Transaction in Own Shares

RNS Number : 9855W
Hammerson PLC
07 August 2018
 

Hammerson plc (the "Company")

Transaction in Own Shares

7 August 2018

 

 

The Company announces that on 6 August 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)

423,733

London Stock Exchange

510.8000

504.2000

508.1430

22,451

BATS Europe

510.8000

504.4000

508.4482

18,474

Turquoise

510.8000

505.8000

508.1849

12,161

Chi-X Europe

510.2000

505.8000

508.7367

Total: 476,819


508.1741

 

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 788,698,281 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

+44 (0) 20 7887 1000

 

 

The announcement above has also been 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: 6 August 2018

Number of ordinary shares purchased: 476,819
Volume weighted average price paid
per share (p): 508.1741 

 

Schedule of purchases - individual transactions:

 

Transaction date

Transaction Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

06/08/2018

08:01:13

603

514

LONX

00543158311TRLO1

06/08/2018

08:02:14

278

512.2

LONX

00543158408TRLO1

06/08/2018

08:03:06

20

512.8

LONX

00543158521TRLO1

06/08/2018

08:03:06

569

514.6

LONX

00543158522TRLO1

06/08/2018

08:04:02

814

514

BTSC

00543158622TRLO1

06/08/2018

08:04:23

580

513.4

LONX

00543158674TRLO1

06/08/2018

08:05:09

760

512.6

LONX

00543158791TRLO1

06/08/2018

08:06:15

866

514

LONX

00543159054TRLO1

06/08/2018

08:06:15

503

514

LONX

00543159055TRLO1

06/08/2018

08:06:57

359

513

LONX

00543159153TRLO1

06/08/2018

08:06:57

253

513

TURX

00543159155TRLO1

06/08/2018

08:06:57

409

513

LONX

00543159154TRLO1

06/08/2018

08:06:57

281

513

LONX

00543159156TRLO1

06/08/2018

08:06:57

541

513.8

LONX

00543159157TRLO1

06/08/2018

08:07:52

325

513.8

LONX

00543159351TRLO1

06/08/2018

08:08:02

358

513.2

LONX

00543159422TRLO1

06/08/2018

08:08:02

252

513.2

TURX

00543159423TRLO1

06/08/2018

08:08:27

533

513.2

LONX

00543159569TRLO1

06/08/2018

08:15:02

409

512.8

BTSC

00543162050TRLO1

06/08/2018

08:15:02

409

512.8

BTSC

00543162051TRLO1

06/08/2018

08:15:02

346

512.4

LONX

00543162052TRLO1

06/08/2018

08:15:02

243

512.4

TURX

00543162053TRLO1

06/08/2018

08:15:02

523

512.4

LONX

00543162054TRLO1

06/08/2018

08:15:02

160

512.4

LONX

00543162055TRLO1

06/08/2018

08:15:07

530

512.2

LONX

00543162086TRLO1

06/08/2018

08:15:54

339

512.2

LONX

00543162318TRLO1

06/08/2018

08:15:54

45

512.2

LONX

00543162319TRLO1

06/08/2018

08:15:54

143

512.2

LONX

00543162320TRLO1

06/08/2018

08:16:29

546

512

BTSC

00543162507TRLO1

06/08/2018

08:22:33

341

511.6

LONX

00543164221TRLO1

06/08/2018

08:22:33

529

511.6

LONX

00543164220TRLO1

06/08/2018

08:24:07

158

511.6

LONX

00543164494TRLO1

06/08/2018

08:24:07

487

511.6

LONX

00543164498TRLO1

06/08/2018

08:24:07

351

511.6

TURX

00543164497TRLO1

