Transaction in Own Shares

RNS Number : 6195B

Hammerson PLC

24 September 2018

 

Hammerson plc (the "Company")

Transaction in Own Shares

24 September 2018

The Company announces that on 21 September 2018, in accordance with the authority given to the Company by its shareholders and pursuant to a share repurchase programme, it purchased for cancellation from Deutsche Bank AG, London Branch the following ordinary shares:

No. of shares	Venue	Highest price paid (p)	Lowest price paid (p)	VWAP paid per share (p)
213,800	London Stock Exchange	471.7000	464.4000	468.1587
Total: 213,800				468.1587

These share purchases form part of the Company's share buyback programme (the "Programme"), which is expected to be completed over the period from 24 July 2018 to 19 July 2019, details of which were announced on 24 July 2018.

Following cancellation of the above shares repurchased, the Company will have 781,925,267 ordinary shares in issue.

In accordance with the Market Abuse Regulation 596/2014/EU, the schedule below contains detailed information about the purchases made as part of the Programme.

Verity Pickard

Assistant Company Secretary

[phone]

The announcement above will also be released on the SENS system of the Johannesburg Stock Exchange.

Transaction details - ordinary shares of 25 pence each:

Issuer name: Hammerson plc

Classification: 2.4. Acquisition or disposal of the issuer's own shares

LEI: 213800G1C9KKVVDN1A60

ISIN: GB0004065016

Intermediary name: Deutsche Bank AG, London Branch

Intermediary Code: DEUTGB2L

Timezone: GMT

Currency: GBP

Schedule of purchases - aggregated information:

Date of purchase: 21 September 2018

Number of ordinary shares purchased: 213,800
Volume weighted average price paid per share (p): 468.1587

Schedule of purchases - individual transactions:

