Rightmove Plc - Transaction in Own Shares

25 April 2025 Rightmove plc Share buy-back programme Rightmove plc - transactions in own shares Rightmove plc (`Rightmove'), announces that today it purchased 175,000 of its 0.1p ordinary shares at a volume weighted average price paid per share of 716.329p. The highest price paid per share was 730.800p and the lowest price paid per share was 710.600p. Rightmove purchased these shares through UBS AG London Branch. The number of shares purchased represented 0.0225% 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 529,592,246 ordinary shares. The total number of ordinary shares in issue (excluding treasury shares) following this announcement is 778,664,218. Rightmove holds 10,817,616 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: Carolyn Pollard, Company Secretary CompanySecretary@rightmove.co.uk Schedule of Purchases - Individual Transactions +----------------+-----------------+-------------------+ |Number of shares|Transaction price|Time of transaction| |purchased |(per share) | | +----------------+-----------------+-------------------+ |Quantity |Price |Execution Time | +----------------+-----------------+-------------------+ |73 |717.200 |16:08:32 | +----------------+-----------------+-------------------+ |207 |717.200 |16:08:32 | +----------------+-----------------+-------------------+ |206 |717.200 |16:08:02 | +----------------+-----------------+-------------------+ |1 |717.200 |16:08:02 | +----------------+-----------------+-------------------+ |508 |717.200 |16:08:02 | +----------------+-----------------+-------------------+ |78 |717.200 |16:08:02 | +----------------+-----------------+-------------------+ |71 |717.200 |16:08:02 | +----------------+-----------------+-------------------+ |180 |717.200 |16:08:02 | +----------------+-----------------+-------------------+ |74 |717.200 |16:08:02 | +----------------+-----------------+-------------------+ |390 |717.200 |16:08:02 | +----------------+-----------------+-------------------+ |197 |717.200 |16:07:02 | +----------------+-----------------+-------------------+ |307 |717.200 |16:07:02 | +----------------+-----------------+-------------------+ |79 |717.200 |16:07:02 | +----------------+-----------------+-------------------+ |70 |717.200 |16:07:02 | +----------------+-----------------+-------------------+ |65 |717.200 |16:07:02 | +----------------+-----------------+-------------------+ |41 |717.000 |16:06:27 | +----------------+-----------------+-------------------+ |876 |717.000 |16:06:27 | +----------------+-----------------+-------------------+ |1080 |717.200 |16:05:27 | +----------------+-----------------+-------------------+ |158 |717.200 |16:05:18 | +----------------+-----------------+-------------------+ |30 |717.200 |16:05:18 | +----------------+-----------------+-------------------+ |67 |717.200 |16:05:18 | +----------------+-----------------+-------------------+ |66 |717.200 |16:05:18 | +----------------+-----------------+-------------------+ |705 |717.000 |16:02:57 | +----------------+-----------------+-------------------+ |1051 |717.200 |16:02:27 | +----------------+-----------------+-------------------+ |302 |717.200 |16:02:27 | +----------------+-----------------+-------------------+ |66 |716.200 |16:00:47 | +----------------+-----------------+-------------------+ |66 |716.200 |16:00:47 | +----------------+-----------------+-------------------+ |77 |716.200 |16:00:47 | +----------------+-----------------+-------------------+ |79 |715.800 |16:00:31 | +----------------+-----------------+-------------------+ |70 |715.800 |16:00:31 | +----------------+-----------------+-------------------+ |69 |715.800 |16:00:31 | +----------------+-----------------+-------------------+ |65 |715.800 |16:00:31 | +----------------+-----------------+-------------------+ |79 |715.800 |16:00:31 | +----------------+-----------------+-------------------+ |199 |715.800 |16:00:31 | +----------------+-----------------+-------------------+ |75 |715.800 |16:00:31 | +----------------+-----------------+-------------------+ |743 |715.400 |15:58:17 | +----------------+-----------------+-------------------+ |76 |715.400 |15:57:57 | +----------------+-----------------+-------------------+ |76 |715.400 |15:57:57 | +----------------+-----------------+-------------------+ |150 |715.600 |15:56:57 | +----------------+-----------------+-------------------+ |724 |715.600 |15:56:57 | +----------------+-----------------+-------------------+ |570 |715.600 |15:56:27 | +----------------+-----------------+-------------------+ |745 |715.400 |15:54:21 | +----------------+-----------------+-------------------+ |76 |715.800 |15:53:49 | +----------------+-----------------+-------------------+ |66 |715.800 |15:53:49 | +----------------+-----------------+-------------------+ |550 |715.800 |15:53:49 | +----------------+-----------------+-------------------+ |619 |716.200 |15:51:57 | +----------------+-----------------+-------------------+ |406 |716.800 |15:50:12 | +----------------+-----------------+-------------------+ |315 |716.800 |15:50:12 | +----------------+-----------------+-------------------+ |254 |716.400 |15:49:00 | +----------------+-----------------+-------------------+ |625 |716.400 |15:47:57 | +----------------+-----------------+-------------------+ |771 |717.400 |15:46:53 | +----------------+-----------------+-------------------+ |898 |717.600 |15:46:53 | +----------------+-----------------+-------------------+ |926 |716.800 |15:46:27 | +----------------+-----------------+-------------------+ |656 |716.600 |15:44:02 | +----------------+-----------------+-------------------+ |42 |716.600 |15:44:02 | +----------------+-----------------+-------------------+ |694 |716.600 |15:43:47 | +----------------+-----------------+-------------------+ |655 |716.600 |15:41:17 | +----------------+-----------------+-------------------+ |754 |716.400 |15:38:37 | +----------------+-----------------+-------------------+ |663 |716.800 |15:37:45 | +----------------+-----------------+-------------------+ |665 |717.000 |15:37:45 | +----------------+-----------------+-------------------+ |688 |716.800 |15:34:17 | +----------------+-----------------+-------------------+ |35 |716.800 |15:33:38 | +----------------+-----------------+-------------------+ |692 |717.400 |15:32:18 | +----------------+-----------------+-------------------+ |371 |717.800 |15:30:57 | +----------------+-----------------+-------------------+ |299 |717.800 |15:30:17 | +----------------+-----------------+-------------------+ |550 |717.400 |15:28:27 | +----------------+-----------------+-------------------+ |763 |717.400 |15:28:27 | +----------------+-----------------+-------------------+ |714 |717.800 |15:26:17 | +----------------+-----------------+-------------------+ |49 |717.800 |15:26:17 | +----------------+-----------------+-------------------+ |182 |718.000 |15:25:35 | +----------------+-----------------+-------------------+ |96 |718.000 |15:25:35 | +----------------+-----------------+-------------------+ |49 |718.000 |15:25:35 | +----------------+-----------------+-------------------+ |66 |718.000 |15:25:35 | +----------------+-----------------+-------------------+ |67 |718.000 |15:25:35 | +----------------+-----------------+-------------------+ |75 |718.000 |15:25:35 | +----------------+-----------------+-------------------+ |753 |718.200 |15:22:37 | +----------------+-----------------+-------------------+ |209 |718.600 |15:20:47 | +----------------+-----------------+-------------------+ |108 |718.600 |15:20:47 | +----------------+-----------------+-------------------+ |46 |718.600 |15:20:47 | +----------------+-----------------+-------------------+ |293 |718.600 |15:20:47 | +----------------+-----------------+-------------------+ |38 |718.600 |15:20:47 | +----------------+-----------------+-------------------+ |648 |718.600 |15:19:37 | +----------------+-----------------+-------------------+ |469 |718.600 |15:18:27 | +----------------+-----------------+-------------------+ |227 |718.600 |15:17:57 | +----------------+-----------------+-------------------+ |78 |718.800 |15:16:04 | +----------------+-----------------+-------------------+ |65 |718.800 |15:16:04 | +----------------+-----------------+-------------------+ |184 |718.800 |15:16:04 | +----------------+-----------------+-------------------+ |337 |718.800 |15:16:04 | +----------------+-----------------+-------------------+ |581 |718.800 |15:15:05 | +----------------+-----------------+-------------------+ |141 |718.800 |15:15:05 | +----------------+-----------------+-------------------+ |156 |718.800 |15:13:57 | +----------------+-----------------+-------------------+ |438 |718.600 |15:13:07 | +----------------+-----------------+-------------------+ |24 |718.600 |15:11:59 | +----------------+-----------------+-------------------+ |44 |718.600 |15:11:59 | +----------------+-----------------+-------------------+ |63 |718.600 |15:11:59 | +----------------+-----------------+-------------------+ |30 |718.600 |15:11:59 | +----------------+-----------------+-------------------+ |283 |718.600 |15:11:59 | +----------------+-----------------+-------------------+ |8 |718.600 |15:11:59 | +----------------+-----------------+-------------------+ |149 |718.600 |15:11:59 | +----------------+-----------------+-------------------+ |223 |718.600 |15:11:59 | +----------------+-----------------+-------------------+ |149 |718.600 |15:10:27 | +----------------+-----------------+-------------------+ |295 |718.600 |15:10:27 | +----------------+-----------------+-------------------+ |55 |718.600 |15:10:27 | +----------------+-----------------+-------------------+ |28 |718.600 |15:10:27 | +----------------+-----------------+-------------------+ |54 |718.600 |15:10:27 | +----------------+-----------------+-------------------+ |135 |718.600 |15:10:27 | +----------------+-----------------+-------------------+ |277 |718.600 |15:10:27 | +----------------+-----------------+-------------------+ |132 |718.600 |15:09:27 | +----------------+-----------------+-------------------+ |274 |718.600 |15:09:27 | +----------------+-----------------+-------------------+ |251 |718.600 |15:08:43 | +----------------+-----------------+-------------------+ |131 |718.600 |15:08:43 | +----------------+-----------------+-------------------+ |171 |718.600 |15:08:43 | +----------------+-----------------+-------------------+ |131 |718.600 |15:08:43 | +----------------+-----------------+-------------------+ |251 |718.600 |15:08:43 | +----------------+-----------------+-------------------+ |33 |718.400 |15:08:27 | +----------------+-----------------+-------------------+ |112 |718.600 |15:06:57 | +----------------+-----------------+-------------------+ |215 |718.600 |15:06:57 | +----------------+-----------------+-------------------+ |109 |718.400 |15:05:38 | +----------------+-----------------+-------------------+ |211 |718.400 |15:05:38 | +----------------+-----------------+-------------------+ |235 |718.400 |15:05:38 | +----------------+-----------------+-------------------+ |79 |718.400 |15:05:09 | +----------------+-----------------+-------------------+ |73 |718.400 |15:05:09 | +----------------+-----------------+-------------------+ |106 |718.400 |15:05:09 | +----------------+-----------------+-------------------+ |204 |718.400 |15:05:09 | +----------------+-----------------+-------------------+ |65 |718.400 |15:05:09 | +----------------+-----------------+-------------------+ |532 |718.200 |15:04:31 | +----------------+-----------------+-------------------+ |144 |718.200 |15:04:17 | +----------------+-----------------+-------------------+ |182 |718.200 |15:03:37 | +----------------+-----------------+-------------------+ |462 |718.200 |15:03:17 | +----------------+-----------------+-------------------+ |157 |718.200 |15:02:02 | +----------------+-----------------+-------------------+ |304 |718.200 |15:02:02 | +----------------+-----------------+-------------------+ |157 |718.200 |15:02:02 | +----------------+-----------------+-------------------+ |3 |718.200 |15:02:02 | +----------------+-----------------+-------------------+ |183 |718.200 |15:02:02 | +----------------+-----------------+-------------------+ |770 |717.200 |15:00:30 | +----------------+-----------------+-------------------+ |550 |717.400 |14:59:23 | +----------------+-----------------+-------------------+ |864 |717.400 |14:59:23 | +----------------+-----------------+-------------------+ |76 |717.400 |14:58:43 | +----------------+-----------------+-------------------+ |77 |717.400 |14:58:43 | +----------------+-----------------+-------------------+ |32 |717.400 |14:58:43 | +----------------+-----------------+-------------------+ |65 |717.400 |14:58:43 | +----------------+-----------------+-------------------+ |74 |717.400 |14:58:43 | +----------------+-----------------+-------------------+ |67 |717.400 |14:58:40 | +----------------+-----------------+-------------------+ |79 |717.400 |14:58:40 | +----------------+-----------------+-------------------+ |70 |717.400 |14:58:40 | +----------------+-----------------+-------------------+ |72 |717.400 |14:58:36 | +----------------+-----------------+-------------------+ |211 |716.600 |14:53:36 | +----------------+-----------------+-------------------+ |550 |716.600 |14:53:36 | +----------------+-----------------+-------------------+ |276 |716.800 |14:53:36 | +----------------+-----------------+-------------------+ |400 |716.800 |14:52:57 | +----------------+-----------------+-------------------+ |636 |717.000 |14:51:30 | +----------------+-----------------+-------------------+ |260 |717.400 |14:49:09 | +----------------+-----------------+-------------------+ |467 |717.400 |14:49:09 | +----------------+-----------------+-------------------+ |665 |717.600 |14:47:57 | +----------------+-----------------+-------------------+ |642 |718.000 |14:46:40 | +----------------+-----------------+-------------------+ |688 |718.000 |14:46:17 | +----------------+-----------------+-------------------+ |179 |717.800 |14:43:27 | +----------------+-----------------+-------------------+ |475 |717.800 |14:43:27 | +----------------+-----------------+-------------------+ |116 |717.800 |14:43:27 | +----------------+-----------------+-------------------+ |363 |717.800 |14:43:07 | +----------------+-----------------+-------------------+ |299 |717.800 |14:43:07 | +----------------+-----------------+-------------------+ |143 |718.000 |14:40:57 | +----------------+-----------------+-------------------+ |501 |718.000 |14:40:57 | +----------------+-----------------+-------------------+ |146 |718.400 |14:39:46 | +----------------+-----------------+-------------------+ |146 |718.400 |14:39:46 | +----------------+-----------------+-------------------+ |160 |718.400 |14:38:21 | +----------------+-----------------+-------------------+ |305 |718.400 |14:38:21 | +----------------+-----------------+-------------------+ |74 |718.400 |14:38:16 | +----------------+-----------------+-------------------+ |70 |718.400 |14:38:16 | +----------------+-----------------+-------------------+ |550 |718.400 |14:38:16 | +----------------+-----------------+-------------------+ |724 |718.400 |14:38:16 | +----------------+-----------------+-------------------+ |404 |718.000 |14:36:27 | +----------------+-----------------+-------------------+ |473 |717.800 |14:35:25 | +----------------+-----------------+-------------------+ |229 |717.800 |14:35:25 | +----------------+-----------------+-------------------+ |638 |717.800 |14:31:32 | +----------------+-----------------+-------------------+ |10 |717.800 |14:31:32 | +----------------+-----------------+-------------------+ |137 |718.800 |14:30:30 | +----------------+-----------------+-------------------+ |264 |718.800 |14:30:30 | +----------------+-----------------+-------------------+ |73 |718.800 |14:30:30 | +----------------+-----------------+-------------------+ |208 |718.800 |14:30:30 | +----------------+-----------------+-------------------+ |406 |718.800 |14:30:30 | +----------------+-----------------+-------------------+ |706 |718.200 |14:29:05 | +----------------+-----------------+-------------------+ |285 |718.200 |14:25:57 | +----------------+-----------------+-------------------+ |441 |718.200 |14:25:47 | +----------------+-----------------+-------------------+ |199 |717.400 |14:21:42 | +----------------+-----------------+-------------------+ |383 |717.400 |14:21:42 | +----------------+-----------------+-------------------+ |291 |717.400 |14:20:08 | +----------------+-----------------+-------------------+ |86 |717.400 |14:20:08 | +----------------+-----------------+-------------------+ |150 |717.400 |14:20:08 | +----------------+-----------------+-------------------+ |540 |717.400 |14:20:08 | +----------------+-----------------+-------------------+ |699 |717.200 |14:19:49 | +----------------+-----------------+-------------------+ |748 |714.800 |14:14:19 | +----------------+-----------------+-------------------+ |32 |714.800 |14:08:27 | +----------------+-----------------+-------------------+ |682 |714.800 |14:08:27 | +----------------+-----------------+-------------------+ |707 |714.800 |14:05:15 | +----------------+-----------------+-------------------+ |720 |715.200 |14:03:06 | +----------------+-----------------+-------------------+ |713 |715.200 |14:02:10 | +----------------+-----------------+-------------------+ |141 |715.200 |13:58:35 | +----------------+-----------------+-------------------+ |589 |715.200 |13:58:35 | +----------------+-----------------+-------------------+ |1020 |715.200 |13:56:17 | +----------------+-----------------+-------------------+ |750 |715.200 |13:52:44 | +----------------+-----------------+-------------------+ |606 |715.200 |13:50:37 | +----------------+-----------------+-------------------+ |273 |715.200 |13:50:37 | +----------------+-----------------+-------------------+ |621 |715.000 |13:47:22 | +----------------+-----------------+-------------------+ |1128 |715.200 |13:45:27 | +----------------+-----------------+-------------------+ |95 |715.200 |13:45:27 | +----------------+-----------------+-------------------+ |170 |715.200 |13:41:24 | +----------------+-----------------+-------------------+ |533 |715.200 |13:41:24 | +----------------+-----------------+-------------------+ |242 |715.200 |13:39:53 | +----------------+-----------------+-------------------+ |514 |715.200 |13:39:53 | +----------------+-----------------+-------------------+ |129 |715.200 |13:37:53 | +----------------+-----------------+-------------------+ |391 |715.200 |13:37:53 | +----------------+-----------------+-------------------+ |335 |715.200 |13:37:53 | +----------------+-----------------+-------------------+ |391 |715.200 |13:35:03 | +----------------+-----------------+-------------------+ |631 |715.200 |13:35:03 | +----------------+-----------------+-------------------+ |17 |715.200 |13:34:27 | +----------------+-----------------+-------------------+ |149 |715.200 |13:34:27 | +----------------+-----------------+-------------------+ |268 |715.200 |13:34:27 | +----------------+-----------------+-------------------+ |409 |715.200 |13:33:24 | +----------------+-----------------+-------------------+ |213 |715.200 |13:33:24 | +----------------+-----------------+-------------------+ |213 |715.200 |13:33:24 | +----------------+-----------------+-------------------+ |174 |715.200 |13:33:24 | +----------------+-----------------+-------------------+ |213 |715.200 |13:33:24 | +----------------+-----------------+-------------------+ |74 |715.200 |13:32:27 | +----------------+-----------------+-------------------+ |178 |715.200 |13:32:27 | +----------------+-----------------+-------------------+ |62 |715.200 |13:32:27 | +----------------+-----------------+-------------------+ |67 |715.200 |13:32:27 | +----------------+-----------------+-------------------+ |15 |715.200 |13:31:27 | +----------------+-----------------+-------------------+ |207 |715.200 |13:31:27 | +----------------+-----------------+-------------------+ |214 |715.200 |13:31:27 | +----------------+-----------------+-------------------+ |429 |715.200 |13:31:27 | +----------------+-----------------+-------------------+ |122 |715.200 |13:30:57 | +----------------+-----------------+-------------------+ |32 |715.200 |13:30:57 | +----------------+-----------------+-------------------+ |740 |715.200 |13:30:57 | +----------------+-----------------+-------------------+ |744 |714.800 |13:23:03 | +----------------+-----------------+-------------------+ |208 |715.400 |13:20:34 | +----------------+-----------------+-------------------+ |397 |715.400 |13:20:34 | +----------------+-----------------+-------------------+ |138 |715.600 |13:15:30 | +----------------+-----------------+-------------------+ |138 |715.600 |13:15:30 | +----------------+-----------------+-------------------+ |130 |715.600 |13:15:19 | +----------------+-----------------+-------------------+ |251 |715.600 |13:15:19 | +----------------+-----------------+-------------------+ |91 |715.600 |13:15:19 | +----------------+-----------------+-------------------+ |146 |715.600 |13:15:17 | +----------------+-----------------+-------------------+ |109 |715.400 |13:11:31 | +----------------+-----------------+-------------------+ |209 |715.400 |13:11:31 | +----------------+-----------------+-------------------+ |109 |715.400 |13:11:30 | +----------------+-----------------+-------------------+ |209 |715.400 |13:11:30 | +----------------+-----------------+-------------------+ |633 |715.200 |13:05:55 | +----------------+-----------------+-------------------+ |290 |715.200 |13:04:03 | +----------------+-----------------+-------------------+ |152 |715.200 |13:04:03 | +----------------+-----------------+-------------------+ |152 |715.200 |13:04:03 | +----------------+-----------------+-------------------+ |290 |715.200 |13:04:03 | +----------------+-----------------+-------------------+ |152 |715.200 |13:04:03 | +----------------+-----------------+-------------------+ |290 |715.200 |13:04:03 | +----------------+-----------------+-------------------+ |42 |715.200 |13:04:03 | +----------------+-----------------+-------------------+ |696 |714.600 |12:55:34 | +----------------+-----------------+-------------------+ |653 |714.600 |12:54:32 | +----------------+-----------------+-------------------+ |704 |714.400 |12:43:42 | +----------------+-----------------+-------------------+ |631 |714.600 |12:36:39 | +----------------+-----------------+-------------------+ |757 |714.800 |12:27:57 | +----------------+-----------------+-------------------+ |666 |714.800 |12:25:10 | +----------------+-----------------+-------------------+ |663 |715.200 |12:19:29 | +----------------+-----------------+-------------------+ |233 |715.400 |12:15:26 | +----------------+-----------------+-------------------+ |515 |715.400 |12:15:26 | +----------------+-----------------+-------------------+ |638 |715.400 |12:14:24 | +----------------+-----------------+-------------------+ |151 |715.200 |12:13:27 | +----------------+-----------------+-------------------+ |64 |715.200 |12:13:27 | +----------------+-----------------+-------------------+ |39 |715.200 |12:13:27 | +----------------+-----------------+-------------------+ |151 |715.200 |12:13:27 | +----------------+-----------------+-------------------+ |175 |715.200 |12:11:20 | +----------------+-----------------+-------------------+ |322 |715.200 |12:11:20 | +----------------+-----------------+-------------------+ |310 |715.400 |12:09:07 | +----------------+-----------------+-------------------+ |52 |715.200 |12:06:27 | +----------------+-----------------+-------------------+ |25 |715.200 |12:06:27 | +----------------+-----------------+-------------------+ |169 |715.200 |12:06:27 | +----------------+-----------------+-------------------+ |334 |715.200 |12:06:27 | +----------------+-----------------+-------------------+ |74 |715.200 |12:06:27 | +----------------+-----------------+-------------------+ |148 |715.400 |12:03:46 | +----------------+-----------------+-------------------+ |286 |715.400 |12:03:46 | +----------------+-----------------+-------------------+ |168 |715.400 |12:02:34 | +----------------+-----------------+-------------------+ |326 |715.400 |12:02:34 | +----------------+-----------------+-------------------+ |168 |715.400 |12:02:30 | +----------------+-----------------+-------------------+ |321 |715.400 |12:02:30 | +----------------+-----------------+-------------------+ |142 |714.200 |11:55:10 | +----------------+-----------------+-------------------+ |550 |714.200 |11:55:10 | +----------------+-----------------+-------------------+ |720 |714.200 |11:55:10 | +----------------+-----------------+-------------------+ |75 |714.400 |11:55:05 | +----------------+-----------------+-------------------+ |47 |714.400 |11:55:04 | +----------------+-----------------+-------------------+ |293 |714.400 |11:55:04 | +----------------+-----------------+-------------------+ |654 |713.200 |11:48:01 | +----------------+-----------------+-------------------+ |74 |714.400 |11:44:38 | +----------------+-----------------+-------------------+ |289 |714.400 |11:44:38 | +----------------+-----------------+-------------------+ |305 |714.400 |11:44:38 | +----------------+-----------------+-------------------+ |698 |714.400 |11:44:38 | +----------------+-----------------+-------------------+ |664 |714.400 |11:35:55 | +----------------+-----------------+-------------------+ |645 |714.600 |11:28:37 | +----------------+-----------------+-------------------+ |715 |714.800 |11:28:12 | +----------------+-----------------+-------------------+ |54 |714.400 |11:22:11 | +----------------+-----------------+-------------------+ |662 |714.400 |11:22:11 | +----------------+-----------------+-------------------+ |216 |715.200 |11:17:57 | +----------------+-----------------+-------------------+ |433 |715.200 |11:17:53 | +----------------+-----------------+-------------------+ |702 |715.200 |11:17:31 | +----------------+-----------------+-------------------+ |710 |715.800 |11:15:06 | +----------------+-----------------+-------------------+ |5 |715.800 |11:15:06 | +----------------+-----------------+-------------------+ |144 |715.800 |11:12:43 | +----------------+-----------------+-------------------+ |329 |715.800 |11:10:12 | +----------------+-----------------+-------------------+ |330 |715.800 |11:10:12 | +----------------+-----------------+-------------------+ |723 |716.200 |11:06:35 | +----------------+-----------------+-------------------+ |437 |716.000 |11:03:57 | +----------------+-----------------+-------------------+ |145 |716.000 |11:03:57 | +----------------+-----------------+-------------------+ |381 |716.000 |11:03:57 | +----------------+-----------------+-------------------+ |243 |716.000 |11:03:57 | +----------------+-----------------+-------------------+ |740 |716.000 |11:00:00 | +----------------+-----------------+-------------------+ |126 |716.200 |10:59:45 | +----------------+-----------------+-------------------+ |673 |716.200 |10:57:10 | +----------------+-----------------+-------------------+ |676 |716.400 |10:55:10 | +----------------+-----------------+-------------------+ |658 |716.800 |10:55:08 | +----------------+-----------------+-------------------+ |161 |717.000 |10:52:15 | +----------------+-----------------+-------------------+ |325 |717.000 |10:52:15 | +----------------+-----------------+-------------------+ |161 |717.000 |10:52:15 | +----------------+-----------------+-------------------+ |161 |717.000 |10:52:15 | +----------------+-----------------+-------------------+ |158 |716.800 |10:49:08 | +----------------+-----------------+-------------------+ |598 |716.800 |10:49:08 | +----------------+-----------------+-------------------+ |273 |716.800 |10:48:00 | +----------------+-----------------+-------------------+ |434 |716.800 |10:48:00 | +----------------+-----------------+-------------------+ |203 |717.200 |10:47:43 | +----------------+-----------------+-------------------+ |393 |717.200 |10:47:43 | +----------------+-----------------+-------------------+ |161 |717.200 |10:47:43 | +----------------+-----------------+-------------------+ |161 |717.200 |10:47:43 | +----------------+-----------------+-------------------+ |311 |717.200 |10:47:43 | +----------------+-----------------+-------------------+ |71 |717.200 |10:47:43 | +----------------+-----------------+-------------------+ |69 |717.200 |10:47:43 | +----------------+-----------------+-------------------+ |68 |717.200 |10:47:43 | +----------------+-----------------+-------------------+ |695 |716.400 |10:46:21 | +----------------+-----------------+-------------------+ |189 |716.000 |10:44:55 | +----------------+-----------------+-------------------+ |366 |716.000 |10:44:55 | +----------------+-----------------+-------------------+ |100 |716.000 |10:44:55 | +----------------+-----------------+-------------------+ |235 |716.000 |10:44:55 | +----------------+-----------------+-------------------+ |455 |716.000 |10:44:55 | +----------------+-----------------+-------------------+ |216 |716.000 |10:44:55 | +----------------+-----------------+-------------------+ |235 |716.000 |10:44:55 | +----------------+-----------------+-------------------+ |294 |716.000 |10:43:37 | +----------------+-----------------+-------------------+ |78 |716.000 |10:43:37 | +----------------+-----------------+-------------------+ |74 |716.000 |10:43:37 | +----------------+-----------------+-------------------+ |66 |716.000 |10:43:37 | +----------------+-----------------+-------------------+ |152 |716.000 |10:43:37 | +----------------+-----------------+-------------------+ |766 |715.000 |10:41:21 | +----------------+-----------------+-------------------+ |45 |715.200 |10:39:47 | +----------------+-----------------+-------------------+ |203 |715.200 |10:39:47 | +----------------+-----------------+-------------------+ |840 |715.200 |10:39:47 | +----------------+-----------------+-------------------+ |349 |715.200 |10:39:47 | +----------------+-----------------+-------------------+ |1267 |715.200 |10:39:47 | +----------------+-----------------+-------------------+ |532 |714.800 |10:39:35 | +----------------+-----------------+-------------------+ |217 |714.800 |10:39:35 | +----------------+-----------------+-------------------+ |688 |715.000 |10:39:34 | +----------------+-----------------+-------------------+ |111 |715.000 |10:39:00 | +----------------+-----------------+-------------------+ |546 |715.000 |10:39:00 | +----------------+-----------------+-------------------+ |362 |715.000 |10:39:00 | +----------------+-----------------+-------------------+ |170 |715.000 |10:38:57 | +----------------+-----------------+-------------------+ |221 |715.000 |10:38:57 | +----------------+-----------------+-------------------+ |624 |714.000 |10:36:13 | +----------------+-----------------+-------------------+ |722 |714.200 |10:36:05 | +----------------+-----------------+-------------------+ |694 |714.200 |10:36:03 | +----------------+-----------------+-------------------+ |338 |714.400 |10:36:02 | +----------------+-----------------+-------------------+ |308 |714.400 |10:36:02 | +----------------+-----------------+-------------------+ |710 |714.600 |10:34:06 | +----------------+-----------------+-------------------+ |683 |714.600 |10:30:18 | +----------------+-----------------+-------------------+ |689 |714.800 |10:27:12 | +----------------+-----------------+-------------------+ |685 |715.200 |10:26:14 | +----------------+-----------------+-------------------+ |265 |715.600 |10:24:06 | +----------------+-----------------+-------------------+ |181 |715.600 |10:24:06 | +----------------+-----------------+-------------------+ |181 |715.600 |10:24:06 | +----------------+-----------------+-------------------+ |141 |715.600 |10:23:11 | +----------------+-----------------+-------------------+ |50 |715.600 |10:23:11 | +----------------+-----------------+-------------------+ |141 |715.600 |10:23:11 | +----------------+-----------------+-------------------+ |60 |715.600 |10:23:11 | +----------------+-----------------+-------------------+ |158 |715.600 |10:23:11 | +----------------+-----------------+-------------------+ |271 |715.400 |10:21:47 | +----------------+-----------------+-------------------+ |277 |715.400 |10:21:47 | +----------------+-----------------+-------------------+ |143 |715.400 |10:21:47 | +----------------+-----------------+-------------------+ |139 |715.400 |10:21:37 | +----------------+-----------------+-------------------+ |268 |715.400 |10:21:37 | +----------------+-----------------+-------------------+ |56 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |46 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |131 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |253 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |101 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |195 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |508 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |81 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |227 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |432 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |215 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |111 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |204 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |394 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |227 |715.400 |10:20:47 | +----------------+-----------------+-------------------+ |31 |714.600 |10:15:54 | +----------------+-----------------+-------------------+ |691 |714.600 |10:15:54 | +----------------+-----------------+-------------------+ |130 |714.600 |10:15:54 | +----------------+-----------------+-------------------+ |1508 |714.600 |10:15:54 | +----------------+-----------------+-------------------+ |71 |714.400 |10:15:54 | +----------------+-----------------+-------------------+ |69 |714.400 |10:15:54 | +----------------+-----------------+-------------------+ |722 |714.400 |10:15:54 | +----------------+-----------------+-------------------+ |647 |715.000 |10:10:56 | +----------------+-----------------+-------------------+ |155 |715.400 |10:09:10 | +----------------+-----------------+-------------------+ |299 |715.400 |10:09:10 | +----------------+-----------------+-------------------+ |55 |715.400 |10:09:10 | +----------------+-----------------+-------------------+ |66 |715.400 |10:09:10 | +----------------+-----------------+-------------------+ |251 |715.400 |10:06:45 | +----------------+-----------------+-------------------+ |451 |715.400 |10:06:45 | +----------------+-----------------+-------------------+ |64 |715.600 |10:06:45 | +----------------+-----------------+-------------------+ |151 |715.600 |10:06:45 | +----------------+-----------------+-------------------+ |273 |715.600 |10:06:45 | +----------------+-----------------+-------------------+ |677 |715.200 |10:05:11 | +----------------+-----------------+-------------------+ |838 |714.800 |10:03:38 | +----------------+-----------------+-------------------+ |649 |715.000 |10:01:04 | +----------------+-----------------+-------------------+ |550 |714.800 |09:56:00 | +----------------+-----------------+-------------------+ |121 |714.800 |09:56:00 | +----------------+-----------------+-------------------+ |628 |714.800 |09:56:00 | +----------------+-----------------+-------------------+ |634 |714.800 |09:50:55 | +----------------+-----------------+-------------------+ |685 |715.000 |09:50:42 | +----------------+-----------------+-------------------+ |672 |714.200 |09:48:52 | +----------------+-----------------+-------------------+ |708 |713.800 |09:43:50 | +----------------+-----------------+-------------------+ |453 |714.200 |09:43:46 | +----------------+-----------------+-------------------+ |408 |714.200 |09:43:46 | +----------------+-----------------+-------------------+ |750 |714.600 |09:43:46 | +----------------+-----------------+-------------------+ |747 |713.400 |09:39:20 | +----------------+-----------------+-------------------+ |155 |712.400 |09:37:16 | +----------------+-----------------+-------------------+ |527 |712.400 |09:37:16 | +----------------+-----------------+-------------------+ |91 |712.200 |09:35:13 | +----------------+-----------------+-------------------+ |550 |712.200 |09:35:13 | +----------------+-----------------+-------------------+ |759 |714.400 |09:32:45 | +----------------+-----------------+-------------------+ |708 |714.600 |09:29:22 | +----------------+-----------------+-------------------+ |732 |714.600 |09:29:22 | +----------------+-----------------+-------------------+ |138 |714.400 |09:27:55 | +----------------+-----------------+-------------------+ |537 |714.400 |09:27:55 | +----------------+-----------------+-------------------+ |634 |712.400 |09:22:47 | +----------------+-----------------+-------------------+ |633 |713.800 |09:20:18 | +----------------+-----------------+-------------------+ |733 |714.200 |09:17:45 | +----------------+-----------------+-------------------+ |647 |714.200 |09:15:38 | +----------------+-----------------+-------------------+ |762 |711.600 |09:13:55 | +----------------+-----------------+-------------------+ |678 |712.000 |09:12:23 | +----------------+-----------------+-------------------+ |36 |710.600 |09:11:38 | +----------------+-----------------+-------------------+ |726 |711.800 |09:10:03 | +----------------+-----------------+-------------------+ |9 |712.200 |09:09:45 | +----------------+-----------------+-------------------+ |742 |712.200 |09:09:45 | +----------------+-----------------+-------------------+ |683 |712.600 |09:08:25 | +----------------+-----------------+-------------------+ |404 |712.600 |09:07:27 | +----------------+-----------------+-------------------+ |237 |712.600 |09:07:27 | +----------------+-----------------+-------------------+ |728 |711.000 |09:02:49 | +----------------+-----------------+-------------------+ |740 |711.400 |09:02:49 | +----------------+-----------------+-------------------+ |724 |711.800 |09:00:17 | +----------------+-----------------+-------------------+ |724 |712.200 |09:00:14 | +----------------+-----------------+-------------------+ |656 |711.600 |08:57:42 | +----------------+-----------------+-------------------+ |227 |712.800 |08:52:40 | +----------------+-----------------+-------------------+ |510 |712.800 |08:52:40 | +----------------+-----------------+-------------------+ |16 |712.800 |08:52:40 | +----------------+-----------------+-------------------+ |751 |713.400 |08:52:40 | +----------------+-----------------+-------------------+ |327 |714.200 |08:50:18 | +----------------+-----------------+-------------------+ |293 |714.200 |08:50:18 | +----------------+-----------------+-------------------+ |125 |714.200 |08:50:18 | +----------------+-----------------+-------------------+ |727 |714.600 |08:49:02 | +----------------+-----------------+-------------------+ |643 |714.800 |08:48:08 | +----------------+-----------------+-------------------+ |637 |713.600 |08:44:17 | +----------------+-----------------+-------------------+ |659 |715.200 |08:43:03 | +----------------+-----------------+-------------------+ |733 |714.600 |08:40:42 | +----------------+-----------------+-------------------+ |768 |714.800 |08:35:02 | +----------------+-----------------+-------------------+ |694 |714.800 |08:34:05 | +----------------+-----------------+-------------------+ |618 |715.400 |08:31:19 | +----------------+-----------------+-------------------+ |764 |716.000 |08:29:56 | +----------------+-----------------+-------------------+ |662 |716.600 |08:29:00 | +----------------+-----------------+-------------------+ |1 |716.600 |08:29:00 | +----------------+-----------------+-------------------+ |664 |718.200 |08:26:50 | +----------------+-----------------+-------------------+ |704 |720.200 |08:24:07 | +----------------+-----------------+-------------------+ |638 |721.400 |08:22:54 | +----------------+-----------------+-------------------+ |719 |721.400 |08:19:05 | +----------------+-----------------+-------------------+ |710 |721.800 |08:17:00 | +----------------+-----------------+-------------------+ |646 |721.600 |08:14:13 | +----------------+-----------------+-------------------+ |662 |721.400 |08:14:13 | +----------------+-----------------+-------------------+ |682 |721.200 |08:12:05 | +----------------+-----------------+-------------------+ |576 |722.400 |08:09:39 | +----------------+-----------------+-------------------+ |108 |722.400 |08:09:39 | +----------------+-----------------+-------------------+ |697 |724.600 |08:07:38 | +----------------+-----------------+-------------------+ |189 |724.600 |08:07:38 | +----------------+-----------------+-------------------+ |216 |724.600 |08:07:38 | +----------------+-----------------+-------------------+ |350 |724.600 |08:07:38 | +----------------+-----------------+-------------------+ |876 |724.600 |08:07:38 | +----------------+-----------------+-------------------+ |657 |723.800 |08:03:03 | +----------------+-----------------+-------------------+ |682 |726.800 |08:02:24 | +----------------+-----------------+-------------------+ |656 |727.200 |08:02:24 | +----------------+-----------------+-------------------+ |771 |727.600 |08:01:25 | +----------------+-----------------+-------------------+ |753 |728.000 |08:01:24 | +----------------+-----------------+-------------------+ |98 |728.600 |08:01:24 | +----------------+-----------------+-------------------+ |600 |728.600 |08:01:24 | +----------------+-----------------+-------------------+ |620 |730.800 |08:00:50 | +----------------+-----------------+-------------------+ This information was brought to you by Cision http://news.cision.com

OTCM