06/08/2018

08:24:07

343

511.6

TURX

00543164499TRLO1

06/08/2018

08:24:07

112

511.6

LONX

00543164495TRLO1

06/08/2018

08:24:07

417

511.6

LONX

00543164496TRLO1

06/08/2018

08:25:08

536

511.4

LONX

00543164767TRLO1

06/08/2018

08:26:00

539

510.6

LONX

00543164933TRLO1

06/08/2018

08:27:16

401

510.8

LONX

00543165281TRLO1

06/08/2018

08:27:16

282

510.8

TURX

00543165282TRLO1

06/08/2018

08:27:16

171

510.8

LONX

00543165279TRLO1

06/08/2018

08:27:16

370

510.8

LONX

00543165280TRLO1

06/08/2018

08:29:21

543

510.4

LONX

00543165848TRLO1

06/08/2018

08:30:08

546

510

LONX

00543166041TRLO1

06/08/2018

08:33:38

391

510.2

BTSC

00543166789TRLO1

06/08/2018

08:34:27

733

510

LONX

00543166959TRLO1

06/08/2018

08:34:27

517

510

TURX

00543166960TRLO1

06/08/2018

08:34:27

294

509.8

LONX

00543166958TRLO1

06/08/2018

08:34:27

254

509.8

LONX

00543166961TRLO1

06/08/2018

08:34:27

265

509.8

LONX

00543166962TRLO1

06/08/2018

08:34:27

701

509.8

LONX

00543166963TRLO1

06/08/2018

08:37:12

553

509.2

LONX

00543167733TRLO1

06/08/2018

08:37:28

331

510

LONX

00543167795TRLO1

06/08/2018

08:37:30

293

510.2

LONX

00543167801TRLO1

06/08/2018

08:37:30

348

510.4

LONX

00543167803TRLO1

06/08/2018

08:37:30

208

510.4

LONX

00543167804TRLO1

06/08/2018

08:37:33

251

510.6

LONX

00543167812TRLO1

06/08/2018

08:37:34

556

510

LONX

00543167838TRLO1

06/08/2018

08:37:34

556

510

LONX

00543167842TRLO1

06/08/2018

08:39:10

198

510

LONX

00543168587TRLO1

06/08/2018

08:39:11

334

510.4

LONX

00543168589TRLO1

06/08/2018

08:39:11

776

510.4

LONX

00543168590TRLO1

06/08/2018

08:39:17

96

510.4

LONX

00543168627TRLO1

06/08/2018

08:39:40

438

510.2

LONX

00543168848TRLO1

06/08/2018

08:39:40

222

510.2

TURX

00543168849TRLO1

06/08/2018

08:39:40

86

510.2

TURX

00543168850TRLO1

06/08/2018

08:39:40

555

510.2

LONX

00543168847TRLO1

06/08/2018

08:39:41

750

509.6

LONX

00543168851TRLO1

06/08/2018

08:40:57

554

509.4

LONX

00543169510TRLO1

06/08/2018

08:41:30

554

508.2

LONX

00543169662TRLO1

06/08/2018

08:41:30

680

508

LONX

00543169665TRLO1

06/08/2018

08:42:08

680

508.8

LONX

00543170175TRLO1

06/08/2018

08:42:08

570

508.8

LONX

00543170176TRLO1

06/08/2018

08:42:08

560

508.8

LONX

00543170177TRLO1

06/08/2018

08:42:08

50

508.8

LONX

00543170178TRLO1

06/08/2018

08:42:09

556

508.4

LONX

00543170190TRLO1

06/08/2018

08:42:09

34

508.6

LONX

00543170191TRLO1

06/08/2018

08:42:09

230

508.8

LONX

00543170193TRLO1

06/08/2018

08:42:50

352

508.4

LONX

00543170373TRLO1

06/08/2018

08:43:14

556

508.2

LONX

00543170436TRLO1

06/08/2018

08:43:14

759

508.2

LONX

00543170437TRLO1

06/08/2018

08:43:19

558

508.4

LONX

00543170444TRLO1

06/08/2018

08:44:48

558

508.2

LONX

00543170760TRLO1

06/08/2018

08:45:50

367

507.6

LONX

00543171026TRLO1

06/08/2018

