Rightmove Plc - Transaction in Own Shares

29 April 2025 Rightmove plc Share buy-back programme Rightmove plc - transactions in own shares Rightmove plc (`Rightmove'), announces that today it purchased 185,000 of its 0.1p ordinary shares at a volume weighted average price paid per share of 722.637p. The highest price paid per share was 730.800p and the lowest price paid per share was 716.800p. Rightmove purchased these shares through UBS AG London Branch. The number of shares purchased represented 0.0238% 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 529,957,246 ordinary shares. The total number of ordinary shares in issue (excluding treasury shares) following this announcement is 778,279,218. 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: 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 |Execution Time | +----------------+-----------------+-------------------+ |159 |730.200 |16:08:17 | +----------------+-----------------+-------------------+ |163 |730.200 |16:08:17 | +----------------+-----------------+-------------------+ |320 |730.000 |16:08:09 | +----------------+-----------------+-------------------+ |1557 |730.000 |16:08:09 | +----------------+-----------------+-------------------+ |550 |730.000 |16:07:24 | +----------------+-----------------+-------------------+ |1132 |730.000 |16:07:24 | +----------------+-----------------+-------------------+ |638 |730.200 |16:06:31 | +----------------+-----------------+-------------------+ |635 |729.000 |16:04:45 | +----------------+-----------------+-------------------+ |893 |729.400 |16:04:45 | +----------------+-----------------+-------------------+ |102 |729.800 |16:04:40 | +----------------+-----------------+-------------------+ |108 |729.800 |16:04:40 | +----------------+-----------------+-------------------+ |101 |729.800 |16:04:40 | +----------------+-----------------+-------------------+ |111 |729.800 |16:04:40 | +----------------+-----------------+-------------------+ |99 |729.800 |16:04:40 | +----------------+-----------------+-------------------+ |694 |729.800 |16:04:40 | +----------------+-----------------+-------------------+ |723 |729.800 |16:04:40 | +----------------+-----------------+-------------------+ |403 |730.000 |16:03:24 | +----------------+-----------------+-------------------+ |116 |729.600 |16:01:44 | +----------------+-----------------+-------------------+ |390 |729.600 |16:01:44 | +----------------+-----------------+-------------------+ |112 |729.800 |16:01:04 | +----------------+-----------------+-------------------+ |390 |729.800 |16:01:04 | +----------------+-----------------+-------------------+ |101 |729.800 |16:01:04 | +----------------+-----------------+-------------------+ |709 |729.800 |16:00:46 | +----------------+-----------------+-------------------+ |709 |730.000 |15:59:50 | +----------------+-----------------+-------------------+ |550 |729.800 |15:59:18 | +----------------+-----------------+-------------------+ |474 |729.800 |15:59:18 | +----------------+-----------------+-------------------+ |208 |729.800 |15:59:18 | +----------------+-----------------+-------------------+ |659 |729.800 |15:59:18 | +----------------+-----------------+-------------------+ |197 |729.800 |15:57:18 | +----------------+-----------------+-------------------+ |104 |729.800 |15:57:18 | +----------------+-----------------+-------------------+ |103 |729.800 |15:57:18 | +----------------+-----------------+-------------------+ |440 |729.800 |15:57:18 | +----------------+-----------------+-------------------+ |441 |729.800 |15:57:18 | +----------------+-----------------+-------------------+ |267 |729.800 |15:57:18 | +----------------+-----------------+-------------------+ |740 |729.800 |15:55:18 | +----------------+-----------------+-------------------+ |703 |730.000 |15:55:18 | +----------------+-----------------+-------------------+ |723 |729.600 |15:51:45 | +----------------+-----------------+-------------------+ |180 |729.800 |15:51:44 | +----------------+-----------------+-------------------+ |550 |729.800 |15:51:44 | +----------------+-----------------+-------------------+ |265 |729.800 |15:51:44 | +----------------+-----------------+-------------------+ |404 |729.800 |15:51:44 | +----------------+-----------------+-------------------+ |76 |729.800 |15:51:37 | +----------------+-----------------+-------------------+ |167 |729.600 |15:50:36 | +----------------+-----------------+-------------------+ |23 |729.600 |15:50:36 | +----------------+-----------------+-------------------+ |106 |729.600 |15:50:36 | +----------------+-----------------+-------------------+ |110 |729.600 |15:50:36 | +----------------+-----------------+-------------------+ |659 |729.400 |15:47:09 | +----------------+-----------------+-------------------+ |779 |729.400 |15:46:06 | +----------------+-----------------+-------------------+ |719 |729.600 |15:46:05 | +----------------+-----------------+-------------------+ |479 |729.600 |15:45:06 | +----------------+-----------------+-------------------+ |294 |729.600 |15:45:06 | +----------------+-----------------+-------------------+ |953 |730.200 |15:45:04 | +----------------+-----------------+-------------------+ |1063 |730.600 |15:43:54 | +----------------+-----------------+-------------------+ |623 |730.400 |15:43:44 | +----------------+-----------------+-------------------+ |686 |730.800 |15:43:44 | +----------------+-----------------+-------------------+ |870 |730.800 |15:43:32 | +----------------+-----------------+-------------------+ |642 |730.600 |15:43:31 | +----------------+-----------------+-------------------+ |105 |730.600 |15:43:31 | +----------------+-----------------+-------------------+ |550 |730.400 |15:43:28 | +----------------+-----------------+-------------------+ |38 |728.800 |15:42:06 | +----------------+-----------------+-------------------+ |108 |728.800 |15:42:06 | +----------------+-----------------+-------------------+ |550 |728.800 |15:42:06 | +----------------+-----------------+-------------------+ |721 |728.800 |15:42:06 | +----------------+-----------------+-------------------+ |93 |728.800 |15:41:59 | +----------------+-----------------+-------------------+ |186 |728.600 |15:41:32 | +----------------+-----------------+-------------------+ |179 |728.600 |15:41:32 | +----------------+-----------------+-------------------+ |383 |728.600 |15:41:31 | +----------------+-----------------+-------------------+ |100 |728.200 |15:39:41 | +----------------+-----------------+-------------------+ |550 |728.200 |15:39:41 | +----------------+-----------------+-------------------+ |635 |727.600 |15:36:06 | +----------------+-----------------+-------------------+ |92 |728.000 |15:35:17 | +----------------+-----------------+-------------------+ |139 |728.000 |15:35:17 | +----------------+-----------------+-------------------+ |400 |728.000 |15:35:17 | +----------------+-----------------+-------------------+ |708 |728.000 |15:35:17 | +----------------+-----------------+-------------------+ |757 |728.000 |15:35:17 | +----------------+-----------------+-------------------+ |753 |727.400 |15:30:10 | +----------------+-----------------+-------------------+ |716 |728.200 |15:30:10 | +----------------+-----------------+-------------------+ |790 |728.400 |15:27:56 | +----------------+-----------------+-------------------+ |744 |728.600 |15:27:23 | +----------------+-----------------+-------------------+ |89 |728.200 |15:25:13 | +----------------+-----------------+-------------------+ |650 |728.200 |15:25:05 | +----------------+-----------------+-------------------+ |100 |728.200 |15:25:04 | +----------------+-----------------+-------------------+ |750 |728.400 |15:25:04 | +----------------+-----------------+-------------------+ |550 |728.600 |15:25:04 | +----------------+-----------------+-------------------+ |801 |726.800 |15:23:49 | +----------------+-----------------+-------------------+ |770 |727.600 |15:21:22 | +----------------+-----------------+-------------------+ |724 |727.800 |15:20:49 | +----------------+-----------------+-------------------+ |716 |726.600 |15:18:51 | +----------------+-----------------+-------------------+ |256 |726.800 |15:17:15 | +----------------+-----------------+-------------------+ |472 |726.800 |15:17:14 | +----------------+-----------------+-------------------+ |790 |726.600 |15:16:16 | +----------------+-----------------+-------------------+ |703 |726.800 |15:15:53 | +----------------+-----------------+-------------------+ |780 |726.800 |15:15:53 | +----------------+-----------------+-------------------+ |705 |726.800 |15:13:26 | +----------------+-----------------+-------------------+ |760 |726.800 |15:13:26 | +----------------+-----------------+-------------------+ |709 |726.600 |15:10:25 | +----------------+-----------------+-------------------+ |769 |726.800 |15:07:02 | +----------------+-----------------+-------------------+ |759 |727.000 |15:07:01 | +----------------+-----------------+-------------------+ |90 |726.800 |15:06:08 | +----------------+-----------------+-------------------+ |92 |726.800 |15:06:08 | +----------------+-----------------+-------------------+ |36 |726.800 |15:06:08 | +----------------+-----------------+-------------------+ |84 |726.800 |15:06:01 | +----------------+-----------------+-------------------+ |82 |726.800 |15:06:01 | +----------------+-----------------+-------------------+ |84 |726.800 |15:06:00 | +----------------+-----------------+-------------------+ |82 |727.000 |15:05:57 | +----------------+-----------------+-------------------+ |84 |727.000 |15:05:57 | +----------------+-----------------+-------------------+ |309 |727.000 |15:05:56 | +----------------+-----------------+-------------------+ |444 |727.000 |15:05:56 | +----------------+-----------------+-------------------+ |735 |725.800 |15:03:27 | +----------------+-----------------+-------------------+ |774 |726.000 |15:03:26 | +----------------+-----------------+-------------------+ |84 |726.000 |15:02:24 | +----------------+-----------------+-------------------+ |89 |726.000 |15:02:24 | +----------------+-----------------+-------------------+ |550 |726.000 |15:02:24 | +----------------+-----------------+-------------------+ |746 |726.400 |15:00:40 | +----------------+-----------------+-------------------+ |666 |726.400 |15:00:01 | +----------------+-----------------+-------------------+ |672 |726.600 |15:00:01 | +----------------+-----------------+-------------------+ |672 |726.800 |15:00:01 | +----------------+-----------------+-------------------+ |718 |726.600 |14:59:03 | +----------------+-----------------+-------------------+ |682 |725.800 |14:57:32 | +----------------+-----------------+-------------------+ |863 |726.000 |14:57:31 | +----------------+-----------------+-------------------+ |631 |726.200 |14:57:05 | +----------------+-----------------+-------------------+ |708 |726.400 |14:57:05 | +----------------+-----------------+-------------------+ |1351 |724.400 |14:55:27 | +----------------+-----------------+-------------------+ |283 |722.600 |14:52:29 | +----------------+-----------------+-------------------+ |95 |722.600 |14:52:29 | +----------------+-----------------+-------------------+ |82 |722.600 |14:52:29 | +----------------+-----------------+-------------------+ |233 |722.600 |14:52:29 | +----------------+-----------------+-------------------+ |50 |722.600 |14:52:29 | +----------------+-----------------+-------------------+ |550 |722.600 |14:52:29 | +----------------+-----------------+-------------------+ |736 |722.600 |14:52:29 | +----------------+-----------------+-------------------+ |65 |721.800 |14:50:21 | +----------------+-----------------+-------------------+ |54 |721.800 |14:50:21 | +----------------+-----------------+-------------------+ |41 |721.800 |14:50:21 | +----------------+-----------------+-------------------+ |112 |721.800 |14:50:21 | +----------------+-----------------+-------------------+ |65 |721.800 |14:50:21 | +----------------+-----------------+-------------------+ |54 |721.800 |14:50:21 | +----------------+-----------------+-------------------+ |153 |721.800 |14:50:21 | +----------------+-----------------+-------------------+ |54 |721.800 |14:50:21 | +----------------+-----------------+-------------------+ |65 |721.800 |14:50:21 | +----------------+-----------------+-------------------+ |153 |721.800 |14:50:21 | +----------------+-----------------+-------------------+ |103 |721.800 |14:50:21 | +----------------+-----------------+-------------------+ |56 |721.600 |14:50:01 | +----------------+-----------------+-------------------+ |156 |721.600 |14:50:01 | +----------------+-----------------+-------------------+ |295 |721.600 |14:50:01 | +----------------+-----------------+-------------------+ |55 |721.600 |14:50:01 | +----------------+-----------------+-------------------+ |584 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |44 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |36 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |40 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |62 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |198 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |80 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |89 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |74 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |143 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |31 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |91 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |96 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |68 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |56 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |90 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |69 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |307 |721.400 |14:49:18 | +----------------+-----------------+-------------------+ |56 |720.800 |14:47:47 | +----------------+-----------------+-------------------+ |68 |720.800 |14:47:47 | +----------------+-----------------+-------------------+ |92 |720.800 |14:47:47 | +----------------+-----------------+-------------------+ |67 |720.800 |14:47:47 | +----------------+-----------------+-------------------+ |318 |720.800 |14:47:47 | +----------------+-----------------+-------------------+ |99 |720.800 |14:47:47 | +----------------+-----------------+-------------------+ |81 |720.800 |14:47:47 | +----------------+-----------------+-------------------+ |159 |720.800 |14:47:47 | +----------------+-----------------+-------------------+ |318 |720.800 |14:47:47 | +----------------+-----------------+-------------------+ |68 |720.800 |14:47:47 | +----------------+-----------------+-------------------+ |56 |720.800 |14:47:47 | +----------------+-----------------+-------------------+ |31 |720.800 |14:45:48 | +----------------+-----------------+-------------------+ |60 |720.800 |14:45:48 | +----------------+-----------------+-------------------+ |72 |720.800 |14:45:48 | +----------------+-----------------+-------------------+ |168 |720.800 |14:45:48 | +----------------+-----------------+-------------------+ |338 |720.800 |14:45:48 | +----------------+-----------------+-------------------+ |78 |720.800 |14:45:12 | +----------------+-----------------+-------------------+ |65 |720.800 |14:45:12 | +----------------+-----------------+-------------------+ |183 |720.800 |14:45:12 | +----------------+-----------------+-------------------+ |353 |720.800 |14:45:12 | +----------------+-----------------+-------------------+ |625 |720.600 |14:44:48 | +----------------+-----------------+-------------------+ |700 |720.600 |14:44:34 | +----------------+-----------------+-------------------+ |80 |720.600 |14:44:31 | +----------------+-----------------+-------------------+ |21 |720.600 |14:44:31 | +----------------+-----------------+-------------------+ |230 |720.600 |14:44:28 | +----------------+-----------------+-------------------+ |465 |720.600 |14:44:28 | +----------------+-----------------+-------------------+ |37 |720.600 |14:44:28 | +----------------+-----------------+-------------------+ |81 |720.600 |14:43:08 | +----------------+-----------------+-------------------+ |230 |720.600 |14:43:08 | +----------------+-----------------+-------------------+ |471 |720.600 |14:43:08 | +----------------+-----------------+-------------------+ |98 |720.600 |14:43:08 | +----------------+-----------------+-------------------+ |82 |720.600 |14:43:08 | +----------------+-----------------+-------------------+ |230 |720.600 |14:43:08 | +----------------+-----------------+-------------------+ |471 |720.600 |14:43:08 | +----------------+-----------------+-------------------+ |182 |720.600 |14:43:08 | +----------------+-----------------+-------------------+ |44 |720.600 |14:43:08 | +----------------+-----------------+-------------------+ |86 |720.600 |14:43:08 | +----------------+-----------------+-------------------+ |160 |720.600 |14:42:58 | +----------------+-----------------+-------------------+ |308 |720.600 |14:42:58 | +----------------+-----------------+-------------------+ |68 |720.600 |14:42:58 | +----------------+-----------------+-------------------+ |57 |720.600 |14:42:58 | +----------------+-----------------+-------------------+ |514 |720.400 |14:40:46 | +----------------+-----------------+-------------------+ |708 |720.600 |14:40:38 | +----------------+-----------------+-------------------+ |91 |720.600 |14:40:38 | +----------------+-----------------+-------------------+ |446 |720.600 |14:40:38 | +----------------+-----------------+-------------------+ |99 |720.600 |14:40:38 | +----------------+-----------------+-------------------+ |27 |720.600 |14:40:38 | +----------------+-----------------+-------------------+ |84 |720.600 |14:40:02 | +----------------+-----------------+-------------------+ |78 |720.600 |14:40:02 | +----------------+-----------------+-------------------+ |93 |720.600 |14:40:02 | +----------------+-----------------+-------------------+ |352 |720.600 |14:40:02 | +----------------+-----------------+-------------------+ |87 |720.600 |14:40:02 | +----------------+-----------------+-------------------+ |367 |720.600 |14:40:02 | +----------------+-----------------+-------------------+ |214 |720.600 |14:40:02 | +----------------+-----------------+-------------------+ |88 |720.400 |14:39:42 | +----------------+-----------------+-------------------+ |52 |720.400 |14:38:10 | +----------------+-----------------+-------------------+ |1500 |720.400 |14:38:10 | +----------------+-----------------+-------------------+ |312 |720.400 |14:37:32 | +----------------+-----------------+-------------------+ |320 |720.400 |14:37:32 | +----------------+-----------------+-------------------+ |757 |720.400 |14:37:32 | +----------------+-----------------+-------------------+ |345 |720.600 |14:36:28 | +----------------+-----------------+-------------------+ |90 |720.600 |14:36:28 | +----------------+-----------------+-------------------+ |406 |720.600 |14:36:28 | +----------------+-----------------+-------------------+ |70 |720.600 |14:36:13 | +----------------+-----------------+-------------------+ |91 |720.600 |14:36:13 | +----------------+-----------------+-------------------+ |315 |720.600 |14:36:13 | +----------------+-----------------+-------------------+ |422 |720.600 |14:36:13 | +----------------+-----------------+-------------------+ |58 |720.600 |14:36:13 | +----------------+-----------------+-------------------+ |81 |720.600 |14:36:13 | +----------------+-----------------+-------------------+ |88 |720.600 |14:36:13 | +----------------+-----------------+-------------------+ |508 |720.800 |14:34:30 | +----------------+-----------------+-------------------+ |103 |720.800 |14:34:30 | +----------------+-----------------+-------------------+ |85 |720.800 |14:34:30 | +----------------+-----------------+-------------------+ |95 |720.800 |14:34:30 | +----------------+-----------------+-------------------+ |50 |720.800 |14:34:30 | +----------------+-----------------+-------------------+ |95 |720.800 |14:34:30 | +----------------+-----------------+-------------------+ |306 |720.800 |14:34:30 | +----------------+-----------------+-------------------+ |83 |720.800 |14:33:30 | +----------------+-----------------+-------------------+ |98 |720.800 |14:33:30 | +----------------+-----------------+-------------------+ |912 |720.800 |14:33:30 | +----------------+-----------------+-------------------+ |14 |721.000 |14:32:47 | +----------------+-----------------+-------------------+ |71 |721.000 |14:32:47 | +----------------+-----------------+-------------------+ |199 |721.000 |14:32:47 | +----------------+-----------------+-------------------+ |396 |721.000 |14:32:47 | +----------------+-----------------+-------------------+ |121 |721.000 |14:32:47 | +----------------+-----------------+-------------------+ |78 |721.000 |14:32:47 | +----------------+-----------------+-------------------+ |95 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |183 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |40 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |33 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |33 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |40 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |95 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |183 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |33 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |40 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |95 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |183 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |183 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |95 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |33 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |40 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |52 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |123 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |237 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |43 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |40 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |33 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |95 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |183 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |496 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |237 |721.200 |14:32:28 | +----------------+-----------------+-------------------+ |73 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |91 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |167 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |323 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |71 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |59 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |85 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |83 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |69 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |195 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |387 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |98 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |92 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |60 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |116 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |60 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |116 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |83 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |69 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |195 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |387 |721.000 |14:30:00 | +----------------+-----------------+-------------------+ |572 |720.800 |14:28:13 | +----------------+-----------------+-------------------+ |685 |720.800 |14:27:43 | +----------------+-----------------+-------------------+ |79 |720.200 |14:21:52 | +----------------+-----------------+-------------------+ |91 |720.200 |14:21:52 | +----------------+-----------------+-------------------+ |440 |720.200 |14:21:52 | +----------------+-----------------+-------------------+ |686 |720.200 |14:21:52 | +----------------+-----------------+-------------------+ |660 |720.200 |14:17:52 | +----------------+-----------------+-------------------+ |83 |720.400 |14:17:48 | +----------------+-----------------+-------------------+ |308 |720.400 |14:17:48 | +----------------+-----------------+-------------------+ |79 |720.400 |14:17:48 | +----------------+-----------------+-------------------+ |473 |720.400 |14:16:18 | +----------------+-----------------+-------------------+ |774 |720.400 |14:16:18 | +----------------+-----------------+-------------------+ |773 |720.400 |14:15:49 | +----------------+-----------------+-------------------+ |33 |720.000 |14:11:38 | +----------------+-----------------+-------------------+ |694 |720.000 |14:11:38 | +----------------+-----------------+-------------------+ |90 |720.200 |14:10:48 | +----------------+-----------------+-------------------+ |84 |720.200 |14:10:48 | +----------------+-----------------+-------------------+ |79 |720.200 |14:10:48 | +----------------+-----------------+-------------------+ |66 |720.200 |14:10:48 | +----------------+-----------------+-------------------+ |275 |720.200 |14:10:48 | +----------------+-----------------+-------------------+ |684 |720.200 |14:10:48 | +----------------+-----------------+-------------------+ |736 |720.200 |14:07:48 | +----------------+-----------------+-------------------+ |754 |720.400 |14:07:48 | +----------------+-----------------+-------------------+ |696 |719.200 |14:04:06 | +----------------+-----------------+-------------------+ |781 |719.400 |14:01:01 | +----------------+-----------------+-------------------+ |685 |719.800 |14:00:54 | +----------------+-----------------+-------------------+ |763 |720.200 |13:54:53 | +----------------+-----------------+-------------------+ |90 |720.600 |13:52:38 | +----------------+-----------------+-------------------+ |96 |720.600 |13:52:38 | +----------------+-----------------+-------------------+ |440 |720.600 |13:52:38 | +----------------+-----------------+-------------------+ |89 |720.600 |13:52:26 | +----------------+-----------------+-------------------+ |84 |720.600 |13:52:26 | +----------------+-----------------+-------------------+ |79 |720.600 |13:52:24 | +----------------+-----------------+-------------------+ |93 |720.600 |13:52:24 | +----------------+-----------------+-------------------+ |91 |720.600 |13:52:24 | +----------------+-----------------+-------------------+ |550 |720.600 |13:52:24 | +----------------+-----------------+-------------------+ |762 |720.600 |13:52:24 | +----------------+-----------------+-------------------+ |591 |720.600 |13:47:19 | +----------------+-----------------+-------------------+ |175 |720.600 |13:47:19 | +----------------+-----------------+-------------------+ |849 |720.000 |13:44:48 | +----------------+-----------------+-------------------+ |4 |720.200 |13:44:28 | +----------------+-----------------+-------------------+ |306 |719.800 |13:36:06 | +----------------+-----------------+-------------------+ |81 |719.800 |13:36:06 | +----------------+-----------------+-------------------+ |85 |719.800 |13:36:06 | +----------------+-----------------+-------------------+ |192 |719.800 |13:36:06 | +----------------+-----------------+-------------------+ |325 |719.800 |13:36:06 | +----------------+-----------------+-------------------+ |347 |719.800 |13:36:06 | +----------------+-----------------+-------------------+ |697 |719.800 |13:31:00 | +----------------+-----------------+-------------------+ |317 |720.000 |13:30:25 | +----------------+-----------------+-------------------+ |550 |720.000 |13:30:25 | +----------------+-----------------+-------------------+ |761 |720.000 |13:30:25 | +----------------+-----------------+-------------------+ |660 |720.000 |13:28:57 | +----------------+-----------------+-------------------+ |94 |720.200 |13:26:40 | +----------------+-----------------+-------------------+ |56 |720.000 |13:25:04 | +----------------+-----------------+-------------------+ |458 |720.400 |13:24:28 | +----------------+-----------------+-------------------+ |646 |720.400 |13:23:43 | +----------------+-----------------+-------------------+ |733 |720.400 |13:21:08 | +----------------+-----------------+-------------------+ |83 |720.600 |13:19:26 | +----------------+-----------------+-------------------+ |517 |720.600 |13:19:26 | +----------------+-----------------+-------------------+ |1961 |720.400 |13:18:09 | +----------------+-----------------+-------------------+ |650 |720.400 |13:17:27 | +----------------+-----------------+-------------------+ |89 |720.400 |13:17:27 | +----------------+-----------------+-------------------+ |88 |720.400 |13:17:27 | +----------------+-----------------+-------------------+ |85 |720.000 |13:16:48 | +----------------+-----------------+-------------------+ |78 |719.800 |13:15:04 | +----------------+-----------------+-------------------+ |175 |719.800 |13:15:04 | +----------------+-----------------+-------------------+ |550 |719.800 |13:15:04 | +----------------+-----------------+-------------------+ |93 |720.000 |13:15:04 | +----------------+-----------------+-------------------+ |80 |720.000 |13:14:39 | +----------------+-----------------+-------------------+ |78 |720.000 |13:14:38 | +----------------+-----------------+-------------------+ |81 |720.000 |13:13:25 | +----------------+-----------------+-------------------+ |781 |720.000 |13:13:25 | +----------------+-----------------+-------------------+ |82 |719.000 |13:01:46 | +----------------+-----------------+-------------------+ |212 |719.000 |13:01:46 | +----------------+-----------------+-------------------+ |211 |719.000 |13:01:46 | +----------------+-----------------+-------------------+ |690 |719.200 |13:01:46 | +----------------+-----------------+-------------------+ |710 |719.200 |13:01:46 | +----------------+-----------------+-------------------+ |393 |719.200 |12:50:45 | +----------------+-----------------+-------------------+ |307 |719.200 |12:50:45 | +----------------+-----------------+-------------------+ |756 |719.200 |12:43:10 | +----------------+-----------------+-------------------+ |209 |719.400 |12:37:38 | +----------------+-----------------+-------------------+ |76 |719.400 |12:37:38 | +----------------+-----------------+-------------------+ |81 |719.400 |12:37:38 | +----------------+-----------------+-------------------+ |600 |719.400 |12:37:38 | +----------------+-----------------+-------------------+ |957 |719.800 |12:37:26 | +----------------+-----------------+-------------------+ |78 |720.000 |12:36:31 | +----------------+-----------------+-------------------+ |760 |719.600 |12:30:57 | +----------------+-----------------+-------------------+ |396 |719.000 |12:24:20 | +----------------+-----------------+-------------------+ |709 |719.200 |12:21:08 | +----------------+-----------------+-------------------+ |438 |719.800 |12:20:00 | +----------------+-----------------+-------------------+ |271 |719.800 |12:20:00 | +----------------+-----------------+-------------------+ |754 |720.000 |12:19:59 | +----------------+-----------------+-------------------+ |56 |720.200 |12:19:46 | +----------------+-----------------+-------------------+ |315 |720.200 |12:19:46 | +----------------+-----------------+-------------------+ |419 |720.200 |12:13:25 | +----------------+-----------------+-------------------+ |264 |720.200 |12:13:25 | +----------------+-----------------+-------------------+ |496 |720.200 |12:13:25 | +----------------+-----------------+-------------------+ |138 |720.200 |12:12:25 | +----------------+-----------------+-------------------+ |138 |720.200 |12:12:25 | +----------------+-----------------+-------------------+ |631 |720.000 |12:02:18 | +----------------+-----------------+-------------------+ |442 |719.600 |12:00:20 | +----------------+-----------------+-------------------+ |77 |720.000 |11:53:26 | +----------------+-----------------+-------------------+ |678 |720.000 |11:53:26 | +----------------+-----------------+-------------------+ |638 |720.000 |11:47:26 | +----------------+-----------------+-------------------+ |239 |720.200 |11:46:40 | +----------------+-----------------+-------------------+ |484 |720.200 |11:46:40 | +----------------+-----------------+-------------------+ |58 |720.200 |11:46:40 | +----------------+-----------------+-------------------+ |674 |720.200 |11:45:17 | +----------------+-----------------+-------------------+ |639 |720.200 |11:33:38 | +----------------+-----------------+-------------------+ |470 |720.200 |11:33:24 | +----------------+-----------------+-------------------+ |441 |720.200 |11:33:24 | +----------------+-----------------+-------------------+ |798 |720.400 |11:32:24 | +----------------+-----------------+-------------------+ |667 |720.200 |11:25:00 | +----------------+-----------------+-------------------+ |760 |720.000 |11:16:34 | +----------------+-----------------+-------------------+ |625 |720.200 |11:16:32 | +----------------+-----------------+-------------------+ |706 |720.200 |11:12:24 | +----------------+-----------------+-------------------+ |709 |720.000 |11:10:11 | +----------------+-----------------+-------------------+ |738 |720.000 |11:09:38 | +----------------+-----------------+-------------------+ |550 |720.000 |11:08:59 | +----------------+-----------------+-------------------+ |768 |719.600 |10:56:55 | +----------------+-----------------+-------------------+ |212 |719.800 |10:51:25 | +----------------+-----------------+-------------------+ |501 |719.800 |10:51:25 | +----------------+-----------------+-------------------+ |628 |720.000 |10:47:30 | +----------------+-----------------+-------------------+ |753 |719.800 |10:45:43 | +----------------+-----------------+-------------------+ |195 |720.000 |10:39:40 | +----------------+-----------------+-------------------+ |554 |720.000 |10:39:40 | +----------------+-----------------+-------------------+ |643 |720.000 |10:39:15 | +----------------+-----------------+-------------------+ |340 |720.200 |10:31:58 | +----------------+-----------------+-------------------+ |387 |720.200 |10:31:58 | +----------------+-----------------+-------------------+ |678 |720.400 |10:31:38 | +----------------+-----------------+-------------------+ |664 |720.800 |10:28:19 | +----------------+-----------------+-------------------+ |723 |720.200 |10:27:08 | +----------------+-----------------+-------------------+ |6 |720.200 |10:27:04 | +----------------+-----------------+-------------------+ |286 |720.200 |10:26:27 | +----------------+-----------------+-------------------+ |451 |720.200 |10:26:27 | +----------------+-----------------+-------------------+ |768 |720.000 |10:21:45 | +----------------+-----------------+-------------------+ |651 |720.200 |10:17:38 | +----------------+-----------------+-------------------+ |676 |720.400 |10:15:22 | +----------------+-----------------+-------------------+ |709 |720.000 |10:08:20 | +----------------+-----------------+-------------------+ |703 |720.000 |10:00:25 | +----------------+-----------------+-------------------+ |643 |720.200 |10:00:21 | +----------------+-----------------+-------------------+ |629 |720.200 |09:59:53 | +----------------+-----------------+-------------------+ |822 |719.800 |09:53:34 | +----------------+-----------------+-------------------+ |750 |720.000 |09:53:21 | +----------------+-----------------+-------------------+ |732 |719.200 |09:47:59 | +----------------+-----------------+-------------------+ |645 |718.400 |09:39:07 | +----------------+-----------------+-------------------+ |139 |718.400 |09:39:07 | +----------------+-----------------+-------------------+ |550 |718.200 |09:39:07 | +----------------+-----------------+-------------------+ |750 |718.400 |09:39:07 | +----------------+-----------------+-------------------+ |657 |718.000 |09:29:57 | +----------------+-----------------+-------------------+ |692 |716.800 |09:25:16 | +----------------+-----------------+-------------------+ |679 |717.200 |09:21:54 | +----------------+-----------------+-------------------+ |714 |717.400 |09:20:49 | +----------------+-----------------+-------------------+ |853 |718.000 |09:18:48 | +----------------+-----------------+-------------------+ |631 |718.200 |09:18:35 | +----------------+-----------------+-------------------+ |635 |717.800 |09:15:08 | +----------------+-----------------+-------------------+ |37 |717.800 |09:14:48 | +----------------+-----------------+-------------------+ |36 |717.800 |09:14:28 | +----------------+-----------------+-------------------+ |152 |717.800 |09:13:23 | +----------------+-----------------+-------------------+ |190 |717.800 |09:13:23 | +----------------+-----------------+-------------------+ |235 |717.800 |09:13:23 | +----------------+-----------------+-------------------+ |190 |717.800 |09:13:23 | +----------------+-----------------+-------------------+ |148 |718.400 |09:11:03 | +----------------+-----------------+-------------------+ |65 |718.400 |09:11:03 | +----------------+-----------------+-------------------+ |550 |718.400 |09:11:03 | +----------------+-----------------+-------------------+ |629 |719.000 |09:06:56 | +----------------+-----------------+-------------------+ |704 |719.400 |09:06:27 | +----------------+-----------------+-------------------+ |754 |719.800 |09:00:24 | +----------------+-----------------+-------------------+ |758 |720.000 |08:57:36 | +----------------+-----------------+-------------------+ |258 |720.000 |08:52:39 | +----------------+-----------------+-------------------+ |409 |720.000 |08:52:39 | +----------------+-----------------+-------------------+ |754 |720.000 |08:48:38 | +----------------+-----------------+-------------------+ |764 |719.800 |08:45:12 | +----------------+-----------------+-------------------+ |637 |719.800 |08:44:44 | +----------------+-----------------+-------------------+ |696 |719.400 |08:37:46 | +----------------+-----------------+-------------------+ |739 |718.200 |08:36:11 | +----------------+-----------------+-------------------+ |708 |718.400 |08:36:10 | +----------------+-----------------+-------------------+ |691 |717.000 |08:33:27 | +----------------+-----------------+-------------------+ |734 |717.200 |08:30:10 | +----------------+-----------------+-------------------+ |682 |717.600 |08:30:10 | +----------------+-----------------+-------------------+ |717 |718.000 |08:27:25 | +----------------+-----------------+-------------------+ |746 |718.200 |08:27:05 | +----------------+-----------------+-------------------+ |141 |718.000 |08:22:40 | +----------------+-----------------+-------------------+ |546 |718.000 |08:22:40 | +----------------+-----------------+-------------------+ |672 |717.800 |08:21:48 | +----------------+-----------------+-------------------+ |671 |717.600 |08:18:35 | +----------------+-----------------+-------------------+ |747 |719.200 |08:14:45 | +----------------+-----------------+-------------------+ |657 |719.600 |08:14:28 | +----------------+-----------------+-------------------+ |680 |719.800 |08:13:02 | +----------------+-----------------+-------------------+ |720 |720.200 |08:12:15 | +----------------+-----------------+-------------------+ |772 |720.800 |08:09:16 | +----------------+-----------------+-------------------+ |633 |721.200 |08:09:15 | +----------------+-----------------+-------------------+ |636 |720.200 |08:06:13 | +----------------+-----------------+-------------------+ |687 |720.200 |08:05:16 | +----------------+-----------------+-------------------+ |772 |720.800 |08:05:04 | +----------------+-----------------+-------------------+ |772 |721.000 |08:05:04 | +----------------+-----------------+-------------------+ |696 |719.400 |08:03:00 | +----------------+-----------------+-------------------+ |674 |719.400 |08:03:00 | +----------------+-----------------+-------------------+ |674 |719.800 |08:03:00 | +----------------+-----------------+-------------------+ |732 |717.800 |08:00:29 | +----------------+-----------------+-------------------+ This information was brought to you by Cision http://news.cision.com

OTCM