Rightmove Plc - Transaction in Own Shares

14 March 2025 Rightmove plc Share buy-back programme Rightmove plc - transactions in own shares Rightmove plc (`Rightmove'), announces that today it purchased 165,000 of its 0.1p ordinary shares at a volume weighted average price paid per share of 676.457p. The highest price paid per share was 683.000p and the lowest price paid per share was 670.400p. Rightmove purchased these shares through UBS AG London Branch. The number of shares purchased represented 0.0211% 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 525,532,216 ordinary shares. The total number of ordinary shares in issue (excluding treasury shares) following this announcement is 782,557,734. Rightmove holds 10,964,130 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 UBS AG London Branch 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|Transaction price|Time of transaction| |purchased |(per share) | | +----------------+-----------------+-------------------+ |Quantity |Price |ExecutionTime | +----------------+-----------------+-------------------+ |205 |682.400 |16:08:27 | +----------------+-----------------+-------------------+ |632 |682.600 |16:08:12 | +----------------+-----------------+-------------------+ |234 |682.600 |16:07:22 | +----------------+-----------------+-------------------+ |201 |682.600 |16:07:22 | +----------------+-----------------+-------------------+ |60 |682.600 |16:07:22 | +----------------+-----------------+-------------------+ |60 |682.600 |16:07:22 | +----------------+-----------------+-------------------+ |565 |682.600 |16:06:22 | +----------------+-----------------+-------------------+ |108 |682.400 |16:06:15 | +----------------+-----------------+-------------------+ |874 |682.400 |16:06:15 | +----------------+-----------------+-------------------+ |183 |682.600 |16:04:16 | +----------------+-----------------+-------------------+ |779 |682.200 |16:04:00 | +----------------+-----------------+-------------------+ |578 |682.200 |16:03:00 | +----------------+-----------------+-------------------+ |627 |682.400 |16:01:49 | +----------------+-----------------+-------------------+ |583 |683.000 |16:00:44 | +----------------+-----------------+-------------------+ |600 |683.000 |15:59:44 | +----------------+-----------------+-------------------+ |24 |683.000 |15:59:44 | +----------------+-----------------+-------------------+ |540 |683.000 |15:58:44 | +----------------+-----------------+-------------------+ |347 |683.000 |15:57:30 | +----------------+-----------------+-------------------+ |282 |683.000 |15:57:30 | +----------------+-----------------+-------------------+ |251 |683.000 |15:56:13 | +----------------+-----------------+-------------------+ |364 |683.000 |15:56:13 | +----------------+-----------------+-------------------+ |645 |682.800 |15:55:10 | +----------------+-----------------+-------------------+ |592 |682.800 |15:54:02 | +----------------+-----------------+-------------------+ |58 |682.800 |15:52:15 | +----------------+-----------------+-------------------+ |114 |682.800 |15:52:15 | +----------------+-----------------+-------------------+ |58 |682.800 |15:52:15 | +----------------+-----------------+-------------------+ |63 |682.800 |15:52:15 | +----------------+-----------------+-------------------+ |545 |682.800 |15:52:11 | +----------------+-----------------+-------------------+ |628 |682.800 |15:50:11 | +----------------+-----------------+-------------------+ |450 |682.600 |15:48:31 | +----------------+-----------------+-------------------+ |219 |682.600 |15:48:31 | +----------------+-----------------+-------------------+ |489 |682.600 |15:47:22 | +----------------+-----------------+-------------------+ |59 |682.600 |15:47:22 | +----------------+-----------------+-------------------+ |67 |682.600 |15:47:22 | +----------------+-----------------+-------------------+ |577 |682.400 |15:45:12 | +----------------+-----------------+-------------------+ |244 |682.600 |15:44:09 | +----------------+-----------------+-------------------+ |204 |682.600 |15:44:09 | +----------------+-----------------+-------------------+ |88 |682.600 |15:44:09 | +----------------+-----------------+-------------------+ |285 |682.600 |15:42:50 | +----------------+-----------------+-------------------+ |328 |682.600 |15:42:50 | +----------------+-----------------+-------------------+ |319 |682.800 |15:42:48 | +----------------+-----------------+-------------------+ |364 |682.800 |15:42:48 | +----------------+-----------------+-------------------+ |557 |682.000 |15:40:38 | +----------------+-----------------+-------------------+ |568 |682.000 |15:40:12 | +----------------+-----------------+-------------------+ |362 |682.000 |15:38:15 | +----------------+-----------------+-------------------+ |244 |682.000 |15:38:15 | +----------------+-----------------+-------------------+ |57 |682.200 |15:37:22 | +----------------+-----------------+-------------------+ |59 |682.200 |15:37:22 | +----------------+-----------------+-------------------+ |58 |682.200 |15:37:22 | +----------------+-----------------+-------------------+ |720 |682.200 |15:37:22 | +----------------+-----------------+-------------------+ |626 |681.000 |15:34:37 | +----------------+-----------------+-------------------+ |628 |681.200 |15:34:37 | +----------------+-----------------+-------------------+ |429 |680.600 |15:31:50 | +----------------+-----------------+-------------------+ |279 |680.600 |15:31:50 | +----------------+-----------------+-------------------+ |620 |680.800 |15:31:50 | +----------------+-----------------+-------------------+ |549 |680.600 |15:29:33 | +----------------+-----------------+-------------------+ |627 |680.800 |15:28:18 | +----------------+-----------------+-------------------+ |628 |680.800 |15:28:18 | +----------------+-----------------+-------------------+ |633 |680.400 |15:25:26 | +----------------+-----------------+-------------------+ |614 |680.600 |15:24:38 | +----------------+-----------------+-------------------+ |534 |680.600 |15:24:38 | +----------------+-----------------+-------------------+ |346 |680.800 |15:23:01 | +----------------+-----------------+-------------------+ |638 |680.800 |15:22:49 | +----------------+-----------------+-------------------+ |550 |680.400 |15:20:08 | +----------------+-----------------+-------------------+ |821 |681.000 |15:18:38 | +----------------+-----------------+-------------------+ |61 |681.200 |15:18:38 | +----------------+-----------------+-------------------+ |600 |681.200 |15:18:38 | +----------------+-----------------+-------------------+ |241 |680.800 |15:17:02 | +----------------+-----------------+-------------------+ |595 |680.800 |15:16:41 | +----------------+-----------------+-------------------+ |599 |680.400 |15:15:30 | +----------------+-----------------+-------------------+ |169 |680.400 |15:15:30 | +----------------+-----------------+-------------------+ |62 |680.400 |15:15:30 | +----------------+-----------------+-------------------+ |60 |680.400 |15:15:30 | +----------------+-----------------+-------------------+ |57 |680.400 |15:15:30 | +----------------+-----------------+-------------------+ |56 |680.800 |15:12:24 | +----------------+-----------------+-------------------+ |58 |680.800 |15:12:24 | +----------------+-----------------+-------------------+ |600 |680.800 |15:12:24 | +----------------+-----------------+-------------------+ |543 |681.000 |15:12:24 | +----------------+-----------------+-------------------+ |301 |681.000 |15:12:24 | +----------------+-----------------+-------------------+ |308 |680.800 |15:09:29 | +----------------+-----------------+-------------------+ |285 |680.800 |15:09:29 | +----------------+-----------------+-------------------+ |300 |680.800 |15:09:29 | +----------------+-----------------+-------------------+ |578 |680.600 |15:07:33 | +----------------+-----------------+-------------------+ |183 |680.600 |15:07:33 | +----------------+-----------------+-------------------+ |43 |680.600 |15:06:20 | +----------------+-----------------+-------------------+ |67 |681.000 |15:05:57 | +----------------+-----------------+-------------------+ |66 |681.000 |15:05:57 | +----------------+-----------------+-------------------+ |450 |681.000 |15:05:57 | +----------------+-----------------+-------------------+ |31 |681.000 |15:05:57 | +----------------+-----------------+-------------------+ |73 |681.000 |15:05:57 | +----------------+-----------------+-------------------+ |62 |681.000 |15:05:57 | +----------------+-----------------+-------------------+ |58 |681.000 |15:05:57 | +----------------+-----------------+-------------------+ |67 |681.000 |15:05:57 | +----------------+-----------------+-------------------+ |55 |681.000 |15:05:57 | +----------------+-----------------+-------------------+ |57 |681.000 |15:04:41 | +----------------+-----------------+-------------------+ |65 |681.000 |15:04:41 | +----------------+-----------------+-------------------+ |65 |681.000 |15:04:41 | +----------------+-----------------+-------------------+ |62 |681.000 |15:04:36 | +----------------+-----------------+-------------------+ |61 |681.000 |15:04:36 | +----------------+-----------------+-------------------+ |60 |681.000 |15:04:36 | +----------------+-----------------+-------------------+ |573 |681.000 |15:04:36 | +----------------+-----------------+-------------------+ |469 |681.200 |15:01:36 | +----------------+-----------------+-------------------+ |160 |681.200 |15:01:36 | +----------------+-----------------+-------------------+ |602 |681.400 |15:00:24 | +----------------+-----------------+-------------------+ |402 |681.200 |15:00:00 | +----------------+-----------------+-------------------+ |103 |681.200 |15:00:00 | +----------------+-----------------+-------------------+ |96 |681.200 |15:00:00 | +----------------+-----------------+-------------------+ |501 |681.200 |15:00:00 | +----------------+-----------------+-------------------+ |712 |680.800 |14:56:59 | +----------------+-----------------+-------------------+ |57 |681.000 |14:56:59 | +----------------+-----------------+-------------------+ |67 |681.000 |14:56:59 | +----------------+-----------------+-------------------+ |577 |681.000 |14:56:43 | +----------------+-----------------+-------------------+ |38 |681.000 |14:56:43 | +----------------+-----------------+-------------------+ |776 |681.400 |14:54:07 | +----------------+-----------------+-------------------+ |60 |681.600 |14:54:04 | +----------------+-----------------+-------------------+ |60 |681.600 |14:54:04 | +----------------+-----------------+-------------------+ |59 |681.600 |14:54:03 | +----------------+-----------------+-------------------+ |60 |681.600 |14:54:03 | +----------------+-----------------+-------------------+ |571 |681.600 |14:52:09 | +----------------+-----------------+-------------------+ |32 |682.000 |14:51:26 | +----------------+-----------------+-------------------+ |762 |682.000 |14:51:26 | +----------------+-----------------+-------------------+ |1229 |682.200 |14:50:51 | +----------------+-----------------+-------------------+ |282 |682.200 |14:50:51 | +----------------+-----------------+-------------------+ |216 |681.400 |14:46:05 | +----------------+-----------------+-------------------+ |517 |681.400 |14:46:05 | +----------------+-----------------+-------------------+ |595 |681.400 |14:46:05 | +----------------+-----------------+-------------------+ |651 |681.400 |14:46:05 | +----------------+-----------------+-------------------+ |549 |681.400 |14:41:58 | +----------------+-----------------+-------------------+ |562 |681.800 |14:41:52 | +----------------+-----------------+-------------------+ |90 |681.800 |14:41:52 | +----------------+-----------------+-------------------+ |226 |680.400 |14:40:57 | +----------------+-----------------+-------------------+ |774 |680.400 |14:40:57 | +----------------+-----------------+-------------------+ |538 |679.800 |14:37:52 | +----------------+-----------------+-------------------+ |630 |680.000 |14:37:52 | +----------------+-----------------+-------------------+ |10 |680.000 |14:37:46 | +----------------+-----------------+-------------------+ |562 |679.600 |14:36:00 | +----------------+-----------------+-------------------+ |700 |678.200 |14:34:34 | +----------------+-----------------+-------------------+ |559 |678.600 |14:34:33 | +----------------+-----------------+-------------------+ |803 |677.400 |14:31:31 | +----------------+-----------------+-------------------+ |612 |677.600 |14:31:31 | +----------------+-----------------+-------------------+ |655 |677.600 |14:31:31 | +----------------+-----------------+-------------------+ |239 |677.000 |14:26:35 | +----------------+-----------------+-------------------+ |600 |677.000 |14:26:35 | +----------------+-----------------+-------------------+ |37 |677.000 |14:26:35 | +----------------+-----------------+-------------------+ |514 |677.000 |14:26:35 | +----------------+-----------------+-------------------+ |640 |676.200 |14:25:16 | +----------------+-----------------+-------------------+ |625 |676.200 |14:25:16 | +----------------+-----------------+-------------------+ |610 |675.400 |14:20:47 | +----------------+-----------------+-------------------+ |19 |675.000 |14:19:37 | +----------------+-----------------+-------------------+ |540 |675.000 |14:19:37 | +----------------+-----------------+-------------------+ |643 |675.400 |14:19:16 | +----------------+-----------------+-------------------+ |532 |675.800 |14:17:13 | +----------------+-----------------+-------------------+ |564 |675.800 |14:15:32 | +----------------+-----------------+-------------------+ |61 |676.000 |14:15:31 | +----------------+-----------------+-------------------+ |603 |676.200 |14:14:14 | +----------------+-----------------+-------------------+ |591 |676.400 |14:13:34 | +----------------+-----------------+-------------------+ |108 |676.400 |14:13:34 | +----------------+-----------------+-------------------+ |130 |676.200 |14:11:33 | +----------------+-----------------+-------------------+ |59 |675.600 |14:11:07 | +----------------+-----------------+-------------------+ |63 |675.600 |14:11:07 | +----------------+-----------------+-------------------+ |325 |675.600 |14:11:07 | +----------------+-----------------+-------------------+ |198 |675.600 |14:11:07 | +----------------+-----------------+-------------------+ |63 |675.600 |14:10:53 | +----------------+-----------------+-------------------+ |50 |675.600 |14:10:53 | +----------------+-----------------+-------------------+ |604 |675.400 |14:09:38 | +----------------+-----------------+-------------------+ |534 |675.600 |14:09:13 | +----------------+-----------------+-------------------+ |549 |675.200 |14:06:44 | +----------------+-----------------+-------------------+ |558 |675.200 |14:06:44 | +----------------+-----------------+-------------------+ |938 |675.200 |14:06:44 | +----------------+-----------------+-------------------+ |183 |674.400 |14:03:31 | +----------------+-----------------+-------------------+ |372 |674.400 |14:03:31 | +----------------+-----------------+-------------------+ |534 |674.400 |14:03:31 | +----------------+-----------------+-------------------+ |55 |673.400 |14:01:57 | +----------------+-----------------+-------------------+ |629 |674.400 |14:00:28 | +----------------+-----------------+-------------------+ |439 |675.400 |14:00:00 | +----------------+-----------------+-------------------+ |216 |675.400 |14:00:00 | +----------------+-----------------+-------------------+ |701 |675.400 |14:00:00 | +----------------+-----------------+-------------------+ |175 |675.600 |13:58:37 | +----------------+-----------------+-------------------+ |424 |675.600 |13:58:37 | +----------------+-----------------+-------------------+ |617 |675.800 |13:57:00 | +----------------+-----------------+-------------------+ |553 |675.800 |13:56:00 | +----------------+-----------------+-------------------+ |55 |675.600 |13:54:22 | +----------------+-----------------+-------------------+ |56 |675.600 |13:54:22 | +----------------+-----------------+-------------------+ |64 |675.600 |13:54:22 | +----------------+-----------------+-------------------+ |156 |675.000 |13:52:54 | +----------------+-----------------+-------------------+ |200 |675.000 |13:52:54 | +----------------+-----------------+-------------------+ |200 |675.000 |13:52:54 | +----------------+-----------------+-------------------+ |22 |675.200 |13:52:52 | +----------------+-----------------+-------------------+ |667 |675.400 |13:52:25 | +----------------+-----------------+-------------------+ |609 |675.600 |13:51:48 | +----------------+-----------------+-------------------+ |544 |675.200 |13:49:23 | +----------------+-----------------+-------------------+ |478 |675.000 |13:48:25 | +----------------+-----------------+-------------------+ |118 |675.000 |13:48:25 | +----------------+-----------------+-------------------+ |600 |675.200 |13:47:02 | +----------------+-----------------+-------------------+ |49 |675.200 |13:47:02 | +----------------+-----------------+-------------------+ |597 |675.600 |13:46:10 | +----------------+-----------------+-------------------+ |86 |675.800 |13:46:01 | +----------------+-----------------+-------------------+ |67 |675.800 |13:46:01 | +----------------+-----------------+-------------------+ |61 |675.800 |13:46:01 | +----------------+-----------------+-------------------+ |57 |675.800 |13:46:01 | +----------------+-----------------+-------------------+ |55 |675.800 |13:46:01 | +----------------+-----------------+-------------------+ |63 |675.800 |13:46:01 | +----------------+-----------------+-------------------+ |66 |675.800 |13:46:01 | +----------------+-----------------+-------------------+ |614 |675.800 |13:45:52 | +----------------+-----------------+-------------------+ |571 |675.200 |13:44:07 | +----------------+-----------------+-------------------+ |57 |675.200 |13:42:07 | +----------------+-----------------+-------------------+ |62 |675.200 |13:42:07 | +----------------+-----------------+-------------------+ |600 |675.200 |13:42:07 | +----------------+-----------------+-------------------+ |653 |675.400 |13:42:06 | +----------------+-----------------+-------------------+ |762 |675.200 |13:39:39 | +----------------+-----------------+-------------------+ |636 |675.000 |13:38:50 | +----------------+-----------------+-------------------+ |630 |675.200 |13:37:20 | +----------------+-----------------+-------------------+ |640 |675.600 |13:34:43 | +----------------+-----------------+-------------------+ |557 |675.600 |13:33:54 | +----------------+-----------------+-------------------+ |578 |675.600 |13:33:54 | +----------------+-----------------+-------------------+ |624 |675.000 |13:32:25 | +----------------+-----------------+-------------------+ |650 |675.000 |13:31:48 | +----------------+-----------------+-------------------+ |555 |675.200 |13:31:48 | +----------------+-----------------+-------------------+ |794 |675.400 |13:30:25 | +----------------+-----------------+-------------------+ |600 |675.400 |13:28:15 | +----------------+-----------------+-------------------+ |552 |675.400 |13:28:15 | +----------------+-----------------+-------------------+ |468 |675.200 |13:25:21 | +----------------+-----------------+-------------------+ |91 |675.200 |13:25:21 | +----------------+-----------------+-------------------+ |612 |675.400 |13:22:40 | +----------------+-----------------+-------------------+ |511 |675.400 |13:15:53 | +----------------+-----------------+-------------------+ |57 |675.400 |13:15:53 | +----------------+-----------------+-------------------+ |484 |675.400 |13:13:32 | +----------------+-----------------+-------------------+ |133 |675.400 |13:13:32 | +----------------+-----------------+-------------------+ |534 |675.600 |13:10:20 | +----------------+-----------------+-------------------+ |612 |675.800 |13:08:50 | +----------------+-----------------+-------------------+ |99 |675.600 |13:05:28 | +----------------+-----------------+-------------------+ |514 |675.600 |13:05:28 | +----------------+-----------------+-------------------+ |564 |675.800 |13:01:11 | +----------------+-----------------+-------------------+ |654 |675.600 |12:59:52 | +----------------+-----------------+-------------------+ |100 |675.800 |12:59:40 | +----------------+-----------------+-------------------+ |472 |675.800 |12:59:35 | +----------------+-----------------+-------------------+ |103 |675.800 |12:59:35 | +----------------+-----------------+-------------------+ |261 |676.000 |12:59:26 | +----------------+-----------------+-------------------+ |333 |676.000 |12:59:26 | +----------------+-----------------+-------------------+ |550 |674.400 |12:51:21 | +----------------+-----------------+-------------------+ |539 |674.600 |12:49:10 | +----------------+-----------------+-------------------+ |16 |674.600 |12:45:14 | +----------------+-----------------+-------------------+ |765 |674.600 |12:45:14 | +----------------+-----------------+-------------------+ |22 |674.800 |12:44:24 | +----------------+-----------------+-------------------+ |23 |674.800 |12:44:21 | +----------------+-----------------+-------------------+ |22 |674.800 |12:44:11 | +----------------+-----------------+-------------------+ |557 |674.800 |12:41:34 | +----------------+-----------------+-------------------+ |104 |674.800 |12:39:58 | +----------------+-----------------+-------------------+ |592 |674.000 |12:35:50 | +----------------+-----------------+-------------------+ |459 |674.000 |12:35:09 | +----------------+-----------------+-------------------+ |511 |674.000 |12:35:09 | +----------------+-----------------+-------------------+ |703 |673.600 |12:33:19 | +----------------+-----------------+-------------------+ |632 |673.600 |12:30:34 | +----------------+-----------------+-------------------+ |634 |673.800 |12:30:25 | +----------------+-----------------+-------------------+ |605 |673.800 |12:30:25 | +----------------+-----------------+-------------------+ |613 |673.600 |12:23:13 | +----------------+-----------------+-------------------+ |371 |673.000 |12:21:13 | +----------------+-----------------+-------------------+ |232 |673.000 |12:21:13 | +----------------+-----------------+-------------------+ |603 |673.200 |12:19:25 | +----------------+-----------------+-------------------+ |624 |672.600 |12:16:14 | +----------------+-----------------+-------------------+ |689 |673.200 |12:11:35 | +----------------+-----------------+-------------------+ |100 |673.200 |12:10:12 | +----------------+-----------------+-------------------+ |63 |673.400 |12:09:41 | +----------------+-----------------+-------------------+ |84 |673.400 |12:09:41 | +----------------+-----------------+-------------------+ |55 |673.000 |12:08:19 | +----------------+-----------------+-------------------+ |60 |673.000 |12:08:19 | +----------------+-----------------+-------------------+ |622 |673.000 |12:06:30 | +----------------+-----------------+-------------------+ |652 |672.800 |12:03:29 | +----------------+-----------------+-------------------+ |630 |673.000 |12:01:32 | +----------------+-----------------+-------------------+ |30 |673.000 |12:01:32 | +----------------+-----------------+-------------------+ |533 |672.400 |11:58:37 | +----------------+-----------------+-------------------+ |91 |672.400 |11:58:37 | +----------------+-----------------+-------------------+ |845 |672.400 |11:57:00 | +----------------+-----------------+-------------------+ |541 |672.200 |11:52:43 | +----------------+-----------------+-------------------+ |98 |672.400 |11:51:12 | +----------------+-----------------+-------------------+ |443 |672.400 |11:51:12 | +----------------+-----------------+-------------------+ |64 |672.400 |11:50:41 | +----------------+-----------------+-------------------+ |57 |672.400 |11:50:41 | +----------------+-----------------+-------------------+ |568 |671.400 |11:45:05 | +----------------+-----------------+-------------------+ |605 |671.800 |11:44:21 | +----------------+-----------------+-------------------+ |605 |671.600 |11:38:57 | +----------------+-----------------+-------------------+ |648 |671.800 |11:38:57 | +----------------+-----------------+-------------------+ |552 |670.800 |11:30:34 | +----------------+-----------------+-------------------+ |582 |670.600 |11:28:19 | +----------------+-----------------+-------------------+ |544 |671.000 |11:25:43 | +----------------+-----------------+-------------------+ |488 |671.200 |11:25:08 | +----------------+-----------------+-------------------+ |66 |671.200 |11:25:08 | +----------------+-----------------+-------------------+ |33 |671.400 |11:21:16 | +----------------+-----------------+-------------------+ |600 |671.400 |11:21:16 | +----------------+-----------------+-------------------+ |226 |671.400 |11:16:40 | +----------------+-----------------+-------------------+ |402 |671.400 |11:16:40 | +----------------+-----------------+-------------------+ |241 |672.000 |11:12:43 | +----------------+-----------------+-------------------+ |348 |672.000 |11:12:43 | +----------------+-----------------+-------------------+ |619 |672.000 |11:12:43 | +----------------+-----------------+-------------------+ |2 |672.000 |11:12:43 | +----------------+-----------------+-------------------+ |625 |671.800 |11:08:13 | +----------------+-----------------+-------------------+ |576 |672.200 |11:05:25 | +----------------+-----------------+-------------------+ |65 |672.600 |11:05:07 | +----------------+-----------------+-------------------+ |57 |672.600 |11:05:07 | +----------------+-----------------+-------------------+ |610 |672.400 |11:01:21 | +----------------+-----------------+-------------------+ |796 |672.400 |11:01:21 | +----------------+-----------------+-------------------+ |56 |671.800 |10:56:04 | +----------------+-----------------+-------------------+ |14 |671.600 |10:56:04 | +----------------+-----------------+-------------------+ |209 |671.800 |10:56:04 | +----------------+-----------------+-------------------+ |65 |671.200 |10:54:30 | +----------------+-----------------+-------------------+ |59 |671.200 |10:54:30 | +----------------+-----------------+-------------------+ |13 |671.200 |10:54:30 | +----------------+-----------------+-------------------+ |68 |671.800 |10:52:07 | +----------------+-----------------+-------------------+ |550 |671.800 |10:52:07 | +----------------+-----------------+-------------------+ |55 |672.600 |10:49:53 | +----------------+-----------------+-------------------+ |548 |672.600 |10:49:53 | +----------------+-----------------+-------------------+ |52 |672.600 |10:49:53 | +----------------+-----------------+-------------------+ |373 |672.600 |10:49:53 | +----------------+-----------------+-------------------+ |108 |672.600 |10:47:11 | +----------------+-----------------+-------------------+ |646 |673.200 |10:41:39 | +----------------+-----------------+-------------------+ |616 |673.000 |10:41:39 | +----------------+-----------------+-------------------+ |654 |673.600 |10:40:42 | +----------------+-----------------+-------------------+ |140 |673.400 |10:38:56 | +----------------+-----------------+-------------------+ |653 |673.400 |10:38:47 | +----------------+-----------------+-------------------+ |550 |672.000 |10:35:15 | +----------------+-----------------+-------------------+ |570 |672.400 |10:34:00 | +----------------+-----------------+-------------------+ |53 |672.600 |10:32:13 | +----------------+-----------------+-------------------+ |675 |672.600 |10:32:13 | +----------------+-----------------+-------------------+ |639 |672.400 |10:25:50 | +----------------+-----------------+-------------------+ |116 |672.200 |10:25:50 | +----------------+-----------------+-------------------+ |348 |672.200 |10:25:50 | +----------------+-----------------+-------------------+ |375 |672.600 |10:22:57 | +----------------+-----------------+-------------------+ |199 |672.600 |10:22:57 | +----------------+-----------------+-------------------+ |208 |673.000 |10:20:10 | +----------------+-----------------+-------------------+ |348 |673.000 |10:20:10 | +----------------+-----------------+-------------------+ |577 |673.000 |10:20:10 | +----------------+-----------------+-------------------+ |839 |673.200 |10:18:32 | +----------------+-----------------+-------------------+ |490 |673.400 |10:17:59 | +----------------+-----------------+-------------------+ |67 |673.400 |10:17:29 | +----------------+-----------------+-------------------+ |54 |673.200 |10:16:09 | +----------------+-----------------+-------------------+ |103 |673.200 |10:15:51 | +----------------+-----------------+-------------------+ |489 |673.200 |10:15:51 | +----------------+-----------------+-------------------+ |641 |673.200 |10:12:50 | +----------------+-----------------+-------------------+ |115 |673.400 |10:12:50 | +----------------+-----------------+-------------------+ |418 |673.400 |10:12:50 | +----------------+-----------------+-------------------+ |587 |673.200 |10:10:37 | +----------------+-----------------+-------------------+ |618 |673.800 |10:06:28 | +----------------+-----------------+-------------------+ |554 |674.000 |10:04:08 | +----------------+-----------------+-------------------+ |525 |674.000 |10:01:17 | +----------------+-----------------+-------------------+ |535 |674.600 |10:01:12 | +----------------+-----------------+-------------------+ |560 |675.400 |09:58:54 | +----------------+-----------------+-------------------+ |67 |675.800 |09:56:27 | +----------------+-----------------+-------------------+ |462 |675.800 |09:56:27 | +----------------+-----------------+-------------------+ |271 |676.200 |09:56:12 | +----------------+-----------------+-------------------+ |383 |676.200 |09:56:12 | +----------------+-----------------+-------------------+ |635 |676.200 |09:56:12 | +----------------+-----------------+-------------------+ |220 |676.200 |09:52:37 | +----------------+-----------------+-------------------+ |226 |676.200 |09:52:37 | +----------------+-----------------+-------------------+ |374 |676.200 |09:52:37 | +----------------+-----------------+-------------------+ |364 |676.200 |09:52:37 | +----------------+-----------------+-------------------+ |381 |675.600 |09:47:11 | +----------------+-----------------+-------------------+ |154 |675.600 |09:47:11 | +----------------+-----------------+-------------------+ |618 |674.600 |09:43:10 | +----------------+-----------------+-------------------+ |634 |674.600 |09:40:05 | +----------------+-----------------+-------------------+ |187 |674.800 |09:39:33 | +----------------+-----------------+-------------------+ |436 |674.800 |09:39:33 | +----------------+-----------------+-------------------+ |604 |674.800 |09:36:37 | +----------------+-----------------+-------------------+ |20 |674.800 |09:35:52 | +----------------+-----------------+-------------------+ |533 |675.000 |09:34:05 | +----------------+-----------------+-------------------+ |608 |675.400 |09:32:50 | +----------------+-----------------+-------------------+ |600 |674.800 |09:30:53 | +----------------+-----------------+-------------------+ |168 |675.000 |09:29:27 | +----------------+-----------------+-------------------+ |542 |675.000 |09:29:27 | +----------------+-----------------+-------------------+ |578 |675.400 |09:28:41 | +----------------+-----------------+-------------------+ |215 |675.400 |09:28:41 | +----------------+-----------------+-------------------+ |317 |675.400 |09:28:41 | +----------------+-----------------+-------------------+ |556 |675.400 |09:24:10 | +----------------+-----------------+-------------------+ |226 |675.600 |09:20:16 | +----------------+-----------------+-------------------+ |454 |675.600 |09:20:16 | +----------------+-----------------+-------------------+ |540 |674.600 |09:16:17 | +----------------+-----------------+-------------------+ |365 |674.800 |09:14:59 | +----------------+-----------------+-------------------+ |229 |674.800 |09:14:59 | +----------------+-----------------+-------------------+ |587 |674.000 |09:14:07 | +----------------+-----------------+-------------------+ |437 |675.600 |09:10:05 | +----------------+-----------------+-------------------+ |61 |675.600 |09:10:05 | +----------------+-----------------+-------------------+ |66 |675.600 |09:10:05 | +----------------+-----------------+-------------------+ |534 |675.600 |09:10:05 | +----------------+-----------------+-------------------+ |525 |675.800 |09:06:59 | +----------------+-----------------+-------------------+ |530 |675.600 |09:05:39 | +----------------+-----------------+-------------------+ |561 |675.800 |09:00:42 | +----------------+-----------------+-------------------+ |539 |676.400 |09:00:15 | +----------------+-----------------+-------------------+ |597 |676.400 |09:00:15 | +----------------+-----------------+-------------------+ |568 |676.200 |08:55:44 | +----------------+-----------------+-------------------+ |595 |675.000 |08:53:02 | +----------------+-----------------+-------------------+ |361 |675.000 |08:52:00 | +----------------+-----------------+-------------------+ |234 |675.000 |08:52:00 | +----------------+-----------------+-------------------+ |12 |675.800 |08:47:42 | +----------------+-----------------+-------------------+ |439 |675.800 |08:47:42 | +----------------+-----------------+-------------------+ |67 |675.800 |08:47:42 | +----------------+-----------------+-------------------+ |61 |675.800 |08:47:42 | +----------------+-----------------+-------------------+ |573 |675.800 |08:47:42 | +----------------+-----------------+-------------------+ |600 |675.800 |08:43:12 | +----------------+-----------------+-------------------+ |646 |676.200 |08:43:11 | +----------------+-----------------+-------------------+ |531 |676.400 |08:43:11 | +----------------+-----------------+-------------------+ |9 |676.400 |08:39:06 | +----------------+-----------------+-------------------+ |600 |676.400 |08:39:06 | +----------------+-----------------+-------------------+ |144 |675.800 |08:36:21 | +----------------+-----------------+-------------------+ |602 |676.400 |08:35:30 | +----------------+-----------------+-------------------+ |572 |676.600 |08:32:33 | +----------------+-----------------+-------------------+ |73 |677.000 |08:32:32 | +----------------+-----------------+-------------------+ |578 |677.000 |08:32:32 | +----------------+-----------------+-------------------+ |68 |674.400 |08:29:11 | +----------------+-----------------+-------------------+ |526 |674.400 |08:29:11 | +----------------+-----------------+-------------------+ |412 |674.600 |08:29:11 | +----------------+-----------------+-------------------+ |209 |674.600 |08:29:11 | +----------------+-----------------+-------------------+ |610 |674.000 |08:25:13 | +----------------+-----------------+-------------------+ |49 |674.200 |08:25:13 | +----------------+-----------------+-------------------+ |600 |674.200 |08:25:13 | +----------------+-----------------+-------------------+ |614 |674.200 |08:25:02 | +----------------+-----------------+-------------------+ |392 |673.200 |08:19:37 | +----------------+-----------------+-------------------+ |201 |673.200 |08:19:37 | +----------------+-----------------+-------------------+ |277 |674.600 |08:17:31 | +----------------+-----------------+-------------------+ |263 |674.600 |08:17:31 | +----------------+-----------------+-------------------+ |315 |675.200 |08:17:30 | +----------------+-----------------+-------------------+ |186 |675.200 |08:17:30 | +----------------+-----------------+-------------------+ |240 |675.200 |08:17:30 | +----------------+-----------------+-------------------+ |565 |675.000 |08:16:37 | +----------------+-----------------+-------------------+ |34 |675.000 |08:16:37 | +----------------+-----------------+-------------------+ |886 |675.200 |08:16:00 | +----------------+-----------------+-------------------+ |366 |673.800 |08:11:21 | +----------------+-----------------+-------------------+ |238 |673.800 |08:11:21 | +----------------+-----------------+-------------------+ |261 |673.000 |08:10:16 | +----------------+-----------------+-------------------+ |527 |673.000 |08:10:16 | +----------------+-----------------+-------------------+ |275 |673.000 |08:10:16 | +----------------+-----------------+-------------------+ |130 |672.000 |08:08:30 | +----------------+-----------------+-------------------+ |577 |670.400 |08:06:23 | +----------------+-----------------+-------------------+ |498 |672.600 |08:05:24 | +----------------+-----------------+-------------------+ |103 |672.400 |08:05:24 | +----------------+-----------------+-------------------+ |597 |672.200 |08:05:24 | +----------------+-----------------+-------------------+ |565 |671.800 |08:05:08 | +----------------+-----------------+-------------------+ |604 |671.800 |08:03:02 | +----------------+-----------------+-------------------+ |584 |671.200 |08:01:30 | +----------------+-----------------+-------------------+ |554 |671.400 |08:01:30 | +----------------+-----------------+-------------------+ |544 |671.600 |08:01:28 | +----------------+-----------------+-------------------+ This information was brought to you by Cision http://news.cision.com

OTCM