |
| 297 |
542.80 |
15:10:38 |
00071046672TRLO1 |
XLON |
| 638 |
542.80 |
15:10:38 |
00071046673TRLO1 |
XLON |
| 928 |
542.40 |
15:12:45 |
00071046803TRLO1 |
XLON |
| 959 |
542.20 |
15:13:10 |
00071046811TRLO1 |
XLON |
| 97 |
542.60 |
15:15:52 |
00071046902TRLO1 |
XLON |
| 700 |
542.60 |
15:15:52 |
00071046903TRLO1 |
XLON |
| 309 |
542.60 |
15:15:52 |
00071046904TRLO1 |
XLON |
| 2605 |
543.40 |
15:22:05 |
00071047144TRLO1 |
XLON |
| 1092 |
543.40 |
15:22:05 |
00071047145TRLO1 |
XLON |
| 135 |
543.00 |
15:22:38 |
00071047176TRLO1 |
XLON |
| 808 |
543.00 |
15:22:38 |
00071047177TRLO1 |
XLON |
| 850 |
543.00 |
15:22:38 |
00071047178TRLO1 |
XLON |
| 97 |
543.00 |
15:22:38 |
00071047179TRLO1 |
XLON |
| 1952 |
544.00 |
15:29:38 |
00071047432TRLO1 |
XLON |
| 7 |
544.00 |
15:31:38 |
00071047499TRLO1 |
XLON |
| 921 |
544.00 |
15:31:38 |
00071047500TRLO1 |
XLON |
| 700 |
543.80 |
15:31:42 |
00071047503TRLO1 |
XLON |
| 324 |
543.80 |
15:31:42 |
00071047504TRLO1 |
XLON |
| 987 |
543.80 |
15:31:42 |
00071047505TRLO1 |
XLON |
| 700 |
543.60 |
15:34:07 |
00071047562TRLO1 |
XLON |
| 447 |
543.60 |
15:34:07 |
00071047563TRLO1 |
XLON |
| 700 |
544.20 |
15:37:54 |
00071047667TRLO1 |
XLON |
| 223 |
544.20 |
15:37:54 |
00071047668TRLO1 |
XLON |
| 1149 |
544.00 |
15:38:08 |
00071047670TRLO1 |
XLON |
| 1037 |
544.00 |
15:40:00 |
00071047739TRLO1 |
XLON |
| 550 |
544.00 |
15:40:00 |
00071047740TRLO1 |
XLON |
| 381 |
544.00 |
15:40:00 |
00071047741TRLO1 |
XLON |
| 748 |
544.60 |
15:46:22 |
00071047989TRLO1 |
XLON |
| 382 |
544.60 |
15:46:22 |
00071047990TRLO1 |
XLON |
| 169 |
545.20 |
15:47:33 |
00071048103TRLO1 |
XLON |
| 1494 |
545.00 |
15:47:37 |
00071048110TRLO1 |
XLON |
| 362 |
545.20 |
15:48:33 |
00071048126TRLO1 |
XLON |
| 188 |
545.20 |
15:48:33 |
00071048127TRLO1 |
XLON |
| 1107 |
545.00 |
15:49:10 |
00071048143TRLO1 |
XLON |
| 1092 |
545.00 |
15:49:10 |
00071048144TRLO1 |
XLON |
| 1109 |
544.40 |
15:51:22 |
00071048182TRLO1 |
XLON |
| 113 |
544.20 |
15:52:41 |
00071048212TRLO1 |
XLON |
| 218 |
544.40 |
15:53:53 |
00071048229TRLO1 |
XLON |
| 218 |
544.40 |
15:53:53 |
00071048230TRLO1 |
XLON |
| 700 |
545.40 |
15:57:59 |
00071048438TRLO1 |
XLON |
| 509 |
545.40 |
15:57:59 |
00071048439TRLO1 |
XLON |
| 48 |
545.60 |
15:58:31 |
00071048454TRLO1 |
XLON |
| 900 |
545.60 |
15:58:31 |
00071048455TRLO1 |
XLON |
| 94 |
545.40 |
15:59:26 |
00071048490TRLO1 |
XLON |
