Torsdag 31 Oktober | 13:18:43 Europe / Stockholm
2024-08-16 17:59:00

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  

CompanySecretary@rightmove.co.uk

Schedule of Purchases – Individual Transactions

Number of shares purchased

Transaction price
(per share)

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