PR Newswire
LONDON, United Kingdom, August 12
12 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 539.039p. The highest price paid per share was 546.400p and the lowest price paid per share was 535.400p. 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 516,571,789 ordinary shares.
The total number of ordinary shares in issue (excluding treasury shares) following this announcement is 791,080,604. 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 |
Time of transaction |
Transaction reference number |
Trading venue |
| 1180 |
546.00 |
08:11:35 |
00070994206TRLO0 |
XLON |
| 862 |
546.00 |
08:11:35 |
00070994207TRLO0 |
XLON |
| 819 |
545.60 |
08:15:17 |
00070994337TRLO0 |
XLON |
| 890 |
546.40 |
08:16:26 |
00070994355TRLO0 |
XLON |
| 895 |
545.60 |
08:16:30 |
00070994356TRLO0 |
XLON |
| 868 |
544.80 |
08:19:16 |
00070994400TRLO0 |
XLON |
| 907 |
545.20 |
08:23:30 |
00070994449TRLO0 |
XLON |
| 960 |
545.20 |
08:24:23 |
00070994462TRLO0 |
XLON |
| 849 |
545.80 |
08:26:28 |
00070994486TRLO0 |
XLON |
| 947 |
546.20 |
08:28:39 |
00070994521TRLO0 |
XLON |
| 987 |
546.00 |
08:28:40 |
00070994522TRLO0 |
XLON |
| 935 |
545.20 |
08:30:00 |
00070994535TRLO0 |
XLON |
| 1007 |
543.60 |
08:31:58 |
00070994607TRLO0 |
XLON |
| 907 |
543.40 |
08:34:09 |
00070994623TRLO0 |
XLON |
| 1009 |
543.20 |
08:36:04 |
00070994643TRLO0 |
XLON |
| 828 |
542.80 |
08:37:31 |
00070994660TRLO0 |
XLON |
| 924 |
542.80 |
08:41:53 |
00070994700TRLO0 |
XLON |
| 532 |
542.80 |
08:41:53 |
00070994701TRLO0 |
XLON |
| 126 |
542.80 |
08:41:53 |
00070994702TRLO0 |
XLON |
| 294 |
542.80 |
08:41:53 |
00070994703TRLO0 |
XLON |
| 1042 |
543.20 |
08:46:00 |
00070994761TRLO0 |
XLON |
| 940 |
543.00 |
08:47:22 |
00070994779TRLO0 |
XLON |
| 939 |
542.40 |
08:49:00 |
00070994844TRLO0 |
XLON |
| 938 |
542.60 |
08:51:12 |
00070994866TRLO0 |
XLON |
| 911 |
542.60 |
08:53:53 |
00070994880TRLO0 |
XLON |
| 104 |
542.60 |
08:57:33 |
00070994921TRLO0 |
XLON |
| 75 |
542.60 |
08:57:33 |
00070994922TRLO0 |
XLON |
| 612 |
542.60 |
08:57:33 |
00070994923TRLO0 |
XLON |
| 168 |
542.60 |
08:58:53 |
00070994938TRLO0 |
XLON |
| 986 |
542.80 |
09:00:27 |
00070994967TRLO0 |
XLON |
| 888 |
543.20 |
09:02:55 |
00070995003TRLO0 |
XLON |
| 951 |
543.00 |
09:03:12 |
00070995005TRLO0 |
XLON |
| 836 |
542.60 |
09:04:48 |
00070995048TRLO0 |
XLON |
| 1011 |
543.00 |
09:08:12 |
00070995087TRLO0 |
XLON |
| 728 |
542.40 |
09:10:01 |
00070995141TRLO0 |
XLON |
| 233 |
542.40 |
09:10:01 |
00070995142TRLO0 |
XLON |
| 234 |
542.40 |
09:11:55 |
00070995178TRLO0 |
XLON |
| 308 |
542.40 |
09:11:55 |
00070995179TRLO0 |
XLON |
| 68 |
542.40 |
09:11:55 |
00070995180TRLO0 |
XLON |
| 965 |
542.00 |
09:13:33 |
00070995192TRLO0 |
XLON |
| 894 |
541.80 |
09:16:14 |
00070995254TRLO0 |
XLON |
| 459 |
542.60 |
09:18:12 |
00070995292TRLO0 |
XLON |
