t
| Date | 16 Aug 2024 |
| Time | 16:59:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202408161159PR_NEWS_UKDISCLO_0105.html |
Disseminated via PRN on 16 August 2024
PR Newswire
LONDON, United Kingdom, August 16
16 August 2024
Rightmove plc
Share buy-back programme
Rightmove plc – transactions in own shares
Rightmove plc (‘Rightmove’), announces that today it purchased 300,000 of its 0.1p ordinary shares at a volume weighted average price paid per share of 535.433p. The highest price paid per share was 541.800p and the lowest price paid per share was 531.800p. Rightmove purchased these shares through Numis Securities Limited.
The number of shares purchased represented 0.0380% 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 517,496,789 ordinary shares.
The total number of ordinary shares in issue (excluding treasury shares) following this announcement is 790,155,604. 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: Michelle Palmer, Assistant Company Secretary
Schedule of Purchases – Individual Transactions
| Number of shares purchased |
Transaction price |
Time of transaction |
Transaction reference number |
Trading venue |
| 585 |
541.80 |
08:18:32 |
00071050713TRLO1 |
XLON |
| 345 |
541.80 |
08:18:32 |
00071050714TRLO1 |
XLON |
| 1281 |
541.60 |
08:18:32 |
00071050715TRLO1 |
XLON |
| 383 |
541.40 |
08:18:49 |
00071050719TRLO1 |
XLON |
| 672 |
541.40 |
08:18:49 |
00071050720TRLO1 |
XLON |
| 996 |
540.60 |
08:19:11 |
00071050738TRLO1 |
XLON |
| 948 |
541.40 |
08:28:22 |
00071050845TRLO1 |
XLON |
| 1031 |
541.40 |
08:28:22 |
00071050846TRLO1 |
XLON |
| 287 |
541.60 |
08:28:22 |
00071050847TRLO1 |
XLON |
| 141 |
541.60 |
08:28:22 |
00071050848TRLO1 |
XLON |
| 651 |
541.60 |
08:28:22 |
00071050849TRLO1 |
XLON |
| 938 |
541.20 |
08:29:13 |
00071050876TRLO1 |
XLON |
| 162 |
540.80 |
08:32:47 |
00071050933TRLO1 |
XLON |
| 950 |
540.80 |
08:32:47 |
00071050934TRLO1 |
XLON |
| 1054 |
540.80 |
08:34:33 |
00071050973TRLO1 |
XLON |
| 1015 |
540.00 |
08:37:27 |
00071051010TRLO1 |
XLON |
| 984 |
539.60 |
08:41:35 |
00071051075TRLO1 |
XLON |
| 1029 |
540.40 |
08:43:07 |
00071051118TRLO1 |
XLON |
| 787 |
539.60 |
08:44:26 |
00071051129TRLO1 |
XLON |
| 319 |
539.60 |
08:44:26 |
00071051130TRLO1 |
XLON |
| 987 |
539.40 |
08:46:49 |
00071051167TRLO1 |
XLON |
| 908 |
539.20 |
08:50:15 |
00071051235TRLO1 |
XLON |
| 225 |
539.20 |
08:50:15 |
00071051236TRLO1 |
XLON |
| 1033 |
540.80 |
08:59:40 |
00071051434TRLO1 |
XLON |
| 1020 |
540.80 |
08:59:40 |
00071051435TRLO1 |
XLON |
| 938 |
540.40 |
09:02:12 |
00071051495TRLO1 |
XLON |
| 1113 |
540.40 |
09:02:12 |
00071051496TRLO1 |
XLON |
| 1104 |
541.00 |
09:10:24 |
00071051666TRLO1 |
XLON |
| 1122 |
541.00 |
09:10:24 |
00071051667TRLO1 |
XLON |
| 1095 |
541.00 |
09:10:24 |
00071051668TRLO1 |
XLON |
| 94 |
540.00 |
09:14:52 |
00071051744TRLO1 |
XLON |
| 700 |
540.00 |
09:14:52 |
00071051745TRLO1 |
XLON |