Transaction date		Transaction Time	Volume		Price (GBp)	Trading Venue	Transaction Reference Number
21/09/2018	08:03:08		860	466.1		LONX	00547186369TRLO1
21/09/2018	08:05:49		1010	466.6		LONX	00547187280TRLO1
21/09/2018	08:05:49		42	466.6		LONX	00547187281TRLO1
21/09/2018	08:07:15		254	466.9		LONX	00547188065TRLO1
21/09/2018	08:07:15		5	466.6		LONX	00547188069TRLO1
21/09/2018	08:07:18		431	466.6		LONX	00547188077TRLO1
21/09/2018	08:08:12		614	466.6		LONX	00547188301TRLO1
21/09/2018	08:08:12		499	466.6		LONX	00547188302TRLO1
21/09/2018	08:10:15		51	466.4		LONX	00547189100TRLO1
21/09/2018	08:10:15		246	466.4		LONX	00547189101TRLO1
21/09/2018	08:11:01		596	467.3		LONX	00547189298TRLO1
21/09/2018	08:11:01		122	467.3		LONX	00547189299TRLO1
21/09/2018	08:11:32		803	467		LONX	00547189584TRLO1
21/09/2018	08:14:28		332	466.6		LONX	00547191065TRLO1
21/09/2018	08:14:28		300	466.6		LONX	00547191066TRLO1
21/09/2018	08:15:18		235	466.6		LONX	00547191440TRLO1
21/09/2018	08:15:18		515	466.6		LONX	00547191441TRLO1
21/09/2018	08:15:18		556	466.6		LONX	00547191443TRLO1
21/09/2018	08:17:11		518	466.1		LONX	00547192222TRLO1
21/09/2018	08:18:03		410	465.9		LONX	00547192511TRLO1
21/09/2018	08:18:03		464	465.8		LONX	00547192512TRLO1
21/09/2018	08:21:28		950	466.4		LONX	00547194061TRLO1
21/09/2018	08:21:40		533	466.2		LONX	00547194254TRLO1
21/09/2018	08:24:13		983	467.6		LONX	00547196039TRLO1
21/09/2018	08:25:24		474	467.1		LONX	00547196779TRLO1
21/09/2018	08:26:42		73	465.9		LONX	00547197527TRLO1
21/09/2018	08:28:49		1250	466.6		LONX	00547198723TRLO1
21/09/2018	08:28:49		207	466.6		LONX	00547198724TRLO1
21/09/2018	08:30:59		445	465.9		LONX	00547199949TRLO1
21/09/2018	08:30:59		650	465.9		LONX	00547199950TRLO1
21/09/2018	08:32:59		566	465.4		LONX	00547200677TRLO1
21/09/2018	08:34:16		528	465.2		LONX	00547201146TRLO1
21/09/2018	08:35:00		490	465.4		LONX	00547201493TRLO1
21/09/2018	08:36:45		376	464.9		LONX	00547202457TRLO1
21/09/2018	08:36:45		196	464.9		LONX	00547202458TRLO1
21/09/2018	08:37:59		498	464.6		LONX	00547202950TRLO1
21/09/2018	08:37:59		48	464.6		LONX	00547202952TRLO1
21/09/2018	08:39:47		512	464.4		LONX	00547203704TRLO1
21/09/2018	08:45:01		51	464.8		LONX	00547206302TRLO1
21/09/2018	08:45:01		641	464.8		LONX	00547206304TRLO1
21/09/2018	08:45:20		470	465		LONX	00547206388TRLO1
21/09/2018	08:45:20		310	465		LONX	00547206389TRLO1
21/09/2018	08:45:44		770	464.8		LONX	00547206540TRLO1
21/09/2018	08:48:15		276	465.3		LONX	00547207430TRLO1
21/09/2018	08:48:50		676	465.1		LONX	00547207665TRLO1
21/09/2018	08:48:50		524	465.1		LONX	00547207666TRLO1
21/09/2018	08:51:08		470	465.5		LONX	00547208899TRLO1
21/09/2018	08:51:08		409	465.5		LONX	00547208900TRLO1
21/09/2018	08:51:08		131	465.5		LONX	00547208901TRLO1
21/09/2018	08:54:22		242	466.2		LONX	00547210982TRLO1
21/09/2018	08:54:40		832	466		LONX	00547211168TRLO1
21/09/2018	08:57:29		676	466.8		LONX	00547213605TRLO1
21/09/2018	08:57:29		725	466.7		LONX	00547213606TRLO1
21/09/2018	09:01:52		1250	467		LONX	00547216587TRLO1
21/09/2018	09:01:52		229	467		LONX	00547216588TRLO1
21/09/2018	09:02:31		36	466.5		LONX	00547217102TRLO1
21/09/2018	09:05:06		258	466.8		LONX	00547219834TRLO1
21/09/2018	09:05:06		243	466.8		LONX	00547219835TRLO1
21/09/2018	09:05:06		829	466.8		LONX	00547219836TRLO1
21/09/2018	09:06:29		430	466.6		LONX	00547221588TRLO1
21/09/2018	09:07:00		473	466.6		LONX	00547222404TRLO1
21/09/2018	09:08:20		551	466.4		LONX	00547223071TRLO1
21/09/2018	09:10:08		580	466.4		LONX	00547223802TRLO1
21/09/2018	09:10:08		430	466.4		LONX	00547223804TRLO1
21/09/2018	09:12:20		510	466		LONX	00547224253TRLO1
21/09/2018	09:12:50		560	465.8		LONX	00547224356TRLO1