| 700 |
545.40 |
15:59:26 |
00071048491TRLO1 |
XLON |
| 333 |
545.40 |
15:59:26 |
00071048492TRLO1 |
XLON |
| 1086 |
545.60 |
16:00:47 |
00071048522TRLO1 |
XLON |
| 1088 |
545.60 |
16:01:26 |
00071048562TRLO1 |
XLON |
| 756 |
545.80 |
16:03:51 |
00071048628TRLO1 |
XLON |
| 309 |
545.80 |
16:03:51 |
00071048629TRLO1 |
XLON |
| 1040 |
545.80 |
16:03:51 |
00071048630TRLO1 |
XLON |
| 96 |
545.80 |
16:03:51 |
00071048631TRLO1 |
XLON |
| 994 |
545.80 |
16:04:30 |
00071048655TRLO1 |
XLON |
| 975 |
545.80 |
16:06:15 |
00071048746TRLO1 |
XLON |
| 22 |
545.80 |
16:06:15 |
00071048747TRLO1 |
XLON |
| 750 |
545.80 |
16:06:15 |
00071048748TRLO1 |
XLON |
| 185 |
545.80 |
16:06:15 |
00071048749TRLO1 |
XLON |
| 953 |
546.20 |
16:08:38 |
00071048837TRLO1 |
XLON |
| 197 |
546.20 |
16:09:38 |
00071048855TRLO1 |
XLON |
| 941 |
546.20 |
16:09:38 |
00071048856TRLO1 |
XLON |
| 210 |
546.20 |
16:09:38 |
00071048857TRLO1 |
XLON |
| 148 |
546.20 |
16:09:38 |
00071048858TRLO1 |
XLON |
| 1013 |
546.20 |
16:10:38 |
00071048913TRLO1 |
XLON |
| 119 |
546.20 |
16:10:38 |
00071048914TRLO1 |
XLON |
| 408 |
546.20 |
16:11:43 |
00071048981TRLO1 |
XLON |
| 189 |
546.20 |
16:11:43 |
00071048982TRLO1 |
XLON |
| 35 |
546.20 |
16:11:43 |
00071048983TRLO1 |
XLON |
| 1079 |
546.20 |
16:12:43 |
00071049020TRLO1 |
XLON |
| 161 |
546.20 |
16:12:43 |
00071049021TRLO1 |
XLON |
| 1046 |
545.60 |
16:13:31 |
00071049044TRLO1 |
XLON |
| 186 |
545.80 |
16:15:34 |
00071049179TRLO1 |
XLON |
| 186 |
545.80 |
16:15:43 |
00071049193TRLO1 |
XLON |
| 178 |
545.80 |
16:15:43 |
00071049194TRLO1 |
XLON |
| 178 |
545.80 |
16:15:43 |
00071049195TRLO1 |
XLON |
| 177 |
545.80 |
16:15:44 |
00071049196TRLO1 |
XLON |
| 989 |
545.80 |
16:16:43 |
00071049249TRLO1 |
XLON |
| 1043 |
545.80 |
16:17:22 |
00071049277TRLO1 |
XLON |
| 1007 |
545.80 |
16:17:22 |
00071049278TRLO1 |
XLON |
| 1082 |
545.80 |
16:19:18 |
00071049346TRLO1 |
XLON |
| 593 |
545.60 |
16:19:44 |
00071049359TRLO1 |
XLON |
| 342 |
545.60 |
16:19:44 |
00071049360TRLO1 |
XLON |
| 762 |
545.40 |
16:21:11 |
00071049411TRLO1 |
XLON |
| 379 |
545.40 |
16:21:11 |
00071049412TRLO1 |
XLON |
| 135 |
545.40 |
16:21:11 |
00071049413TRLO1 |
XLON |
| 162 |
545.40 |
16:21:11 |
00071049414TRLO1 |
XLON |
| 973 |
545.40 |
16:21:11 |
00071049415TRLO1 |
XLON |
| 1483 |
545.40 |
16:22:52 |
00071049603TRLO1 |
XLON |
| 564 |
545.20 |
16:23:08 |
00071049607TRLO1 |
XLON |