| 236 |
540.00 |
09:14:52 |
00071051746TRLO1 |
XLON |
| 1040 |
540.00 |
09:17:42 |
00071051778TRLO1 |
XLON |
| 1095 |
539.80 |
09:22:34 |
00071051833TRLO1 |
XLON |
| 1067 |
539.60 |
09:26:06 |
00071051894TRLO1 |
XLON |
| 932 |
539.40 |
09:27:21 |
00071051921TRLO1 |
XLON |
| 1026 |
541.00 |
09:37:20 |
00071052114TRLO1 |
XLON |
| 750 |
541.00 |
09:38:20 |
00071052166TRLO1 |
XLON |
| 112 |
541.00 |
09:38:20 |
00071052167TRLO1 |
XLON |
| 615 |
540.80 |
09:39:04 |
00071052176TRLO1 |
XLON |
| 841 |
540.80 |
09:39:04 |
00071052177TRLO1 |
XLON |
| 254 |
540.60 |
09:41:42 |
00071052204TRLO1 |
XLON |
| 891 |
540.60 |
09:41:42 |
00071052205TRLO1 |
XLON |
| 1464 |
540.80 |
09:47:34 |
00071052311TRLO1 |
XLON |
| 1100 |
540.60 |
09:48:34 |
00071052342TRLO1 |
XLON |
| 928 |
540.00 |
09:49:14 |
00071052348TRLO1 |
XLON |
| 864 |
539.60 |
09:53:25 |
00071052430TRLO1 |
XLON |
| 223 |
539.60 |
09:53:25 |
00071052431TRLO1 |
XLON |
| 733 |
539.40 |
09:55:09 |
00071052447TRLO1 |
XLON |
| 220 |
539.40 |
09:55:09 |
00071052448TRLO1 |
XLON |
| 517 |
539.40 |
10:03:04 |
00071052562TRLO1 |
XLON |
| 532 |
539.40 |
10:03:04 |
00071052563TRLO1 |
XLON |
| 549 |
540.00 |
10:06:55 |
00071052615TRLO1 |
XLON |
| 358 |
539.80 |
10:06:55 |
00071052616TRLO1 |
XLON |
| 203 |
540.00 |
10:06:55 |
00071052617TRLO1 |
XLON |
| 644 |
540.00 |
10:06:55 |
00071052618TRLO1 |
XLON |
| 58 |
540.00 |
10:06:55 |
00071052619TRLO1 |
XLON |
| 995 |
540.00 |
10:07:33 |
00071052632TRLO1 |
XLON |
| 13094 |
538.80 |
10:15:13 |
00071052721TRLO1 |
XLON |
| 11258 |
538.80 |
10:15:13 |
00071052722TRLO1 |
XLON |
| 8047 |
538.80 |
10:15:13 |
00071052723TRLO1 |
XLON |
| 3663 |
538.80 |
10:15:13 |
00071052724TRLO1 |
XLON |
| 2 |
540.40 |
10:20:47 |
00071052814TRLO1 |
XLON |
| 1633 |
540.40 |
10:21:19 |
00071052820TRLO1 |
XLON |
| 1145 |
540.40 |
10:21:19 |
00071052821TRLO1 |
XLON |
| 686 |
540.20 |
10:21:35 |
00071052831TRLO1 |
XLON |
| 475 |
540.20 |
10:21:35 |
00071052832TRLO1 |
XLON |
| 1068 |
539.80 |
10:22:06 |
00071052844TRLO1 |
XLON |
| 139 |
539.80 |
10:24:38 |
00071052887TRLO1 |
XLON |
| 700 |
539.80 |
10:24:38 |
00071052888TRLO1 |
XLON |
| 208 |
539.80 |
10:24:38 |
00071052889TRLO1 |
XLON |
| 1029 |
539.60 |
10:29:19 |
00071053035TRLO1 |
XLON |
| 990 |
539.80 |
10:35:49 |
00071053197TRLO1 |
XLON |
| 1106 |
539.60 |
10:37:22 |
00071053223TRLO1 |
XLON |
| 750 |
539.60 |
10:37:22 |
00071053224TRLO1 |
XLON |
| 166 |
539.60 |
10:37:22 |
00071053225TRLO1 |
XLON |
| 75 |
539.60 |
10:37:22 |
00071053226TRLO1 |
XLON |
| 935 |
539.00 |
10:42:25 |
00071053280TRLO1 |
XLON |
| 727 |
539.00 |
10:42:25 |
00071053281TRLO1 |
XLON |
| 401 |
539.00 |
10:42:25 |
00071053282TRLO1 |
XLON |
| 947 |
539.00 |
10:47:18 |
00071053369TRLO1 |
XLON |
| 387 |
538.80 |
10:49:00 |
00071053416TRLO1 |
XLON |
| 759 |
538.80 |
10:49:00 |
00071053417TRLO1 |
XLON |
| 1132 |
538.40 |
10:53:27 |
00071053476TRLO1 |
XLON |
| 385 |
537.80 |