| 359 |
542.60 |
09:18:12 |
00070995293TRLO0 |
XLON |
| 951 |
543.20 |
09:23:15 |
00070995425TRLO0 |
XLON |
| 789 |
543.20 |
09:23:15 |
00070995426TRLO0 |
XLON |
| 128 |
543.20 |
09:24:24 |
00070995432TRLO0 |
XLON |
| 47 |
542.80 |
09:25:50 |
00070995461TRLO0 |
XLON |
| 845 |
542.80 |
09:25:50 |
00070995462TRLO0 |
XLON |
| 178 |
543.00 |
09:27:50 |
00070995511TRLO0 |
XLON |
| 310 |
543.00 |
09:27:50 |
00070995512TRLO0 |
XLON |
| 329 |
543.00 |
09:27:50 |
00070995513TRLO0 |
XLON |
| 912 |
543.00 |
09:28:59 |
00070995523TRLO0 |
XLON |
| 822 |
542.80 |
09:31:24 |
00070995644TRLO0 |
XLON |
| 887 |
544.40 |
09:35:41 |
00070995751TRLO0 |
XLON |
| 923 |
544.20 |
09:36:40 |
00070995765TRLO0 |
XLON |
| 103 |
543.60 |
09:38:06 |
00070995781TRLO0 |
XLON |
| 528 |
543.60 |
09:38:06 |
00070995782TRLO0 |
XLON |
| 292 |
543.60 |
09:38:06 |
00070995783TRLO0 |
XLON |
| 987 |
543.60 |
09:39:09 |
00070995790TRLO0 |
XLON |
| 991 |
543.20 |
09:43:36 |
00070995847TRLO0 |
XLON |
| 751 |
543.00 |
09:44:01 |
00070995854TRLO0 |
XLON |
| 86 |
543.00 |
09:44:01 |
00070995855TRLO0 |
XLON |
| 860 |
542.40 |
09:46:11 |
00070995897TRLO0 |
XLON |
| 967 |
541.60 |
09:48:56 |
00070995940TRLO0 |
XLON |
| 343 |
540.60 |
09:52:03 |
00070995995TRLO0 |
XLON |
| 481 |
540.60 |
09:52:03 |
00070995996TRLO0 |
XLON |
| 1011 |
539.80 |
09:54:15 |
00070996029TRLO0 |
XLON |
| 1118 |
539.20 |
09:57:31 |
00070996112TRLO0 |
XLON |
| 869 |
538.60 |
09:59:22 |
00070996151TRLO0 |
XLON |
| 900 |
538.20 |
10:00:35 |
00070996190TRLO0 |
XLON |
| 828 |
538.80 |
10:03:18 |
00070996228TRLO0 |
XLON |
| 851 |
538.60 |
10:05:11 |
00070996267TRLO0 |
XLON |
| 858 |
538.80 |
10:07:34 |
00070996334TRLO0 |
XLON |
| 1001 |
539.40 |
10:10:11 |
00070996358TRLO0 |
XLON |
| 938 |
539.00 |
10:11:22 |
00070996407TRLO0 |
XLON |
| 1800 |
539.60 |
10:20:44 |
00070996517TRLO0 |
XLON |
| 1639 |
539.60 |
10:20:44 |
00070996518TRLO0 |
XLON |
| 1011 |
539.60 |
10:22:14 |
00070996547TRLO0 |
XLON |
| 889 |
539.40 |
10:22:34 |
00070996551TRLO0 |
XLON |
| 914 |
539.00 |
10:23:55 |
00070996557TRLO0 |
XLON |
| 933 |
538.60 |
10:27:13 |
00070996581TRLO0 |
XLON |
| 114 |
539.20 |
10:31:01 |
00070996651TRLO0 |
XLON |
| 920 |
539.20 |
10:31:58 |
00070996660TRLO0 |
XLON |
| 214 |
539.20 |
10:31:58 |
00070996661TRLO0 |
XLON |
| 2 |
539.60 |
10:40:18 |
00070996761TRLO0 |
XLON |
| 2271 |
539.60 |
10:40:18 |
00070996762TRLO0 |
XLON |
| 945 |
539.20 |
10:40:45 |
00070996765TRLO0 |
XLON |
| 1152 |
539.20 |
10:44:03 |
00070996806TRLO0 |
XLON |
| 750 |
539.20 |
10:44:03 |
00070996807TRLO0 |
XLON |
| 203 |
539.20 |
10:44:03 |
00070996808TRLO0 |
XLON |
| 869 |
539.00 |
10:47:09 |
00070996857TRLO0 |
XLON |
| 656 |
539.00 |
10:47:09 |
00070996858TRLO0 |
XLON |
| 227 |
539.00 |
10:47:09 |
00070996859TRLO0 |
XLON |
| 1076 |
538.80 |
10:54:11 |
00070996943TRLO0 |
XLON |
