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
CompanySecretary@rightmove.co.uk
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 |