10:59:54 |
00071053566TRLO1 |
XLON |
| 626 |
537.80 |
10:59:54 |
00071053567TRLO1 |
XLON |
| 1002 |
537.20 |
11:00:41 |
00071053590TRLO1 |
XLON |
| 998 |
537.40 |
11:07:26 |
00071053731TRLO1 |
XLON |
| 808 |
537.00 |
11:11:08 |
00071053784TRLO1 |
XLON |
| 220 |
537.00 |
11:11:08 |
00071053785TRLO1 |
XLON |
| 688 |
536.60 |
11:15:10 |
00071053839TRLO1 |
XLON |
| 263 |
536.60 |
11:15:10 |
00071053840TRLO1 |
XLON |
| 17 |
536.60 |
11:24:06 |
00071053949TRLO1 |
XLON |
| 1099 |
536.60 |
11:24:06 |
00071053950TRLO1 |
XLON |
| 1069 |
536.40 |
11:27:13 |
00071053983TRLO1 |
XLON |
| 611 |
536.20 |
11:33:05 |
00071054049TRLO1 |
XLON |
| 668 |
536.20 |
11:33:05 |
00071054050TRLO1 |
XLON |
| 517 |
536.00 |
11:44:13 |
00071054270TRLO1 |
XLON |
| 116 |
536.20 |
11:44:13 |
00071054271TRLO1 |
XLON |
| 197 |
536.20 |
11:44:13 |
00071054272TRLO1 |
XLON |
| 614 |
536.20 |
11:44:13 |
00071054273TRLO1 |
XLON |
| 539 |
536.20 |
11:44:13 |
00071054274TRLO1 |
XLON |
| 100 |
536.00 |
11:45:37 |
00071054296TRLO1 |
XLON |
| 819 |
536.00 |
11:45:37 |
00071054297TRLO1 |
XLON |
| 216 |
536.00 |
11:45:37 |
00071054298TRLO1 |
XLON |
| 932 |
536.00 |
11:45:37 |
00071054299TRLO1 |
XLON |
| 1072 |
535.80 |
11:53:03 |
00071054387TRLO1 |
XLON |
| 960 |
535.60 |
11:53:03 |
00071054388TRLO1 |
XLON |
| 1141 |
535.60 |
11:58:12 |
00071054483TRLO1 |
XLON |
| 628 |
535.40 |
12:04:11 |
00071054557TRLO1 |
XLON |
| 403 |
535.40 |
12:04:11 |
00071054558TRLO1 |
XLON |
| 750 |
535.40 |
12:04:11 |
00071054559TRLO1 |
XLON |
| 318 |
535.40 |
12:04:11 |
00071054560TRLO1 |
XLON |
| 1142 |
535.20 |
12:06:46 |
00071054596TRLO1 |
XLON |
| 598 |
534.20 |
12:13:11 |
00071054775TRLO1 |
XLON |
| 490 |
534.20 |
12:13:11 |
00071054776TRLO1 |
XLON |
| 808 |
534.20 |
12:17:40 |
00071054854TRLO1 |
XLON |
| 330 |
534.20 |
12:17:40 |
00071054855TRLO1 |
XLON |
| 1097 |
535.20 |
12:25:38 |
00071055040TRLO1 |
XLON |
| 1065 |
535.00 |
12:26:39 |
00071055045TRLO1 |
XLON |
| 230 |
534.60 |
12:28:19 |
00071055060TRLO1 |
XLON |
| 661 |
534.60 |
12:34:05 |
00071055187TRLO1 |
XLON |
| 604 |
534.60 |
12:34:05 |
00071055188TRLO1 |
XLON |
| 221 |
534.40 |
12:34:37 |
00071055191TRLO1 |
XLON |
| 943 |
534.40 |
12:34:37 |
00071055192TRLO1 |
XLON |
| 271 |
534.20 |
12:41:59 |
00071055297TRLO1 |
XLON |
| 828 |
534.20 |
12:41:59 |
00071055298TRLO1 |
XLON |
| 143 |
534.20 |
12:47:56 |
00071055447TRLO1 |
XLON |
| 699 |
534.20 |
12:47:56 |
00071055448TRLO1 |
XLON |
| 141 |
534.20 |
12:47:56 |
00071055449TRLO1 |
XLON |
| 304 |
534.20 |
12:47:56 |
00071055450TRLO1 |
XLON |
| 520 |
534.20 |
12:49:24 |
00071055563TRLO1 |
XLON |
| 700 |
534.40 |
12:51:17 |
00071055589TRLO1 |
XLON |
| 539 |
534.40 |
12:51:17 |
00071055590TRLO1 |
XLON |
| 750 |
534.40 |
12:51:17 |
00071055591TRLO1 |
XLON |
| 439 |
534.40 |
12:51:17 |
00071055592TRLO1 |
XLON |
| 408 |
534.20 |
12:54:21 |
00071055632TRLO1 |
XLON |
| 608 |
534.20 |
12:54:21 |
00071055633TRLO1 |