| 492 |
538.60 |
10:56:28 |
00070996994TRLO0 |
XLON |
| 404 |
538.60 |
10:56:28 |
00070996995TRLO0 |
XLON |
| 957 |
538.20 |
10:56:43 |
00070997004TRLO0 |
XLON |
| 36 |
538.20 |
10:56:43 |
00070997005TRLO0 |
XLON |
| 899 |
538.20 |
11:03:16 |
00070997103TRLO0 |
XLON |
| 913 |
538.20 |
11:06:40 |
00070997193TRLO0 |
XLON |
| 895 |
538.20 |
11:06:53 |
00070997194TRLO0 |
XLON |
| 860 |
538.20 |
11:10:54 |
00070997222TRLO0 |
XLON |
| 968 |
538.00 |
11:11:53 |
00070997239TRLO0 |
XLON |
| 583 |
536.60 |
11:16:40 |
00070997327TRLO0 |
XLON |
| 352 |
536.60 |
11:16:40 |
00070997328TRLO0 |
XLON |
| 656 |
537.20 |
11:22:17 |
00070997405TRLO0 |
XLON |
| 256 |
537.20 |
11:22:17 |
00070997406TRLO0 |
XLON |
| 624 |
537.20 |
11:23:35 |
00070997428TRLO0 |
XLON |
| 336 |
537.20 |
11:23:35 |
00070997429TRLO0 |
XLON |
| 656 |
536.80 |
11:28:03 |
00070997472TRLO0 |
XLON |
| 99 |
536.80 |
11:28:45 |
00070997489TRLO0 |
XLON |
| 802 |
536.80 |
11:28:45 |
00070997490TRLO0 |
XLON |
| 656 |
537.20 |
11:36:35 |
00070997592TRLO0 |
XLON |
| 480 |
537.20 |
11:36:35 |
00070997593TRLO0 |
XLON |
| 1005 |
537.20 |
11:37:35 |
00070997606TRLO0 |
XLON |
| 656 |
537.00 |
11:41:35 |
00070997677TRLO0 |
XLON |
| 276 |
537.00 |
11:41:35 |
00070997678TRLO0 |
XLON |
| 1114 |
537.00 |
11:43:35 |
00070997704TRLO0 |
XLON |
| 758 |
536.80 |
11:44:45 |
00070997713TRLO0 |
XLON |
| 879 |
537.00 |
11:48:30 |
00070997754TRLO0 |
XLON |
| 391 |
536.80 |
11:54:45 |
00070997829TRLO0 |
XLON |
| 489 |
536.80 |
11:54:45 |
00070997830TRLO0 |
XLON |
| 468 |
536.80 |
11:54:45 |
00070997831TRLO0 |
XLON |
| 935 |
536.80 |
11:55:45 |
00070997895TRLO0 |
XLON |
| 1002 |
536.40 |
12:00:29 |
00070997982TRLO0 |
XLON |
| 816 |
536.20 |
12:00:29 |
00070997983TRLO0 |
XLON |
| 935 |
536.60 |
12:03:00 |
00070998029TRLO0 |
XLON |
| 812 |
536.00 |
12:08:21 |
00070998087TRLO0 |
XLON |
| 1002 |
535.60 |
12:08:25 |
00070998088TRLO0 |
XLON |
| 194 |
535.40 |
12:11:10 |
00070998174TRLO0 |
XLON |
| 707 |
535.40 |
12:11:10 |
00070998175TRLO0 |
XLON |
| 1218 |
535.80 |
12:20:58 |
00070998351TRLO0 |
XLON |
| 612 |
535.80 |
12:20:58 |
00070998352TRLO0 |
XLON |
| 872 |
536.00 |
12:23:34 |
00070998365TRLO0 |
XLON |
| 612 |
536.00 |
12:27:01 |
00070998396TRLO0 |
XLON |
| 274 |
536.00 |
12:27:01 |
00070998397TRLO0 |
XLON |
| 138 |
535.60 |
12:29:16 |
00070998429TRLO0 |
XLON |
| 93 |
535.60 |
12:29:16 |
00070998430TRLO0 |
XLON |
| 161 |
535.60 |
12:29:16 |
00070998431TRLO0 |
XLON |
| 584 |
535.60 |
12:29:16 |
00070998432TRLO0 |
XLON |
| 554 |
535.40 |
12:32:35 |
00070998514TRLO0 |
XLON |
| 271 |
535.40 |
12:32:35 |
00070998515TRLO0 |
XLON |
| 900 |
535.40 |
12:35:50 |
00070998579TRLO0 |
XLON |
| 974 |
536.80 |
12:40:19 |
00070998626TRLO0 |
XLON |
| 943 |
536.80 |
12:43:30 |
00070998671TRLO0 |
XLON |
| 612 |
537.00 |
12:48:45 |
00070998729TRLO0 |
XLON |
