Rightmove Plc - Transaction in Own Shares
2024年8月17日 - 12:59AM
ＲＮＳを含む英国規制内ニュース （英語）
Rightmove Plc - Transaction in Own Shares
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
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
|
Rightmove (LSE:RMV)
過去 株価チャート
から 9 2024 まで 10 2024
Rightmove (LSE:RMV)
過去 株価チャート
から 10 2023 まで 10 2024