XLON |
| 1124 |
534.00 |
12:56:50 |
00071055778TRLO1 |
XLON |
| 700 |
533.80 |
12:59:15 |
00071055949TRLO1 |
XLON |
| 329 |
533.80 |
12:59:15 |
00071055950TRLO1 |
XLON |
| 922 |
533.60 |
13:05:07 |
00071056037TRLO1 |
XLON |
| 20 |
533.60 |
13:05:07 |
00071056038TRLO1 |
XLON |
| 1039 |
533.60 |
13:05:07 |
00071056039TRLO1 |
XLON |
| 722 |
533.60 |
13:05:07 |
00071056040TRLO1 |
XLON |
| 388 |
533.60 |
13:05:07 |
00071056041TRLO1 |
XLON |
| 1007 |
533.60 |
13:11:57 |
00071056136TRLO1 |
XLON |
| 1110 |
533.20 |
13:12:39 |
00071056152TRLO1 |
XLON |
| 1065 |
533.60 |
13:15:22 |
00071056209TRLO1 |
XLON |
| 1124 |
533.00 |
13:19:07 |
00071056325TRLO1 |
XLON |
| 939 |
532.80 |
13:20:10 |
00071056339TRLO1 |
XLON |
| 382 |
533.60 |
13:30:42 |
00071056495TRLO1 |
XLON |
| 707 |
533.60 |
13:30:42 |
00071056496TRLO1 |
XLON |
| 750 |
533.60 |
13:30:42 |
00071056497TRLO1 |
XLON |
| 217 |
533.60 |
13:30:42 |
00071056498TRLO1 |
XLON |
| 1983 |
533.40 |
13:31:00 |
00071056503TRLO1 |
XLON |
| 1253 |
533.20 |
13:31:19 |
00071056518TRLO1 |
XLON |
| 1013 |
533.00 |
13:32:06 |
00071056532TRLO1 |
XLON |
| 278 |
533.00 |
13:32:06 |
00071056533TRLO1 |
XLON |
| 777 |
533.00 |
13:32:06 |
00071056534TRLO1 |
XLON |
| 621 |
532.60 |
13:32:54 |
00071056542TRLO1 |
XLON |
| 313 |
532.60 |
13:32:54 |
00071056543TRLO1 |
XLON |
| 167 |
532.60 |
13:32:54 |
00071056544TRLO1 |
XLON |
| 1147 |
532.20 |
13:35:00 |
00071056711TRLO1 |
XLON |
| 499 |
532.20 |
13:38:38 |
00071056778TRLO1 |
XLON |
| 473 |
532.20 |
13:38:38 |
00071056779TRLO1 |
XLON |
| 1150 |
532.20 |
13:39:12 |
00071056832TRLO1 |
XLON |
| 986 |
532.00 |
13:39:50 |
00071056881TRLO1 |
XLON |
| 923 |
532.40 |
13:45:41 |
00071057087TRLO1 |
XLON |
| 1037 |
532.20 |
13:47:12 |
00071057125TRLO1 |
XLON |
| 1070 |
532.00 |
13:50:01 |
00071057224TRLO1 |
XLON |
| 310 |
532.00 |
13:50:01 |
00071057225TRLO1 |
XLON |
| 621 |
532.00 |
13:50:01 |
00071057226TRLO1 |
XLON |
| 81 |
532.00 |
13:50:01 |
00071057227TRLO1 |
XLON |
| 47 |
532.00 |
13:50:01 |
00071057228TRLO1 |
XLON |
| 1012 |
532.00 |
13:50:01 |
00071057229TRLO1 |
XLON |
| 511 |
532.00 |
13:53:32 |
00071057333TRLO1 |
XLON |
| 1112 |
531.80 |
13:54:01 |
00071057340TRLO1 |
XLON |
| 849 |
532.40 |
13:59:55 |
00071057403TRLO1 |
XLON |
| 833 |
532.40 |
13:59:55 |
00071057404TRLO1 |
XLON |
| 145 |
533.20 |
14:03:28 |
00071057435TRLO1 |
XLON |
| 621 |
533.20 |
14:03:28 |
00071057436TRLO1 |
XLON |
| 195 |
533.20 |
14:03:28 |
00071057437TRLO1 |
XLON |
| 1112 |
533.00 |
14:03:28 |
00071057438TRLO1 |
XLON |
| 559 |
533.00 |
14:03:28 |
00071057439TRLO1 |
XLON |
| 145 |
533.00 |
14:03:28 |
00071057440TRLO1 |
XLON |
| 700 |
532.80 |
14:05:28 |
00071057510TRLO1 |
XLON |
| 249 |
532.80 |
14:05:28 |
00071057511TRLO1 |
XLON |
| 288 |
532.80 |
14:05:28 |
00071057512TRLO1 |
XLON |
| 479 |
533.20 |
14:07:51 |
00071057533TRLO1 |
XLON |
| 306 |
533.20 |
14:07:51 |
00071057534TRLO1 |
XLON |
| 164 |