21/09/2018	09:14:39		547	465.1		LONX	00547224852TRLO1
21/09/2018	09:15:42		682	465.8		LONX	00547225071TRLO1
21/09/2018	09:18:32		552	465.7		LONX	00547225743TRLO1
21/09/2018	09:18:38		552	465.6		LONX	00547225767TRLO1
21/09/2018	09:19:54		542	465.4		LONX	00547226155TRLO1
21/09/2018	09:23:36		610	466.4		LONX	00547227868TRLO1
21/09/2018	09:23:52		1000	466.3		LONX	00547228009TRLO1
21/09/2018	09:27:00		55	465.6		LONX	00547228882TRLO1
21/09/2018	09:27:00		395	465.6		LONX	00547228883TRLO1
21/09/2018	09:27:00		683	465.6		LONX	00547228884TRLO1
21/09/2018	09:27:00		57	465.6		LONX	00547228885TRLO1
21/09/2018	09:28:38		487	465.3		LONX	00547229235TRLO1
21/09/2018	09:32:24		243	465.7		LONX	00547230235TRLO1
21/09/2018	09:32:24		957	465.7		LONX	00547230236TRLO1
21/09/2018	09:32:24		404	465.7		LONX	00547230237TRLO1
21/09/2018	09:34:11		489	464.9		LONX	00547230833TRLO1
21/09/2018	09:34:11		545	464.8		LONX	00547230834TRLO1
21/09/2018	09:38:43		490	464.9		LONX	00547232279TRLO1
21/09/2018	09:38:43		1218	464.8		LONX	00547232280TRLO1
21/09/2018	09:38:43		1100	465		LONX	00547232281TRLO1
21/09/2018	09:38:43		635	465		LONX	00547232282TRLO1
21/09/2018	09:47:08		928	465.3		LONX	00547235135TRLO1
21/09/2018	09:47:08		519	465.5		LONX	00547235138TRLO1
21/09/2018	09:47:08		1000	465.4		LONX	00547235136TRLO1
21/09/2018	09:47:08		187	465.4		LONX	00547235137TRLO1
21/09/2018	09:51:00		639	465.3		LONX	00547236319TRLO1
21/09/2018	09:55:07		369	465.6		LONX	00547237664TRLO1
21/09/2018	09:55:07		307	465.6		LONX	00547237665TRLO1
21/09/2018	09:55:07		288	465.6		LONX	00547237666TRLO1
21/09/2018	09:55:07		200	465.6		LONX	00547237667TRLO1
21/09/2018	09:55:07		97	465.6		LONX	00547237668TRLO1
21/09/2018	09:58:40		350	465.8		LONX	00547239024TRLO1
21/09/2018	09:58:40		660	465.8		LONX	00547239025TRLO1
21/09/2018	10:00:50		1213	466.3		LONX	00547240090TRLO1
21/09/2018	10:02:21		505	466.1		LONX	00547240730TRLO1
21/09/2018	10:03:08		560	465.9		LONX	00547241059TRLO1
21/09/2018	10:06:40		412	466		LONX	00547242050TRLO1
21/09/2018	10:07:00		650	466		LONX	00547242124TRLO1
21/09/2018	10:15:01		385	465.7		LONX	00547245170TRLO1
21/09/2018	10:15:01		418	465.7		LONX	00547245171TRLO1
21/09/2018	10:15:01		1250	465.9		LONX	00547245172TRLO1
21/09/2018	10:15:01		426	465.9		LONX	00547245173TRLO1
21/09/2018	10:15:02		750	466.7		LONX	00547245175TRLO1
21/09/2018	10:17:11		730	466.9		LONX	00547246309TRLO1
21/09/2018	10:19:58		557	466.9		LONX	00547246967TRLO1
21/09/2018	10:19:58		734	466.9		LONX	00547246980TRLO1
21/09/2018	10:22:30		835	467.3		LONX	00547247652TRLO1
21/09/2018	10:24:40		590	467.6		LONX	00547248054TRLO1
21/09/2018	10:26:36		603	467.3		LONX	00547248500TRLO1
21/09/2018	10:27:42		549	467.2		LONX	00547248777TRLO1
21/09/2018	10:27:42		1	467.2		LONX	00547248778TRLO1
21/09/2018	10:29:13		552	467.5		LONX	00547249150TRLO1
21/09/2018	10:33:55		162	467.8		LONX	00547250288TRLO1
21/09/2018	10:33:55		700	467.8		LONX	00547250289TRLO1
21/09/2018	10:33:55		1	467.8		LONX	00547250290TRLO1
21/09/2018	10:36:43		1250	468		LONX	00547250853TRLO1
21/09/2018	10:37:21		480	467.8		LONX	00547250952TRLO1
21/09/2018	10:39:30		739	468.4		LONX	00547251302TRLO1
21/09/2018	10:44:30		676	469.4		LONX	00547252270TRLO1
21/09/2018	10:45:16		862	469.8		LONX	00547252377TRLO1
21/09/2018	10:46:05		610	469.6		LONX	00547252489TRLO1
21/09/2018	10:48:37		491	469.5		LONX	00547253218TRLO1
21/09/2018	10:48:37		29	469.5		LONX	00547253219TRLO1
21/09/2018	10:49:48		510	469.4		LONX	00547253433TRLO1
21/09/2018	10:50:45		610	468.3		LONX	00547254204TRLO1
21/09/2018	10:52:29		20	467.9		LONX	00547255091TRLO1
21/09/2018	10:52:29		18	467.9		LONX	00547255095TRLO1
21/09/2018	10:52:29		13	467.9		LONX	00547255099TRLO1