| 612 |
537.00 |
12:48:46 |
00070998730TRLO0 |
XLON |
| 612 |
536.80 |
12:49:44 |
00070998733TRLO0 |
XLON |
| 4 |
536.60 |
12:53:34 |
00070998756TRLO0 |
XLON |
| 1032 |
536.40 |
12:54:11 |
00070998760TRLO0 |
XLON |
| 418 |
536.20 |
12:55:19 |
00070998773TRLO0 |
XLON |
| 612 |
536.60 |
12:58:13 |
00070998797TRLO0 |
XLON |
| 932 |
536.60 |
13:01:13 |
00070998830TRLO0 |
XLON |
| 985 |
537.40 |
13:03:40 |
00070998852TRLO0 |
XLON |
| 973 |
537.20 |
13:05:25 |
00070998904TRLO0 |
XLON |
| 612 |
537.00 |
13:09:41 |
00070998960TRLO0 |
XLON |
| 382 |
537.00 |
13:09:41 |
00070998961TRLO0 |
XLON |
| 947 |
537.00 |
13:14:00 |
00070998994TRLO0 |
XLON |
| 1 |
536.80 |
13:15:54 |
00070999002TRLO0 |
XLON |
| 612 |
536.80 |
13:15:54 |
00070999003TRLO0 |
XLON |
| 64 |
536.80 |
13:17:35 |
00070999021TRLO0 |
XLON |
| 942 |
536.80 |
13:18:05 |
00070999050TRLO0 |
XLON |
| 154 |
536.60 |
13:20:09 |
00070999099TRLO0 |
XLON |
| 688 |
536.60 |
13:20:09 |
00070999100TRLO0 |
XLON |
| 717 |
537.00 |
13:25:17 |
00070999208TRLO0 |
XLON |
| 256 |
537.00 |
13:25:17 |
00070999209TRLO0 |
XLON |
| 953 |
537.00 |
13:27:15 |
00070999218TRLO0 |
XLON |
| 931 |
537.20 |
13:30:06 |
00070999281TRLO0 |
XLON |
| 424 |
537.20 |
13:30:06 |
00070999282TRLO0 |
XLON |
| 452 |
537.20 |
13:30:06 |
00070999283TRLO0 |
XLON |
| 952 |
537.40 |
13:31:53 |
00070999290TRLO0 |
XLON |
| 4 |
537.40 |
13:31:53 |
00070999291TRLO0 |
XLON |
| 612 |
537.40 |
13:31:53 |
00070999292TRLO0 |
XLON |
| 377 |
537.20 |
13:32:15 |
00070999302TRLO0 |
XLON |
| 528 |
537.20 |
13:32:15 |
00070999303TRLO0 |
XLON |
| 17 |
537.20 |
13:32:15 |
00070999304TRLO0 |
XLON |
| 56 |
537.00 |
13:33:36 |
00070999322TRLO0 |
XLON |
| 162 |
537.00 |
13:33:36 |
00070999323TRLO0 |
XLON |
| 373 |
537.00 |
13:34:19 |
00070999346TRLO0 |
XLON |
| 148 |
536.80 |
13:35:04 |
00070999356TRLO0 |
XLON |
| 145 |
537.00 |
13:35:04 |
00070999357TRLO0 |
XLON |
| 480 |
537.00 |
13:35:04 |
00070999358TRLO0 |
XLON |
| 372 |
537.00 |
13:35:04 |
00070999359TRLO0 |
XLON |
| 165 |
537.00 |
13:35:04 |
00070999360TRLO0 |
XLON |
| 51 |
537.00 |
13:35:04 |
00070999361TRLO0 |
XLON |
| 163 |
537.00 |
13:36:10 |
00070999371TRLO0 |
XLON |
| 176 |
537.00 |
13:37:26 |
00070999383TRLO0 |
XLON |
| 1076 |
536.80 |
13:37:59 |
00070999385TRLO0 |
XLON |
| 978 |
536.80 |
13:39:26 |
00070999394TRLO0 |
XLON |
| 707 |
536.60 |
13:42:11 |
00070999421TRLO0 |
XLON |
| 288 |
536.60 |
13:42:11 |
00070999422TRLO0 |
XLON |
| 47 |
536.80 |
13:44:23 |
00070999444TRLO0 |
XLON |
| 655 |
536.80 |
13:44:23 |
00070999445TRLO0 |
XLON |
| 215 |
536.80 |
13:44:23 |
00070999446TRLO0 |
XLON |
| 349 |
536.60 |
13:46:30 |
00070999461TRLO0 |
XLON |
| 555 |
536.60 |
13:46:30 |
00070999462TRLO0 |
XLON |
| 984 |
536.60 |
13:50:24 |
00070999527TRLO0 |
XLON |
| 894 |
536.60 |
13:50:24 |
00070999528TRLO0 |
XLON |
| 612 |