533.20 |
14:07:51 |
00071057535TRLO1 |
XLON |
| 306 |
533.20 |
14:07:59 |
00071057536TRLO1 |
XLON |
| 164 |
533.20 |
14:07:59 |
00071057537TRLO1 |
XLON |
| 755 |
533.00 |
14:09:00 |
00071057542TRLO1 |
XLON |
| 301 |
533.00 |
14:09:00 |
00071057543TRLO1 |
XLON |
| 630 |
532.80 |
14:09:47 |
00071057551TRLO1 |
XLON |
| 493 |
532.80 |
14:09:47 |
00071057552TRLO1 |
XLON |
| 1028 |
532.80 |
14:11:03 |
00071057562TRLO1 |
XLON |
| 29 |
532.80 |
14:16:49 |
00071057627TRLO1 |
XLON |
| 971 |
532.80 |
14:16:49 |
00071057628TRLO1 |
XLON |
| 1136 |
532.80 |
14:18:31 |
00071057639TRLO1 |
XLON |
| 316 |
532.40 |
14:20:03 |
00071057655TRLO1 |
XLON |
| 713 |
532.40 |
14:20:03 |
00071057656TRLO1 |
XLON |
| 449 |
532.20 |
14:21:35 |
00071057674TRLO1 |
XLON |
| 523 |
532.20 |
14:21:35 |
00071057675TRLO1 |
XLON |
| 323 |
532.00 |
14:22:54 |
00071057691TRLO1 |
XLON |
| 666 |
532.00 |
14:22:54 |
00071057692TRLO1 |
XLON |
| 1036 |
531.80 |
14:24:55 |
00071057756TRLO1 |
XLON |
| 988 |
531.80 |
14:26:50 |
00071057788TRLO1 |
XLON |
| 1545 |
532.00 |
14:30:01 |
00071057860TRLO1 |
XLON |
| 314 |
532.00 |
14:30:01 |
00071057861TRLO1 |
XLON |
| 770 |
532.00 |
14:30:01 |
00071057862TRLO1 |
XLON |
| 929 |
532.00 |
14:30:52 |
00071057880TRLO1 |
XLON |
| 1124 |
531.80 |
14:30:52 |
00071057881TRLO1 |
XLON |
| 1264 |
532.20 |
14:33:27 |
00071057916TRLO1 |
XLON |
| 83 |
532.20 |
14:33:27 |
00071057917TRLO1 |
XLON |
| 1464 |
532.20 |
14:33:27 |
00071057918TRLO1 |
XLON |
| 517 |
532.80 |
14:36:34 |
00071058039TRLO1 |
XLON |
| 632 |
532.80 |
14:37:00 |
00071058060TRLO1 |
XLON |
| 1680 |
532.80 |
14:37:00 |
00071058061TRLO1 |
XLON |
| 149 |
532.80 |
14:37:00 |
00071058062TRLO1 |
XLON |
| 130 |
532.80 |
14:37:00 |
00071058063TRLO1 |
XLON |
| 1318 |
532.60 |
14:37:14 |
00071058073TRLO1 |
XLON |
| 483 |
532.60 |
14:38:21 |
00071058103TRLO1 |
XLON |
| 631 |
532.60 |
14:38:21 |
00071058104TRLO1 |
XLON |
| 604 |
532.80 |
14:39:31 |
00071058115TRLO1 |
XLON |
| 467 |
532.80 |
14:39:31 |
00071058116TRLO1 |
XLON |
| 660 |
532.80 |
14:42:26 |
00071058147TRLO1 |
XLON |
| 1091 |
532.80 |
14:42:26 |
00071058148TRLO1 |
XLON |
| 621 |
532.80 |
14:42:26 |
00071058149TRLO1 |
XLON |
| 138 |
532.80 |
14:42:26 |
00071058150TRLO1 |
XLON |
| 138 |
532.80 |
14:42:26 |
00071058151TRLO1 |
XLON |
| 559 |
532.80 |
14:42:26 |
00071058152TRLO1 |
XLON |
| 1002 |
532.40 |
14:43:21 |
00071058156TRLO1 |
XLON |
| 1024 |
532.20 |
14:44:05 |
00071058180TRLO1 |
XLON |
| 446 |
533.00 |
14:47:04 |
00071058237TRLO1 |
XLON |
| 403 |
533.00 |
14:47:07 |
00071058239TRLO1 |
XLON |
| 927 |
532.80 |
14:47:15 |
00071058240TRLO1 |
XLON |
| 1099 |
532.80 |
14:47:15 |
00071058241TRLO1 |
XLON |
| 327 |
533.00 |
14:48:49 |
00071058276TRLO1 |
XLON |
| 990 |
533.00 |
14:48:49 |
00071058277TRLO1 |
XLON |
| 1003 |
532.80 |
14:50:10 |
00071058321TRLO1 |
XLON |
| 1110 |
533.00 |
14:52:23 |
00071058355TRLO1 |
XLON |
| 1063 |
533.00 |
14:52:23 |