21/09/2018	10:52:29		16	467.9		LONX	00547255103TRLO1
21/09/2018	10:52:29		17	467.9		LONX	00547255106TRLO1
21/09/2018	10:52:29		16	467.9		LONX	00547255110TRLO1
21/09/2018	10:52:29		21	467.9		LONX	00547255112TRLO1
21/09/2018	10:52:45		580	468.1		LONX	00547255264TRLO1
21/09/2018	10:55:00		241	467.1		LONX	00547256861TRLO1
21/09/2018	10:55:27		300	467		LONX	00547257222TRLO1
21/09/2018	10:55:59		11	467		LONX	00547257607TRLO1
21/09/2018	10:55:59		21	467		LONX	00547257612TRLO1
21/09/2018	10:55:59		16	467		LONX	00547257614TRLO1
21/09/2018	10:55:59		13	467		LONX	00547257615TRLO1
21/09/2018	10:56:23		576	467.6		LONX	00547258033TRLO1
21/09/2018	10:57:59		19	467.6		LONX	00547259012TRLO1
21/09/2018	10:58:22		93	467.6		LONX	00547259225TRLO1
21/09/2018	10:58:29		18	467.6		LONX	00547259276TRLO1
21/09/2018	10:58:29		20	467.6		LONX	00547259278TRLO1
21/09/2018	10:58:29		18	467.6		LONX	00547259282TRLO1
21/09/2018	10:58:29		18	467.6		LONX	00547259286TRLO1
21/09/2018	10:58:29		11	467.6		LONX	00547259290TRLO1
21/09/2018	10:58:29		22	467.6		LONX	00547259293TRLO1
21/09/2018	10:58:29		15	467.6		LONX	00547259298TRLO1
21/09/2018	10:58:29		17	467.6		LONX	00547259300TRLO1
21/09/2018	10:58:29		13	467.6		LONX	00547259306TRLO1
21/09/2018	10:58:44		18	467.6		LONX	00547259421TRLO1
21/09/2018	10:58:44		20	467.6		LONX	00547259424TRLO1
21/09/2018	10:58:44		19	467.6		LONX	00547259425TRLO1
21/09/2018	10:58:44		13	467.6		LONX	00547259427TRLO1
21/09/2018	10:58:44		13	467.6		LONX	00547259428TRLO1
21/09/2018	10:58:44		18	467.6		LONX	00547259433TRLO1
21/09/2018	10:58:44		16	467.6		LONX	00547259434TRLO1
21/09/2018	10:58:44		21	467.6		LONX	00547259436TRLO1
21/09/2018	10:58:44		14	467.6		LONX	00547259442TRLO1
21/09/2018	10:58:46		132	467.6		LONX	00547259460TRLO1
21/09/2018	10:59:30		365	467.5		LONX	00547259900TRLO1
21/09/2018	10:59:30		104	467.5		LONX	00547259901TRLO1
21/09/2018	11:00:51		176	467.7		LONX	00547260377TRLO1
21/09/2018	11:00:51		314	467.7		LONX	00547260378TRLO1
21/09/2018	11:02:20		500	468		LONX	00547260714TRLO1
21/09/2018	11:06:17		541	468.2		LONX	00547261854TRLO1
21/09/2018	11:06:17		324	468.2		LONX	00547261855TRLO1
21/09/2018	11:06:17		377	468.2		LONX	00547261856TRLO1
21/09/2018	11:09:35		476	468.2		LONX	00547262789TRLO1
21/09/2018	11:09:35		34	468.2		LONX	00547262790TRLO1
21/09/2018	11:09:35		630	468.1		LONX	00547262791TRLO1
21/09/2018	11:11:40		520	467.8		LONX	00547263509TRLO1
21/09/2018	11:13:07		408	467.3		LONX	00547263872TRLO1
21/09/2018	11:13:07		61	467.3		LONX	00547263873TRLO1
21/09/2018	11:16:02		708	467.8		LONX	00547264522TRLO1
21/09/2018	11:19:50		333	468.4		LONX	00547265365TRLO1
21/09/2018	11:19:50		100	468.4		LONX	00547265367TRLO1
21/09/2018	11:19:50		381	468.4		LONX	00547265369TRLO1
21/09/2018	11:19:50		531	468.4		LONX	00547265370TRLO1
21/09/2018	11:20:58		198	468.1		LONX	00547265748TRLO1
21/09/2018	11:20:58		315	468.1		LONX	00547265749TRLO1
21/09/2018	11:24:12		449	468.1		LONX	00547266360TRLO1
21/09/2018	11:24:12		709	468.1		LONX	00547266361TRLO1
21/09/2018	11:29:27		36	468.4		LONX	00547267263TRLO1
21/09/2018	11:29:27		300	468.4		LONX	00547267265TRLO1
21/09/2018	11:29:27		541	468.4		LONX	00547267267TRLO1
21/09/2018	11:32:41		830	468.7		LONX	00547267783TRLO1
21/09/2018	11:35:24		78	468.8		LONX	00547268299TRLO1
21/09/2018	11:35:24		391	468.8		LONX	00547268300TRLO1
21/09/2018	11:35:24		231	468.8		LONX	00547268301TRLO1
21/09/2018	11:35:40		710	468.6		LONX	00547268321TRLO1
21/09/2018	11:39:19		1130	468.7		LONX	00547268834TRLO1
21/09/2018	11:40:14		463	468.5		LONX	00547268991TRLO1
21/09/2018	11:44:09		521	468.4		LONX	00547269699TRLO1
21/09/2018	11:47:40		205	468.5		LONX	00547270119TRLO1
21/09/2018	11:47:40		422	468.5		LONX	00547270120TRLO1