536.40 |
13:50:24 |
00070999529TRLO0 |
XLON |
| 1502 |
537.00 |
13:55:30 |
00070999601TRLO0 |
XLON |
| 656 |
537.00 |
13:57:45 |
00070999644TRLO0 |
XLON |
| 224 |
537.00 |
13:57:45 |
00070999645TRLO0 |
XLON |
| 490 |
537.00 |
13:57:45 |
00070999646TRLO0 |
XLON |
| 223 |
537.00 |
14:00:01 |
00070999683TRLO0 |
XLON |
| 612 |
537.00 |
14:00:01 |
00070999684TRLO0 |
XLON |
| 468 |
537.00 |
14:00:01 |
00070999685TRLO0 |
XLON |
| 810 |
537.60 |
14:03:38 |
00070999804TRLO0 |
XLON |
| 556 |
537.60 |
14:03:38 |
00070999805TRLO0 |
XLON |
| 429 |
537.60 |
14:03:38 |
00070999806TRLO0 |
XLON |
| 997 |
537.60 |
14:06:04 |
00070999863TRLO0 |
XLON |
| 750 |
537.40 |
14:08:25 |
00070999940TRLO0 |
XLON |
| 174 |
537.40 |
14:08:25 |
00070999941TRLO0 |
XLON |
| 382 |
537.20 |
14:10:55 |
00070999982TRLO0 |
XLON |
| 434 |
537.20 |
14:10:55 |
00070999983TRLO0 |
XLON |
| 465 |
537.20 |
14:12:55 |
00071000026TRLO0 |
XLON |
| 455 |
537.20 |
14:12:55 |
00071000027TRLO0 |
XLON |
| 306 |
537.20 |
14:15:55 |
00071000122TRLO0 |
XLON |
| 128 |
537.20 |
14:15:55 |
00071000123TRLO0 |
XLON |
| 103 |
537.20 |
14:15:55 |
00071000124TRLO0 |
XLON |
| 449 |
537.20 |
14:15:55 |
00071000125TRLO0 |
XLON |
| 894 |
537.40 |
14:18:25 |
00071000245TRLO0 |
XLON |
| 656 |
537.40 |
14:20:35 |
00071000299TRLO0 |
XLON |
| 183 |
537.40 |
14:20:35 |
00071000300TRLO0 |
XLON |
| 1010 |
537.20 |
14:21:28 |
00071000315TRLO1 |
XLON |
| 58 |
537.20 |
14:21:43 |
00071000316TRLO1 |
XLON |
| 501 |
537.20 |
14:21:43 |
00071000317TRLO1 |
XLON |
| 1012 |
537.60 |
14:25:49 |
00071000338TRLO1 |
XLON |
| 992 |
537.20 |
14:25:52 |
00071000339TRLO1 |
XLON |
| 1008 |
537.40 |
14:28:24 |
00071000348TRLO1 |
XLON |
| 157 |
537.40 |
14:29:11 |
00071000356TRLO1 |
XLON |
| 612 |
537.40 |
14:29:11 |
00071000357TRLO1 |
XLON |
| 239 |
538.20 |
14:33:11 |
00071000407TRLO1 |
XLON |
| 1800 |
538.20 |
14:33:11 |
00071000408TRLO1 |
XLON |
| 1568 |
538.20 |
14:33:11 |
00071000409TRLO1 |
XLON |
| 1366 |
538.00 |
14:34:15 |
00071000412TRLO1 |
XLON |
| 191 |
538.00 |
14:34:27 |
00071000414TRLO1 |
XLON |
| 612 |
538.00 |
14:34:27 |
00071000415TRLO1 |
XLON |
| 909 |
537.80 |
14:34:32 |
00071000419TRLO1 |
XLON |
| 612 |
536.00 |
14:52:19 |
00071000807TRLO1 |
XLON |
| 1078 |
535.80 |
14:53:19 |
00071000864TRLO1 |
XLON |
| 930 |
536.20 |
14:54:22 |
00071000889TRLO1 |
XLON |
| 850 |
536.20 |
14:54:22 |
00071000890TRLO1 |
XLON |
| 509 |
536.20 |
14:54:22 |
00071000891TRLO1 |
XLON |
| 1077 |
535.80 |
14:55:46 |
00071000946TRLO1 |
XLON |
| 892 |
535.60 |
14:56:38 |
00071001122TRLO1 |
XLON |
| 37 |
536.00 |
14:58:54 |
00071001217TRLO1 |
XLON |
| 1331 |
536.00 |
14:58:54 |
00071001218TRLO1 |
XLON |
| 717 |
537.40 |
15:00:48 |
00071001285TRLO1 |
XLON |
| 200 |
537.40 |
15:00:48 |
00071001286TRLO1 |
XLON |
| 22 |
537.40 |
15:00:48 |
00071001287TRLO1 |
XLON |