00071058356TRLO1 |
XLON |
| 1312 |
532.80 |
14:52:23 |
00071058357TRLO1 |
XLON |
| 45 |
532.60 |
14:55:52 |
00071058430TRLO1 |
XLON |
| 921 |
532.60 |
14:55:52 |
00071058431TRLO1 |
XLON |
| 1138 |
532.60 |
14:55:52 |
00071058432TRLO1 |
XLON |
| 750 |
532.60 |
14:55:52 |
00071058433TRLO1 |
XLON |
| 449 |
532.60 |
14:55:52 |
00071058434TRLO1 |
XLON |
| 1048 |
532.60 |
14:55:52 |
00071058435TRLO1 |
XLON |
| 52 |
532.60 |
14:55:52 |
00071058436TRLO1 |
XLON |
| 1140 |
533.20 |
15:01:39 |
00071058620TRLO1 |
XLON |
| 1085 |
533.00 |
15:02:01 |
00071058626TRLO1 |
XLON |
| 958 |
533.00 |
15:02:01 |
00071058627TRLO1 |
XLON |
| 59 |
532.80 |
15:02:50 |
00071058661TRLO1 |
XLON |
| 1230 |
532.80 |
15:02:50 |
00071058662TRLO1 |
XLON |
| 769 |
532.80 |
15:03:58 |
00071058681TRLO1 |
XLON |
| 375 |
532.80 |
15:03:58 |
00071058682TRLO1 |
XLON |
| 313 |
533.20 |
15:04:49 |
00071058702TRLO1 |
XLON |
| 214 |
533.20 |
15:04:49 |
00071058703TRLO1 |
XLON |
| 976 |
533.20 |
15:05:02 |
00071058707TRLO1 |
XLON |
| 891 |
533.20 |
15:05:02 |
00071058708TRLO1 |
XLON |
| 188 |
533.00 |
15:05:13 |
00071058718TRLO1 |
XLON |
| 1735 |
533.60 |
15:09:49 |
00071058790TRLO1 |
XLON |
| 287 |
533.60 |
15:10:00 |
00071058792TRLO1 |
XLON |
| 360 |
533.60 |
15:10:00 |
00071058793TRLO1 |
XLON |
| 186 |
533.60 |
15:10:00 |
00071058794TRLO1 |
XLON |
| 61 |
533.60 |
15:10:00 |
00071058795TRLO1 |
XLON |
| 1240 |
533.40 |
15:10:37 |
00071058809TRLO1 |
XLON |
| 584 |
533.20 |
15:10:50 |
00071058815TRLO1 |
XLON |
| 432 |
533.60 |
15:12:19 |
00071058848TRLO1 |
XLON |
| 1063 |
533.60 |
15:14:28 |
00071058888TRLO1 |
XLON |
| 495 |
533.60 |
15:14:28 |
00071058889TRLO1 |
XLON |
| 482 |
533.60 |
15:14:46 |
00071058903TRLO1 |
XLON |
| 397 |
534.40 |
15:16:56 |
00071058937TRLO1 |
XLON |
| 148 |
534.40 |
15:16:56 |
00071058938TRLO1 |
XLON |
| 185 |
534.40 |
15:16:56 |
00071058939TRLO1 |
XLON |
| 287 |
534.40 |
15:16:56 |
00071058940TRLO1 |
XLON |
| 447 |
534.40 |
15:16:56 |
00071058941TRLO1 |
XLON |
| 185 |
534.40 |
15:16:56 |
00071058942TRLO1 |
XLON |
| 352 |
534.20 |
15:16:56 |
00071058943TRLO1 |
XLON |
| 636 |
534.20 |
15:16:56 |
00071058944TRLO1 |
XLON |
| 462 |
534.00 |
15:16:58 |
00071058945TRLO1 |
XLON |
| 529 |
534.00 |
15:16:58 |
00071058946TRLO1 |
XLON |
| 936 |
533.80 |
15:18:28 |
00071058967TRLO1 |
XLON |
| 1017 |
533.60 |
15:19:02 |
00071058981TRLO1 |
XLON |
| 259 |
533.40 |
15:19:12 |
00071058990TRLO1 |
XLON |
| 400 |
533.40 |
15:19:12 |
00071058991TRLO1 |
XLON |
| 448 |
533.40 |
15:19:12 |
00071058992TRLO1 |
XLON |
| 979 |
533.00 |
15:23:18 |
00071059070TRLO1 |
XLON |
| 632 |
533.20 |
15:25:12 |
00071059094TRLO1 |
XLON |
| 518 |
533.20 |
15:25:12 |
00071059095TRLO1 |
XLON |
| 132 |
533.40 |
15:27:03 |
00071059175TRLO1 |
XLON |
| 200 |
533.40 |
15:27:03 |
00071059176TRLO1 |
XLON |
| 351 |
533.40 |
15:27:03 |
00071059177TRLO1 |
XLON |
| 182 |
533.40 |
15:27:03 |
00071059178TRLO1 |
XLON |