08:45:50

259

507.6

TURX

00543171027TRLO1

06/08/2018

08:45:50

559

507.8

LONX

00543171025TRLO1

06/08/2018

08:46:39

559

507

LONX

00543171310TRLO1

06/08/2018

08:46:41

602

507

LONX

00543171312TRLO1

06/08/2018

08:46:41

365

507.6

LONX

00543171313TRLO1

06/08/2018

08:46:41

591

508.2

LONX

00543171314TRLO1

06/08/2018

08:46:41

356

508

LONX

00543171315TRLO1

06/08/2018

08:46:41

555

508

LONX

00543171316TRLO1

06/08/2018

08:46:41

626

508.2

LONX

00543171317TRLO1

06/08/2018

08:46:41

564

508

LONX

00543171318TRLO1

06/08/2018

08:46:46

1030

508.2

LONX

00543171321TRLO1

06/08/2018

08:47:30

528

507.6

LONX

00543171556TRLO1

06/08/2018

08:47:30

39

507.6

LONX

00543171557TRLO1

06/08/2018

08:48:05

277

507.8

LONX

00543171686TRLO1

06/08/2018

08:50:14

27

507.2

LONX

00543171969TRLO1

06/08/2018

08:50:14

309

507.2

LONX

00543171970TRLO1

06/08/2018

08:50:14

237

507.2

TURX

00543171971TRLO1

06/08/2018

08:50:14

913

507.6

LONX

00543171967TRLO1

06/08/2018

08:50:14

156

507.6

LONX

00543171968TRLO1

06/08/2018

08:50:15

710

507.2

LONX

00543171972TRLO1

06/08/2018

08:51:50

343

506.8

LONX

00543172407TRLO1

06/08/2018

08:51:50

570

507

LONX

00543172406TRLO1

06/08/2018

08:51:50

220

506.8

LONX

00543172408TRLO1

06/08/2018

08:51:50

746

506.8

LONX

00543172409TRLO1

06/08/2018

08:51:52

990

507.2

LONX

00543172422TRLO1

06/08/2018

08:52:25

276

507.8

LONX

00543172566TRLO1

06/08/2018

08:52:25

389

507.8

LONX

00543172567TRLO1

06/08/2018

08:52:25

1057

507.8

LONX

00543172568TRLO1

06/08/2018

08:53:01

386

507.6

LONX

00543172711TRLO1

06/08/2018

08:53:01

271

507.6

TURX

00543172712TRLO1

06/08/2018

08:53:01

690

507.4

LONX

00543172713TRLO1

06/08/2018

08:53:27

19

508

LONX

00543172877TRLO1

06/08/2018

08:53:27

876

508

LONX

00543172878TRLO1

06/08/2018

08:54:22

614

507.6

LONX

00543173031TRLO1

06/08/2018

08:54:22

1154

507.8

LONX

00543173032TRLO1

06/08/2018

08:55:06

688

507.4

LONX

00543173138TRLO1

06/08/2018

08:55:42

187

507.4

LONX

00543173234TRLO1

06/08/2018

08:56:29

361

507.4

LONX

00543173363TRLO1

06/08/2018

08:56:29

180

507.4

LONX

00543173364TRLO1

06/08/2018

08:56:29

695

507.2

LONX

00543173365TRLO1

06/08/2018

08:58:12

468

506.6

LONX

00543173649TRLO1

06/08/2018

08:58:12

629

506.4

LONX

00543173651TRLO1

06/08/2018

08:58:12

329

506.6

TURX

00543173650TRLO1

06/08/2018

08:58:12

728

506.6

LONX

00543173648TRLO1

06/08/2018

08:59:36

190

507.2

LONX

00543173922TRLO1

06/08/2018

08:59:50

476

507.2

LONX

00543173966TRLO1

06/08/2018

08:59:50

706

507.2

LONX

00543173967TRLO1

06/08/2018

09:01:34

320

507.4

LONX

00543174368TRLO1

06/08/2018

09:01:34

361

507.4

LONX

00543174369TRLO1

06/08/2018

09:01:34

625

507.4

LONX

00543174370TRLO1

06/08/2018

09:02:00

681

507

LONX

00543174439TRLO1

06/08/2018

09:04:31

1250