| 944 |
537.40 |
15:00:48 |
00071001288TRLO1 |
XLON |
| 2337 |
537.60 |
15:04:05 |
00071001337TRLO1 |
XLON |
| 550 |
537.60 |
15:04:05 |
00071001338TRLO1 |
XLON |
| 1010 |
537.60 |
15:05:11 |
00071001352TRLO1 |
XLON |
| 1800 |
538.00 |
15:08:26 |
00071001406TRLO1 |
XLON |
| 592 |
538.00 |
15:08:26 |
00071001407TRLO1 |
XLON |
| 612 |
538.00 |
15:08:26 |
00071001408TRLO1 |
XLON |
| 317 |
538.00 |
15:08:26 |
00071001409TRLO1 |
XLON |
| 565 |
538.00 |
15:08:26 |
00071001410TRLO1 |
XLON |
| 943 |
538.00 |
15:10:09 |
00071001440TRLO1 |
XLON |
| 846 |
538.00 |
15:10:09 |
00071001441TRLO1 |
XLON |
| 487 |
538.00 |
15:12:50 |
00071001492TRLO1 |
XLON |
| 160 |
538.00 |
15:12:50 |
00071001493TRLO1 |
XLON |
| 165 |
538.00 |
15:12:50 |
00071001494TRLO1 |
XLON |
| 244 |
538.00 |
15:12:50 |
00071001495TRLO1 |
XLON |
| 172 |
538.00 |
15:13:50 |
00071001531TRLO1 |
XLON |
| 313 |
538.00 |
15:13:50 |
00071001532TRLO1 |
XLON |
| 462 |
538.40 |
15:15:47 |
00071001550TRLO1 |
XLON |
| 1237 |
538.40 |
15:15:47 |
00071001551TRLO1 |
XLON |
| 552 |
538.40 |
15:15:47 |
00071001552TRLO1 |
XLON |
| 1154 |
538.40 |
15:15:47 |
00071001553TRLO1 |
XLON |
| 94 |
538.40 |
15:15:47 |
00071001554TRLO1 |
XLON |
| 188 |
538.60 |
15:16:59 |
00071001640TRLO1 |
XLON |
| 127 |
538.60 |
15:16:59 |
00071001641TRLO1 |
XLON |
| 226 |
538.60 |
15:16:59 |
00071001642TRLO1 |
XLON |
| 169 |
538.60 |
15:17:38 |
00071001692TRLO1 |
XLON |
| 354 |
538.60 |
15:17:38 |
00071001693TRLO1 |
XLON |
| 223 |
538.60 |
15:19:38 |
00071001748TRLO1 |
XLON |
| 164 |
538.60 |
15:19:38 |
00071001749TRLO1 |
XLON |
| 347 |
538.60 |
15:19:38 |
00071001750TRLO1 |
XLON |
| 1271 |
538.40 |
15:19:51 |
00071001765TRLO1 |
XLON |
| 882 |
538.40 |
15:20:20 |
00071001796TRLO1 |
XLON |
| 534 |
538.80 |
15:23:41 |
00071001879TRLO1 |
XLON |
| 342 |
538.80 |
15:23:41 |
00071001880TRLO1 |
XLON |
| 270 |
538.80 |
15:23:41 |
00071001881TRLO1 |
XLON |
| 122 |
538.80 |
15:23:41 |
00071001882TRLO1 |
XLON |
| 221 |
538.80 |
15:23:41 |
00071001883TRLO1 |
XLON |
| 987 |
538.60 |
15:24:41 |
00071001895TRLO1 |
XLON |
| 871 |
538.40 |
15:25:07 |
00071001937TRLO1 |
XLON |
| 612 |
538.40 |
15:25:45 |
00071001956TRLO1 |
XLON |
| 1025 |
538.60 |
15:27:16 |
00071002068TRLO1 |
XLON |
| 852 |
538.60 |
15:27:16 |
00071002069TRLO1 |
XLON |
| 169 |
539.00 |
15:29:31 |
00071002155TRLO1 |
XLON |
| 599 |
538.80 |
15:29:43 |
00071002156TRLO1 |
XLON |
| 557 |
538.80 |
15:29:43 |
00071002157TRLO1 |
XLON |
| 1049 |
539.00 |
15:30:59 |
00071002181TRLO1 |
XLON |
| 48 |
539.00 |
15:30:59 |
00071002182TRLO1 |
XLON |
| 900 |
539.20 |
15:32:25 |
00071002239TRLO1 |
XLON |
| 550 |
539.20 |
15:32:25 |
00071002240TRLO1 |
XLON |
| 308 |
539.20 |
15:32:25 |
00071002241TRLO1 |
XLON |
| 55 |
539.20 |
15:32:25 |
00071002242TRLO1 |
XLON |
| 1126 |
539.00 |
15:35:25 |
00071002321TRLO1 |