| 190 |
533.40 |
15:27:03 |
00071059179TRLO1 |
XLON |
| 930 |
533.20 |
15:28:04 |
00071059206TRLO1 |
XLON |
| 63 |
533.20 |
15:28:04 |
00071059207TRLO1 |
XLON |
| 856 |
533.00 |
15:28:04 |
00071059208TRLO1 |
XLON |
| 127 |
533.20 |
15:29:39 |
00071059221TRLO1 |
XLON |
| 169 |
533.20 |
15:29:39 |
00071059222TRLO1 |
XLON |
| 153 |
533.20 |
15:29:39 |
00071059223TRLO1 |
XLON |
| 21 |
533.20 |
15:30:39 |
00071059235TRLO1 |
XLON |
| 294 |
533.20 |
15:30:39 |
00071059236TRLO1 |
XLON |
| 125 |
533.20 |
15:30:39 |
00071059237TRLO1 |
XLON |
| 212 |
533.20 |
15:30:39 |
00071059238TRLO1 |
XLON |
| 1135 |
533.20 |
15:31:39 |
00071059248TRLO1 |
XLON |
| 549 |
533.20 |
15:31:39 |
00071059249TRLO1 |
XLON |
| 119 |
533.20 |
15:31:39 |
00071059250TRLO1 |
XLON |
| 341 |
533.20 |
15:31:39 |
00071059251TRLO1 |
XLON |
| 927 |
533.00 |
15:32:11 |
00071059272TRLO1 |
XLON |
| 1056 |
532.80 |
15:33:08 |
00071059326TRLO1 |
XLON |
| 148 |
533.40 |
15:35:32 |
00071059452TRLO1 |
XLON |
| 330 |
533.40 |
15:35:32 |
00071059453TRLO1 |
XLON |
| 1482 |
533.40 |
15:38:04 |
00071059491TRLO1 |
XLON |
| 57 |
533.40 |
15:38:04 |
00071059492TRLO1 |
XLON |
| 976 |
533.40 |
15:38:04 |
00071059493TRLO1 |
XLON |
| 1105 |
533.80 |
15:39:50 |
00071059566TRLO1 |
XLON |
| 1003 |
533.80 |
15:39:50 |
00071059567TRLO1 |
XLON |
| 976 |
533.80 |
15:40:43 |
00071059576TRLO1 |
XLON |
| 1326 |
533.60 |
15:41:01 |
00071059588TRLO1 |
XLON |
| 952 |
533.40 |
15:41:01 |
00071059589TRLO1 |
XLON |
| 927 |
533.00 |
15:43:31 |
00071059657TRLO1 |
XLON |
| 207 |
533.00 |
15:43:31 |
00071059658TRLO1 |
XLON |
| 633 |
533.20 |
15:46:39 |
00071059701TRLO1 |
XLON |
| 460 |
533.20 |
15:46:39 |
00071059702TRLO1 |
XLON |
| 620 |
533.20 |
15:46:39 |
00071059703TRLO1 |
XLON |
| 1029 |
533.20 |
15:48:33 |
00071059765TRLO1 |
XLON |
| 332 |
533.20 |
15:48:33 |
00071059766TRLO1 |
XLON |
| 761 |
533.20 |
15:48:33 |
00071059767TRLO1 |
XLON |
| 1454 |
533.00 |
15:49:25 |
00071059801TRLO1 |
XLON |
| 1171 |
533.00 |
15:49:25 |
00071059802TRLO1 |
XLON |
| 636 |
533.40 |
15:51:50 |
00071059869TRLO1 |
XLON |
| 122 |
533.40 |
15:51:50 |
00071059870TRLO1 |
XLON |
| 832 |
533.40 |
15:52:26 |
00071059877TRLO1 |
XLON |
| 308 |
533.40 |
15:52:26 |
00071059878TRLO1 |
XLON |
| 636 |
533.40 |
15:52:26 |
00071059879TRLO1 |
XLON |
| 312 |
533.40 |
15:52:26 |
00071059880TRLO1 |
XLON |
| 86 |
533.40 |
15:52:26 |
00071059881TRLO1 |
XLON |
| 550 |
533.60 |
15:56:02 |
00071059987TRLO1 |
XLON |
| 136 |
533.60 |
15:56:02 |
00071059988TRLO1 |
XLON |
| 144 |
533.60 |
15:57:02 |
00071060018TRLO1 |
XLON |
| 726 |
533.60 |
15:57:02 |
00071060019TRLO1 |
XLON |
| 100 |
533.60 |
15:57:02 |
00071060020TRLO1 |
XLON |
| 101 |
533.60 |
15:57:02 |
00071060021TRLO1 |
XLON |
| 100 |
533.60 |
15:57:02 |
00071060022TRLO1 |
XLON |
| 726 |
533.60 |
15:57:02 |
00071060023TRLO1 |
XLON |
| 750 |
533.40 |
15:57:46 |
00071060048TRLO1 |
XLON |
| 391 |
533.40 |
15:57:46 |
