Rightmove Plc - Transaction in Own Shares
13 August 2024 - 2:04AM
UK Regulatory
Rightmove Plc - Transaction in Own Shares
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
(per
share)
|
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
|
Rightmove (LSE:RMV)
Historical Stock Chart
From Jul 2024 to Aug 2024
Rightmove (LSE:RMV)
Historical Stock Chart
From Aug 2023 to Aug 2024