21/09/2018	11:47:40		248	468.5		LONX	00547270121TRLO1
21/09/2018	11:47:40		156	468.5		LONX	00547270122TRLO1
21/09/2018	11:47:40		210	468.5		LONX	00547270123TRLO1
21/09/2018	11:49:01		453	468.2		LONX	00547270262TRLO1
21/09/2018	11:50:52		116	467.6		LONX	00547270633TRLO1
21/09/2018	11:52:11		507	467.4		LONX	00547270884TRLO1
21/09/2018	11:57:02		616	467.4		LONX	00547271797TRLO1
21/09/2018	11:57:02		729	467.4		LONX	00547271798TRLO1
21/09/2018	11:58:14		440	467.9		LONX	00547271946TRLO1
21/09/2018	11:59:55		508	467.8		LONX	00547272312TRLO1
21/09/2018	12:02:20		670	467.7		LONX	00547272647TRLO1
21/09/2018	12:05:55		781	467.9		LONX	00547273599TRLO1
21/09/2018	12:07:40		965	468		LONX	00547274039TRLO1
21/09/2018	12:11:06		960	468		LONX	00547274621TRLO1
21/09/2018	12:14:11		925	468.1		LONX	00547275164TRLO1
21/09/2018	12:15:42		451	467.9		LONX	00547275399TRLO1
21/09/2018	12:19:04		459	467.6		LONX	00547275949TRLO1
21/09/2018	12:19:04		431	467.6		LONX	00547275950TRLO1
21/09/2018	12:21:06		520	467.8		LONX	00547276364TRLO1
21/09/2018	12:22:40		3	467.7		LONX	00547276558TRLO1
21/09/2018	12:22:40		523	467.7		LONX	00547276559TRLO1
21/09/2018	12:27:06		152	467.5		LONX	00547276997TRLO1
21/09/2018	12:27:06		337	467.5		LONX	00547276998TRLO1
21/09/2018	12:27:06		142	467.5		LONX	00547276999TRLO1
21/09/2018	12:27:06		688	467.5		LONX	00547277000TRLO1
21/09/2018	12:31:09		528	467.4		LONX	00547277791TRLO1
21/09/2018	12:33:10		512	467.2		LONX	00547277955TRLO1
21/09/2018	12:33:48		500	467.1		LONX	00547278020TRLO1
21/09/2018	12:34:14		515	466.8		LONX	00547278048TRLO1
21/09/2018	12:36:43		480	466.5		LONX	00547278474TRLO1
21/09/2018	12:41:06		512	467		LONX	00547279095TRLO1
21/09/2018	12:41:06		248	467		LONX	00547279096TRLO1
21/09/2018	12:41:06		512	467		LONX	00547279097TRLO1
21/09/2018	12:44:42		155	468.1		LONX	00547279657TRLO1
21/09/2018	12:44:42		563	468.1		LONX	00547279658TRLO1
21/09/2018	12:48:00		1067	467.6		LONX	00547280261TRLO1
21/09/2018	12:50:15		567	468		LONX	00547280733TRLO1
21/09/2018	12:52:06		609	468.2		LONX	00547281070TRLO1
21/09/2018	12:53:02		580	468.4		LONX	00547281252TRLO1
21/09/2018	12:59:42		960	468.5		LONX	00547282229TRLO1
21/09/2018	12:59:42		453	468.5		LONX	00547282231TRLO1
21/09/2018	12:59:42		1250	468.4		LONX	00547282230TRLO1
21/09/2018	13:07:51		405	467.9		LONX	00547284022TRLO1
21/09/2018	13:07:51		856	467.9		LONX	00547284023TRLO1
21/09/2018	13:07:51		248	467.9		LONX	00547284024TRLO1
21/09/2018	13:09:39		236	467.6		LONX	00547284421TRLO1
21/09/2018	13:10:23		353	467.4		LONX	00547284536TRLO1
21/09/2018	13:10:23		105	467.4		LONX	00547284537TRLO1
21/09/2018	13:11:54		479	467		LONX	00547284755TRLO1
21/09/2018	13:15:14		690	467.9		LONX	00547285085TRLO1
21/09/2018	13:19:48		208	468.1		LONX	00547285677TRLO1
21/09/2018	13:19:48		1250	468.1		LONX	00547285676TRLO1
21/09/2018	13:22:01		551	467.8		LONX	00547286114TRLO1
21/09/2018	13:25:28		400	467.8		LONX	00547286605TRLO1
21/09/2018	13:26:00		931	467.9		LONX	00547286676TRLO1
21/09/2018	13:27:29		484	467.6		LONX	00547286919TRLO1
21/09/2018	13:29:48		450	467.9		LONX	00547287231TRLO1
21/09/2018	13:29:48		525	468		LONX	00547287232TRLO1
21/09/2018	13:32:08		476	467.8		LONX	00547287685TRLO1
21/09/2018	13:32:09		500	467.8		LONX	00547287689TRLO1
21/09/2018	13:36:00		240	468.2		LONX	00547288271TRLO1
21/09/2018	13:36:00		98	468.2		LONX	00547288270TRLO1
21/09/2018	13:36:00		25	468.2		LONX	00547288269TRLO1
21/09/2018	13:36:28		553	468.4		LONX	00547288360TRLO1
21/09/2018	13:36:28		100	468.4		LONX	00547288359TRLO1
21/09/2018	13:36:28		608	468.4		LONX	00547288358TRLO1
21/09/2018	13:39:45		1153	469.4		LONX	00547289125TRLO1
21/09/2018	13:41:38		488	468.7		LONX	00547289763TRLO1