507.4

LONX

00543174980TRLO1

06/08/2018

09:04:31

372

507.4

LONX

00543174981TRLO1

06/08/2018

09:05:26

92

507.4

LONX

00543175159TRLO1

06/08/2018

09:05:43

452

506.8

LONX

00543175198TRLO1

06/08/2018

09:05:43

319

506.8

TURX

00543175199TRLO1

06/08/2018

09:05:43

692

507

LONX

00543175197TRLO1

06/08/2018

09:06:15

649

506.4

LONX

00543175326TRLO1

06/08/2018

09:06:52

743

506

LONX

00543175469TRLO1

06/08/2018

09:08:33

438

506

LONX

00543175802TRLO1

06/08/2018

09:09:20

456

505.8

LONX

00543176002TRLO1

06/08/2018

09:09:20

321

505.8

TURX

00543176004TRLO1

06/08/2018

09:09:20

703

505.8

LONX

00543176003TRLO1

06/08/2018

09:09:20

1314

505.8

LONX

00543176005TRLO1

06/08/2018

09:11:15

500

505.8

LONX

00543176311TRLO1

06/08/2018

09:12:22

456

505.8

LONX

00543176504TRLO1

06/08/2018

09:12:22

321

505.8

TURX

00543176505TRLO1

06/08/2018

09:12:22

792

505.8

LONX

00543176503TRLO1

06/08/2018

09:13:56

1250

506

LONX

00543176733TRLO1

06/08/2018

09:13:56

401

506

LONX

00543176735TRLO1

06/08/2018

09:14:56

15

506.2

LONX

00543176914TRLO1

06/08/2018

09:16:25

1250

506.4

LONX

00543177104TRLO1

06/08/2018

09:16:25

320

506.4

LONX

00543177105TRLO1

06/08/2018

09:16:25

125

506.4

LONX

00543177106TRLO1

06/08/2018

09:16:37

1007

506.2

BTSC

00543177139TRLO1

06/08/2018

09:17:32

690

505.4

LONX

00543177263TRLO1

06/08/2018

09:19:12

1250

505.4

LONX

00543177629TRLO1

06/08/2018

09:19:12

142

505.4

LONX

00543177630TRLO1

06/08/2018

09:20:30

673

504.6

LONX

00543177797TRLO1

06/08/2018

09:21:05

760

504.4

LONX

00543177899TRLO1

06/08/2018

09:23:07

918

504.4

BTSC

00543178282TRLO1

06/08/2018

09:23:07

257

504.4

BTSC

00543178283TRLO1

06/08/2018

09:23:13

768

504.2

LONX

00543178297TRLO1

06/08/2018

09:23:13

1250

504.2

LONX

00543178298TRLO1

06/08/2018

09:23:13

282

504.2

LONX

00543178299TRLO1

06/08/2018

09:23:13

475

504.2

LONX

00543178300TRLO1

06/08/2018

09:23:13

469

504.2

LONX

00543178301TRLO1

06/08/2018

09:27:33

341

504.8

LONX

00543179061TRLO1

06/08/2018

09:27:33

688

504.8

LONX

00543179062TRLO1

06/08/2018

09:27:33

154

504.8

LONX

00543179063TRLO1

06/08/2018

09:28:11

976

505.2

BTSC

00543179177TRLO1

06/08/2018

09:29:00

370

505.4

LONX

00543179292TRLO1

06/08/2018

09:29:00

961

505.4

LONX

00543179293TRLO1

06/08/2018

09:31:07

1250

505.2

LONX

00543179677TRLO1

06/08/2018

09:31:07

355

505.2

LONX

00543179678TRLO1

06/08/2018

09:33:35

381

505

LONX

00543180286TRLO1

06/08/2018

09:33:35

1069

505

LONX

00543180287TRLO1

06/08/2018

09:33:35

276

505

LONX

00543180289TRLO1

06/08/2018

09:33:36

173

505.6

LONX

00543180296TRLO1

06/08/2018

09:33:44

1023

505.3

BTSC

00543180303TRLO1

06/08/2018

09:35:05

340

505.8

LONX

00543180552TRLO1

06/08/2018

09:36:32

583

505.6

LONX

00543180854TRLO1

06/08/2018

09:36:32

600

505.6