XLON |
| 908 |
539.00 |
15:35:25 |
00071002322TRLO1 |
XLON |
| 131 |
539.00 |
15:36:53 |
00071002407TRLO1 |
XLON |
| 612 |
539.00 |
15:36:53 |
00071002408TRLO1 |
XLON |
| 750 |
538.80 |
15:36:54 |
00071002409TRLO1 |
XLON |
| 31 |
538.80 |
15:36:54 |
00071002410TRLO1 |
XLON |
| 1800 |
539.60 |
15:41:35 |
00071002593TRLO1 |
XLON |
| 721 |
539.60 |
15:41:35 |
00071002594TRLO1 |
XLON |
| 612 |
539.60 |
15:41:35 |
00071002595TRLO1 |
XLON |
| 1196 |
539.40 |
15:41:36 |
00071002597TRLO1 |
XLON |
| 750 |
538.80 |
15:41:57 |
00071002607TRLO1 |
XLON |
| 886 |
538.60 |
15:44:37 |
00071002667TRLO1 |
XLON |
| 823 |
538.40 |
15:44:38 |
00071002668TRLO1 |
XLON |
| 874 |
537.80 |
15:45:02 |
00071002672TRLO1 |
XLON |
| 50 |
538.80 |
15:48:03 |
00071002778TRLO1 |
XLON |
| 300 |
539.00 |
15:49:19 |
00071002821TRLO1 |
XLON |
| 845 |
539.00 |
15:49:19 |
00071002822TRLO1 |
XLON |
| 994 |
539.00 |
15:49:19 |
00071002823TRLO1 |
XLON |
| 100 |
538.80 |
15:49:19 |
00071002824TRLO1 |
XLON |
| 116 |
539.00 |
15:49:20 |
00071002825TRLO1 |
XLON |
| 84 |
539.00 |
15:49:20 |
00071002826TRLO1 |
XLON |
| 300 |
539.00 |
15:49:20 |
00071002827TRLO1 |
XLON |
| 100 |
539.00 |
15:49:20 |
00071002828TRLO1 |
XLON |
| 200 |
539.00 |
15:49:20 |
00071002829TRLO1 |
XLON |
| 119 |
539.00 |
15:49:20 |
00071002830TRLO1 |
XLON |
| 300 |
539.00 |
15:49:34 |
00071002831TRLO1 |
XLON |
| 660 |
539.00 |
15:49:38 |
00071002832TRLO1 |
XLON |
| 564 |
539.40 |
15:52:55 |
00071002887TRLO1 |
XLON |
| 1016 |
539.40 |
15:52:55 |
00071002888TRLO1 |
XLON |
| 379 |
539.40 |
15:52:55 |
00071002889TRLO1 |
XLON |
| 637 |
539.40 |
15:52:55 |
00071002890TRLO1 |
XLON |
| 302 |
539.40 |
15:52:55 |
00071002891TRLO1 |
XLON |
| 600 |
539.40 |
15:54:41 |
00071002951TRLO1 |
XLON |
| 612 |
539.40 |
15:54:41 |
00071002952TRLO1 |
XLON |
| 170 |
539.40 |
15:54:41 |
00071002953TRLO1 |
XLON |
| 873 |
539.60 |
15:57:11 |
00071003103TRLO1 |
XLON |
| 985 |
539.60 |
15:57:11 |
00071003104TRLO1 |
XLON |
| 10 |
539.80 |
15:58:01 |
00071003132TRLO1 |
XLON |
| 637 |
539.80 |
15:58:01 |
00071003133TRLO1 |
XLON |
| 189 |
539.80 |
15:58:01 |
00071003134TRLO1 |
XLON |
| 637 |
539.80 |
15:58:25 |
00071003155TRLO1 |
XLON |
| 500 |
539.80 |
15:58:57 |
00071003175TRLO1 |
XLON |
| 800 |
539.80 |
15:58:57 |
00071003176TRLO1 |
XLON |
| 91 |
539.80 |
15:58:57 |
00071003177TRLO1 |
XLON |
| 637 |
539.80 |
16:00:43 |
00071003233TRLO1 |
XLON |
| 255 |
539.80 |
16:00:43 |
00071003234TRLO1 |
XLON |
| 1019 |
539.80 |
16:01:55 |
00071003267TRLO1 |
XLON |
| 480 |
539.80 |
16:01:55 |
00071003268TRLO1 |
XLON |
| 447 |
539.80 |
16:01:55 |
00071003269TRLO1 |
XLON |
| 550 |
539.80 |
16:01:55 |
00071003270TRLO1 |
XLON |
| 998 |
539.80 |
16:03:08 |
00071003358TRLO1 |
XLON |
| 878 |
539.80 |
16:04:16 |
00071003468TRLO1 |
XLON |
| 550 |
539.80 |
16:04:16 |
00071003469TRLO1 |