21/09/2018	13:42:08		526	468.5		LONX	00547289893TRLO1
21/09/2018	13:45:00		1004	468.7		LONX	00547290625TRLO1
21/09/2018	13:48:12		142	468.2		LONX	00547291756TRLO1
21/09/2018	13:49:39		295	468.3		LONX	00547292003TRLO1
21/09/2018	13:49:39		400	468.3		LONX	00547292002TRLO1
21/09/2018	13:49:39		651	468.3		LONX	00547292001TRLO1
21/09/2018	13:51:20		480	467.9		LONX	00547292599TRLO1
21/09/2018	13:54:25		204	468		LONX	00547293232TRLO1
21/09/2018	13:54:25		840	468		LONX	00547293231TRLO1
21/09/2018	13:54:25		90	468		LONX	00547293230TRLO1
21/09/2018	13:55:09		493	467.8		LONX	00547293499TRLO1
21/09/2018	13:58:00		768	468		LONX	00547294254TRLO1
21/09/2018	13:58:54		518	468		LONX	00547294562TRLO1
21/09/2018	14:01:07		661	468.3		LONX	00547295296TRLO1
21/09/2018	14:03:02		740	468.4		LONX	00547295827TRLO1
21/09/2018	14:05:12		524	468.2		LONX	00547296464TRLO1
21/09/2018	14:05:12		741	468.2		LONX	00547296465TRLO1
21/09/2018	14:06:48		542	468.4		LONX	00547297183TRLO1
21/09/2018	14:10:33		1100	469.3		LONX	00547298208TRLO1
21/09/2018	14:12:30		450	468.7		LONX	00547298626TRLO1
21/09/2018	14:13:46		498	468.5		LONX	00547298840TRLO1
21/09/2018	14:14:57		136	469		LONX	00547299181TRLO1
21/09/2018	14:14:57		100	469		LONX	00547299182TRLO1
21/09/2018	14:14:57		458	469		LONX	00547299183TRLO1
21/09/2018	14:16:40		272	469		LONX	00547299840TRLO1
21/09/2018	14:16:40		242	469		LONX	00547299841TRLO1
21/09/2018	14:16:40		16	469		LONX	00547299842TRLO1
21/09/2018	14:18:55		271	468.8		LONX	00547300464TRLO1
21/09/2018	14:18:55		276	468.8		LONX	00547300465TRLO1
21/09/2018	14:20:15		720	469.5		LONX	00547300825TRLO1
21/09/2018	14:22:07		547	469.3		LONX	00547301406TRLO1
21/09/2018	14:24:40		460	469.3		LONX	00547302155TRLO1
21/09/2018	14:24:40		460	469.3		LONX	00547302156TRLO1
21/09/2018	14:24:40		284	469.3		LONX	00547302157TRLO1
21/09/2018	14:25:57		450	469.5		LONX	00547302415TRLO1
21/09/2018	14:26:56		495	469.3		LONX	00547302755TRLO1
21/09/2018	14:28:32		452	469.2		LONX	00547303302TRLO1
21/09/2018	14:30:42		560	469.2		LONX	00547303892TRLO1
21/09/2018	14:31:06		550	469.1		LONX	00547303968TRLO1
21/09/2018	14:31:06		158	469.1		LONX	00547303969TRLO1
21/09/2018	14:31:49		522	469.1		LONX	00547304152TRLO1
21/09/2018	14:32:28		512	468.9		LONX	00547304453TRLO1
21/09/2018	14:33:08		423	468.4		LONX	00547304700TRLO1
21/09/2018	14:33:08		206	468.4		LONX	00547304701TRLO1
21/09/2018	14:34:20		534	469.1		LONX	00547305096TRLO1
21/09/2018	14:36:02		690	469.4		LONX	00547305517TRLO1
21/09/2018	14:36:03		497	469.3		LONX	00547305520TRLO1
21/09/2018	14:38:08		521	469.1		LONX	00547306029TRLO1
21/09/2018	14:38:08		660	469.1		LONX	00547306030TRLO1
21/09/2018	14:39:52		533	469.1		LONX	00547306337TRLO1
21/09/2018	14:41:01		296	469.3		LONX	00547306618TRLO1
21/09/2018	14:41:01		234	469.3		LONX	00547306619TRLO1
21/09/2018	14:41:01		640	469.3		LONX	00547306620TRLO1
21/09/2018	14:44:02		77	469.3		LONX	00547307281TRLO1
21/09/2018	14:44:02		1250	469.3		LONX	00547307280TRLO1
21/09/2018	14:44:02		175	469.1		LONX	00547307282TRLO1
21/09/2018	14:44:58		480	468.9		LONX	00547307510TRLO1
21/09/2018	14:46:20		242	469		LONX	00547307930TRLO1
21/09/2018	14:46:20		377	469		LONX	00547307931TRLO1
21/09/2018	14:47:44		733	469.1		LONX	00547308303TRLO1
21/09/2018	14:48:00		491	468.9		LONX	00547308380TRLO1
21/09/2018	14:49:21		454	468.5		LONX	00547308714TRLO1
21/09/2018	14:50:45		539	468.7		LONX	00547309126TRLO1
21/09/2018	14:52:33		470	468.5		LONX	00547309654TRLO1
21/09/2018	14:52:33		680	468.5		LONX	00547309655TRLO1
21/09/2018	14:55:58		857	468.9		LONX	00547310712TRLO1
21/09/2018	14:56:31		100	469		LONX	00547310943TRLO1
21/09/2018	14:56:31		600	469		LONX	00547310944TRLO1