00071060049TRLO1 |
XLON |
| 170 |
533.40 |
15:58:46 |
00071060076TRLO1 |
XLON |
| 199 |
533.40 |
15:58:46 |
00071060077TRLO1 |
XLON |
| 112 |
533.40 |
15:58:46 |
00071060078TRLO1 |
XLON |
| 493 |
533.40 |
15:58:46 |
00071060079TRLO1 |
XLON |
| 964 |
533.20 |
15:58:50 |
00071060082TRLO1 |
XLON |
| 134 |
533.20 |
15:58:50 |
00071060083TRLO1 |
XLON |
| 464 |
533.20 |
16:02:00 |
00071060168TRLO1 |
XLON |
| 1602 |
533.20 |
16:02:00 |
00071060169TRLO1 |
XLON |
| 583 |
533.20 |
16:02:00 |
00071060170TRLO1 |
XLON |
| 377 |
533.00 |
16:03:00 |
00071060204TRLO1 |
XLON |
| 710 |
533.00 |
16:03:00 |
00071060205TRLO1 |
XLON |
| 398 |
533.00 |
16:04:00 |
00071060226TRLO1 |
XLON |
| 317 |
533.00 |
16:04:00 |
00071060227TRLO1 |
XLON |
| 53 |
533.00 |
16:04:00 |
00071060228TRLO1 |
XLON |
| 926 |
533.00 |
16:04:00 |
00071060229TRLO1 |
XLON |
| 1567 |
532.80 |
16:04:09 |
00071060244TRLO1 |
XLON |
| 441 |
533.20 |
16:06:19 |
00071060343TRLO1 |
XLON |
| 230 |
533.20 |
16:06:19 |
00071060344TRLO1 |
XLON |
| 124 |
533.20 |
16:06:19 |
00071060345TRLO1 |
XLON |
| 663 |
533.20 |
16:06:19 |
00071060346TRLO1 |
XLON |
| 935 |
533.20 |
16:07:01 |
00071060365TRLO1 |
XLON |
| 1359 |
533.60 |
16:12:41 |
00071060524TRLO1 |
XLON |
| 171 |
533.60 |
16:12:43 |
00071060533TRLO1 |
XLON |
| 700 |
533.60 |
16:12:43 |
00071060534TRLO1 |
XLON |
| 1334 |
533.60 |
16:12:43 |
00071060535TRLO1 |
XLON |
| 4611 |
533.60 |
16:12:43 |
00071060536TRLO1 |
XLON |
| 1051 |
533.80 |
16:13:49 |
00071060554TRLO1 |
XLON |
| 133 |
533.80 |
16:14:09 |
00071060574TRLO1 |
XLON |
| 148 |
533.80 |
16:14:09 |
00071060575TRLO1 |
XLON |
| 808 |
533.80 |
16:14:09 |
00071060576TRLO1 |
XLON |
| 107 |
534.00 |
16:16:03 |
00071060651TRLO1 |
XLON |
| 2569 |
534.00 |
16:16:03 |
00071060652TRLO1 |
XLON |
| 376 |
533.80 |
16:16:15 |
00071060655TRLO1 |
XLON |
| 1133 |
533.80 |
16:16:15 |
00071060656TRLO1 |
XLON |
| 992 |
533.80 |
16:18:48 |
00071060735TRLO1 |
XLON |
| 1126 |
533.80 |
16:18:48 |
00071060736TRLO1 |
XLON |
| 992 |
533.80 |
16:18:48 |
00071060737TRLO1 |
XLON |
| 750 |
533.80 |
16:18:48 |
00071060738TRLO1 |
XLON |
| 285 |
533.80 |
16:18:48 |
00071060739TRLO1 |
XLON |
| 124 |
533.80 |
16:18:48 |
00071060740TRLO1 |
XLON |
| 500 |
533.80 |
16:19:58 |
00071060757TRLO1 |
XLON |
| 500 |
533.80 |
16:20:19 |
00071060775TRLO1 |
XLON |
| 409 |
533.80 |
16:20:27 |
00071060780TRLO1 |
XLON |
| 992 |
533.80 |
16:20:27 |
00071060781TRLO1 |
XLON |
| 75 |
533.80 |
16:20:27 |
00071060782TRLO1 |
XLON |
| 1117 |
533.80 |
16:21:06 |
00071060810TRLO1 |
XLON |
| 745 |
533.40 |
16:22:53 |
00071060856TRLO1 |
XLON |
| 601 |
533.40 |
16:22:53 |
00071060857TRLO1 |
XLON |
| 1079 |
533.40 |
16:22:53 |
00071060858TRLO1 |
XLON |
| 286 |
533.40 |
16:22:53 |
00071060859TRLO1 |
XLON |
| 992 |
533.40 |
16:22:53 |
00071060860TRLO1 |
XLON |
| 123 |
533.40 |
16:23:08 |
00071060873TRLO1 |
XLON |
| 871 |
533.40 |
16:23:08 |
00071060874TRLO1 |
XLON |