XLON |
| 354 |
539.80 |
16:04:16 |
00071003470TRLO1 |
XLON |
| 837 |
539.60 |
16:05:45 |
00071003516TRLO1 |
XLON |
| 1011 |
539.60 |
16:05:45 |
00071003517TRLO1 |
XLON |
| 71 |
539.60 |
16:07:15 |
00071003593TRLO1 |
XLON |
| 1242 |
539.60 |
16:07:15 |
00071003594TRLO1 |
XLON |
| 480 |
539.60 |
16:07:15 |
00071003595TRLO1 |
XLON |
| 487 |
539.60 |
16:07:15 |
00071003596TRLO1 |
XLON |
| 411 |
539.40 |
16:08:25 |
00071003661TRLO1 |
XLON |
| 641 |
539.40 |
16:08:25 |
00071003662TRLO1 |
XLON |
| 490 |
539.20 |
16:09:01 |
00071003690TRLO1 |
XLON |
| 548 |
539.60 |
16:09:40 |
00071003719TRLO1 |
XLON |
| 429 |
539.60 |
16:09:40 |
00071003720TRLO1 |
XLON |
| 650 |
539.60 |
16:09:49 |
00071003721TRLO1 |
XLON |
| 909 |
539.60 |
16:11:17 |
00071003810TRLO1 |
XLON |
| 958 |
539.60 |
16:11:17 |
00071003811TRLO1 |
XLON |
| 61 |
539.60 |
16:11:17 |
00071003812TRLO1 |
XLON |
| 957 |
539.40 |
16:12:05 |
00071003872TRLO1 |
XLON |
| 1002 |
538.80 |
16:12:57 |
00071003925TRLO1 |
XLON |
| 78 |
538.60 |
16:13:03 |
00071003930TRLO1 |
XLON |
| 853 |
538.60 |
16:13:14 |
00071003932TRLO1 |
XLON |
| 247 |
538.40 |
16:14:35 |
00071004057TRLO1 |
XLON |
| 184 |
538.40 |
16:14:35 |
00071004058TRLO1 |
XLON |
| 18 |
538.40 |
16:14:35 |
00071004059TRLO1 |
XLON |
| 798 |
538.40 |
16:14:35 |
00071004060TRLO1 |
XLON |
| 209 |
538.40 |
16:14:35 |
00071004061TRLO1 |
XLON |
| 1008 |
538.80 |
16:15:37 |
00071004134TRLO1 |
XLON |
| 757 |
539.00 |
16:15:44 |
00071004137TRLO1 |
XLON |
| 191 |
539.00 |
16:15:44 |
00071004138TRLO1 |
XLON |
| 121 |
538.80 |
16:16:21 |
00071004174TRLO1 |
XLON |
| 758 |
538.80 |
16:16:21 |
00071004175TRLO1 |
XLON |
| 719 |
538.60 |
16:17:35 |
00071004318TRLO1 |
XLON |
| 719 |
538.60 |
16:17:35 |
00071004319TRLO1 |
XLON |
| 14 |
538.60 |
16:18:35 |
00071004369TRLO1 |
XLON |
| 635 |
539.00 |
16:19:01 |
00071004417TRLO1 |
XLON |
| 9 |
539.00 |
16:19:01 |
00071004418TRLO1 |
XLON |
| 1243 |
539.00 |
16:19:01 |
00071004419TRLO1 |
XLON |
| 108 |
539.00 |
16:19:38 |
00071004492TRLO1 |
XLON |
| 742 |
539.00 |
16:19:38 |
00071004493TRLO1 |
XLON |
| 124 |
539.00 |
16:19:40 |
00071004498TRLO1 |
XLON |
| 118 |
539.00 |
16:19:44 |
00071004503TRLO1 |
XLON |
| 798 |
539.00 |
16:19:44 |
00071004504TRLO1 |
XLON |
| 34 |
538.60 |
16:21:09 |
00071004633TRLO1 |
XLON |
| 1715 |
538.60 |
16:21:15 |
00071004641TRLO1 |
XLON |
| 798 |
538.60 |
16:21:30 |
00071004657TRLO1 |
XLON |
| 58 |
538.60 |
16:21:30 |
00071004658TRLO1 |
XLON |
| 815 |
538.60 |
16:22:17 |
00071004725TRLO1 |
XLON |
| 798 |
538.40 |
16:23:05 |
00071004821TRLO1 |
XLON |
| 550 |
538.40 |
16:23:05 |
00071004822TRLO1 |
XLON |
| 214 |
538.40 |
16:23:05 |
00071004823TRLO1 |
XLON |
| 143 |
538.40 |
16:23:05 |
00071004824TRLO1 |
XLON |
| 337 |
538.20 |
16:23:45 |
00071004843TRLO1 |
XLON |
| 650 |
538.20 |
16:23:45 |
00071004844TRLO1 |
XLON |