21/09/2018	14:58:48		435	469		LONX	00547311991TRLO1
21/09/2018	14:58:48		65	469		LONX	00547311992TRLO1
21/09/2018	14:58:51		684	468.9		LONX	00547312009TRLO1
21/09/2018	15:00:11		156	468.7		LONX	00547312572TRLO1
21/09/2018	15:00:12		347	468.7		LONX	00547312575TRLO1
21/09/2018	15:01:01		798	469		LONX	00547312974TRLO1
21/09/2018	15:02:08		521	468.9		LONX	00547314295TRLO1
21/09/2018	15:04:04		173	468.7		LONX	00547315225TRLO1
21/09/2018	15:04:04		327	468.7		LONX	00547315229TRLO1
21/09/2018	15:05:59		500	469.9		LONX	00547316171TRLO1
21/09/2018	15:05:59		202	469.9		LONX	00547316170TRLO1
21/09/2018	15:06:33		635	470		LONX	00547316410TRLO1
21/09/2018	15:06:33		15	470		LONX	00547316411TRLO1
21/09/2018	15:07:49		508	470		LONX	00547316924TRLO1
21/09/2018	15:07:59		450	469.9		LONX	00547316974TRLO1
21/09/2018	15:07:59		650	469.9		LONX	00547316975TRLO1
21/09/2018	15:09:05		467	469.7		LONX	00547317676TRLO1
21/09/2018	15:10:18		281	469.6		LONX	00547318137TRLO1
21/09/2018	15:10:18		179	469.6		LONX	00547318138TRLO1
21/09/2018	15:10:54		509	469.7		LONX	00547318360TRLO1
21/09/2018	15:12:15		100	470		LONX	00547319092TRLO1
21/09/2018	15:12:15		514	470		LONX	00547319093TRLO1
21/09/2018	15:14:12		740	470.2		LONX	00547319896TRLO1
21/09/2018	15:14:12		72	470.3		LONX	00547319900TRLO1
21/09/2018	15:14:12		1200	470.3		LONX	00547319899TRLO1
21/09/2018	15:16:28		523	470.2		LONX	00547321021TRLO1
21/09/2018	15:17:51		460	470.3		LONX	00547321794TRLO1
21/09/2018	15:18:55		528	470.3		LONX	00547322217TRLO1
21/09/2018	15:21:15		523	469.9		LONX	00547323299TRLO1
21/09/2018	15:21:15		477	469.9		LONX	00547323300TRLO1
21/09/2018	15:21:15		491	469.9		LONX	00547323301TRLO1
21/09/2018	15:22:32		175	470		LONX	00547323835TRLO1
21/09/2018	15:22:32		285	470		LONX	00547323834TRLO1
21/09/2018	15:23:26		596	470		LONX	00547324097TRLO1
21/09/2018	15:24:59		414	469.8		LONX	00547324624TRLO1
21/09/2018	15:24:59		116	469.8		LONX	00547324625TRLO1
21/09/2018	15:27:18		789	469.9		LONX	00547325402TRLO1
21/09/2018	15:27:18		700	469.9		LONX	00547325408TRLO1
21/09/2018	15:28:55		530	469.7		LONX	00547326058TRLO1
21/09/2018	15:30:50		296	469.9		LONX	00547326649TRLO1
21/09/2018	15:30:50		260	469.9		LONX	00547326648TRLO1
21/09/2018	15:30:50		689	469.9		LONX	00547326647TRLO1
21/09/2018	15:30:50		332	469.9		LONX	00547326646TRLO1
21/09/2018	15:33:04		439	470.3		LONX	00547327777TRLO1
21/09/2018	15:33:04		340	470.3		LONX	00547327776TRLO1
21/09/2018	15:34:08		700	470.1		LONX	00547328131TRLO1
21/09/2018	15:35:24		344	470.8		LONX	00547328614TRLO1
21/09/2018	15:35:24		837	470.8		LONX	00547328615TRLO1
21/09/2018	15:36:12		487	470.7		LONX	00547328906TRLO1
21/09/2018	15:38:10		690	471.2		LONX	00547329558TRLO1
21/09/2018	15:38:10		360	471.2		LONX	00547329559TRLO1
21/09/2018	15:40:00		820	471.4		LONX	00547330212TRLO1
21/09/2018	15:40:16		135	471.4		LONX	00547330277TRLO1
21/09/2018	15:40:16		335	471.4		LONX	00547330278TRLO1
21/09/2018	15:41:00		511	471.6		LONX	00547330493TRLO1
21/09/2018	15:41:49		482	471.5		LONX	00547330742TRLO1
21/09/2018	15:43:11		488	471.4		LONX	00547331304TRLO1
21/09/2018	15:45:16		475	471.5		LONX	00547332319TRLO1
21/09/2018	15:45:16		31	471.5		LONX	00547332318TRLO1
21/09/2018	15:45:56		418	471.7		LONX	00547332639TRLO1
21/09/2018	15:45:56		472	471.7		LONX	00547332640TRLO1
21/09/2018	15:46:17		475	471.5		LONX	00547332823TRLO1
21/09/2018	15:47:57		160	471.3		LONX	00547333576TRLO1
21/09/2018	15:47:57		228	471.3		LONX	00547333577TRLO1
21/09/2018	15:47:57		117	471.3		LONX	00547333578TRLO1
21/09/2018	15:47:57		207	471.3		LONX	00547333580TRLO1
21/09/2018	15:48:42		499	471.3		LONX	00547334055TRLO1
21/09/2018	15:49:18		274	471.1		LONX	00547334271TRLO1
21/09/2018	15:49:18		255	471.1		LONX	00547334272TRLO1
21/09/2018	15:50:01		456	470.6		LONX	00547334527TRLO1
21/09/2018	15:50:40		407	470.5		LONX	00547334936TRLO1
21/09/2018	15:50:40		93	470.5		LONX	00547334938TRLO1
21/09/2018	15:52:21		971	470		LONX	00547335917TRLO1
21/09/2018	15:54:29		437	470.1		LONX	00547336958TRLO1
21/09/2018	15:54:29		232	470.1		LONX	00547336957TRLO1
21/09/2018	15:54:29		46	470.1		LONX	00547336956TRLO1
21/09/2018	15:54:29		735	470.1		LONX	00547336955TRLO1
21/09/2018	15:55:28		642	470.2		LONX	00547337445TRLO1
21/09/2018	15:56:18		531	470		LONX	00547337960TRLO1
21/09/2018	15:58:44		1150	470.2		LONX	00547339248TRLO1
21/09/2018	15:58:44		168	470.1		LONX	00547339247TRLO1
21/09/2018	15:59:11		296	469.9		LONX	00547339587TRLO1
21/09/2018	15:59:11		206	469.9		LONX	00547339588TRLO1
21/09/2018	16:00:04		466	469.6		LONX	00547340322TRLO1
21/09/2018	16:01:32		1290	470.1		LONX	00547341267TRLO1
21/09/2018	16:02:10		524	469.7		LONX	00547341613TRLO1
21/09/2018	16:04:37		413	469.4		LONX	00547342585TRLO1
21/09/2018	16:06:20		421	469.9		LONX	00547343244TRLO1
21/09/2018	16:06:20		569	469.9		LONX	00547343245TRLO1
21/09/2018	16:06:59		640	470.1		LONX	00547343485TRLO1
21/09/2018	16:08:10		507	469.8		LONX	00547343950TRLO1
21/09/2018	16:09:37		25	470		LONX	00547344596TRLO1
21/09/2018	16:09:37		785	470		LONX	00547344595TRLO1
21/09/2018	16:10:28		849	470		LONX	00547344895TRLO1
21/09/2018	16:10:28		101	470		LONX	00547344896TRLO1
21/09/2018	16:12:04		103	470		LONX	00547345630TRLO1
21/09/2018	16:12:04		1250	470		LONX	00547345629TRLO1
21/09/2018	16:14:00		500	469.9		LONX	00547346442TRLO1
21/09/2018	16:14:00		767	470.1		LONX	00547346446TRLO1
21/09/2018	16:14:00		688	470		LONX	00547346445TRLO1
21/09/2018	16:16:07		38	469.8		LONX	00547347527TRLO1
21/09/2018	16:16:07		272	469.8		LONX	00547347526TRLO1
21/09/2018	16:16:38		1199	469.8		LONX	00547347771TRLO1
21/09/2018	16:17:59		245	469.7		LONX	00547348286TRLO1
21/09/2018	16:17:59		636	469.7		LONX	00547348285TRLO1
21/09/2018	16:18:04		624	469.7		LONX	00547348343TRLO1
21/09/2018	16:19:12		533	469.2		LONX	00547348771TRLO1
21/09/2018	16:19:21		534	469.2		LONX	00547348937TRLO1
21/09/2018	16:21:00		1234	469.3		LONX	00547349678TRLO1
21/09/2018	16:21:00		36	469.3		LONX	00547349677TRLO1
21/09/2018	16:21:00		345	469.3		LONX	00547349676TRLO1
21/09/2018	16:21:00		209	469.3		LONX	00547349675TRLO1
21/09/2018	16:21:33		530	469.4		LONX	00547349988TRLO1
21/09/2018	16:22:41		446	469.4		LONX	00547350483TRLO1
21/09/2018	16:22:41		59	469.4		LONX	00547350484TRLO1
21/09/2018	16:22:41		30	469.5		LONX	00547350486TRLO1
21/09/2018	16:22:41		1000	469.4		LONX	00547350485TRLO1
21/09/2018	16:24:00		492	469.4		LONX	00547351104TRLO1
21/09/2018	16:24:23		761	469.6		LONX	00547351276TRLO1
21/09/2018	16:25:38		133	469.6		LONX	00547351921TRLO1
21/09/2018	16:25:38		1250	469.6		LONX	00547351920TRLO1
21/09/2018	16:26:38		883	469.4		LONX	00547352250TRLO1
21/09/2018	16:27:32		65	469.3		LONX	00547352719TRLO1
21/09/2018	16:27:32		656	469.3		LONX	00547352718TRLO1
21/09/2018	16:27:37		500	469.2		LONX	00547352751TRLO1
21/09/2018	16:27:57		500	469		LONX	00547352908TRLO1
21/09/2018	16:28:34		334	469.1		LONX	00547353171TRLO1
21/09/2018	16:28:34		143	469.1		LONX	00547353172TRLO1
21/09/2018	16:28:34		540	469.1		LONX	00547353173TRLO1
21/09/2018	16:29:22		84	469.5		LONX	00547353741TRLO1
21/09/2018	16:29:22		200	469.5		LONX	00547353740TRLO1
21/09/2018	16:29:36		982	469.4		LONX	00547354002TRLO1
21/09/2018	16:29:51		768	469.5		LONX	00547354397TRLO1
21/09/2018	16:29:52		435	469.6		LONX	00547354426TRLO1
21/09/2018	16:29:52		38	469.6		LONX	00547354425TRLO1
21/09/2018	16:29:53		37	469.6		LONX	00547354450TRLO1

 

END

 

 

POSPGUAUBUPRGMG