LONX

00543180855TRLO1

06/08/2018

09:36:32

217

505.6

LONX

00543180856TRLO1

06/08/2018

09:36:32

1250

505.8

LONX

00543180857TRLO1

06/08/2018

09:36:32

704

505.8

LONX

00543180858TRLO1

06/08/2018

09:36:32

258

506

LONX

00543180859TRLO1

06/08/2018

09:40:12

134

506.2

CHIX

00543181319TRLO1

06/08/2018

09:40:12

69

506.2

LONX

00543181320TRLO1

06/08/2018

09:40:12

354

506.2

LONX

00543181321TRLO1

06/08/2018

09:40:12

408

506.2

LONX

00543181322TRLO1

06/08/2018

09:40:12

1250

506.2

LONX

00543181317TRLO1

06/08/2018

09:40:12

371

506.2

LONX

00543181318TRLO1

06/08/2018

09:41:12

675

505.8

LONX

00543181513TRLO1

06/08/2018

09:43:44

1250

506.2

LONX

00543181975TRLO1

06/08/2018

09:43:44

374

506.2

LONX

00543181976TRLO1

06/08/2018

09:43:44

9

506.2

LONX

00543181977TRLO1

06/08/2018

09:44:43

687

505.8

LONX

00543182133TRLO1

06/08/2018

09:45:15

600

505.8

CHIX

00543182242TRLO1

06/08/2018

09:45:15

147

505.8

CHIX

00543182243TRLO1

06/08/2018

09:46:40

371

506.2

LONX

00543182468TRLO1

06/08/2018

09:46:40

348

506.2

LONX

00543182469TRLO1

06/08/2018

09:48:09

366

506.4

LONX

00543182726TRLO1

06/08/2018

09:48:09

1076

506.4

LONX

00543182727TRLO1

06/08/2018

09:48:14

42

506.4

CHIX

00543182816TRLO1

06/08/2018

09:48:14

147

506.4

CHIX

00543182817TRLO1

06/08/2018

09:49:35

385

506.6

LONX

00543182986TRLO1

06/08/2018

09:49:41

99

506.4

LONX

00543182997TRLO1

06/08/2018

09:50:06

1100

506.6

LONX

00543183074TRLO1

06/08/2018

09:50:06

443

506.8

LONX

00543183075TRLO1

06/08/2018

09:51:03

720

506.8

LONX

00543183290TRLO1

06/08/2018

09:54:36

1210

507.6

LONX

00543183932TRLO1

06/08/2018

09:54:44

819

507.4

LONX

00543183956TRLO1

06/08/2018

09:56:07

750

507.4

LONX

00543184153TRLO1

06/08/2018

09:56:07

1149

507.4

LONX

00543184154TRLO1

06/08/2018

09:56:07

410

507.4

LONX

00543184155TRLO1

06/08/2018

09:57:47

424

507.2

LONX

00543184423TRLO1

06/08/2018

09:57:47

299

507.2

TURX

00543184424TRLO1

06/08/2018

09:59:41

597

507

LONX

00543185379TRLO1

06/08/2018

09:59:41

20

507

LONX

00543185380TRLO1

06/08/2018

10:00:50

1202

507

LONX

00543185665TRLO1

06/08/2018

10:07:16

25

506.8

LONX

00543187299TRLO1

06/08/2018

10:07:16

383

506.8

LONX

00543187300TRLO1

06/08/2018

10:07:16

288

506.8

TURX

00543187302TRLO1

06/08/2018

10:07:16

618

506.8

LONX

00543187301TRLO1

06/08/2018

10:07:16

1100

506.8

LONX

00543187303TRLO1

06/08/2018

10:07:16

4

506.8

LONX

00543187304TRLO1

06/08/2018

10:07:16

619

506.8

LONX

00543187305TRLO1

06/08/2018

10:09:36

1238

507.4

LONX

00543187653TRLO1

06/08/2018

10:09:39

487

507.4

LONX

00543187667TRLO1

06/08/2018

10:09:39

343

507.4

TURX

00543187668TRLO1

06/08/2018

10:09:39

619

507.2

LONX

00543187669TRLO1

06/08/2018

10:09:54

731

507.2

LONX

00543187712TRLO1

06/08/2018

10:09:54

365

507

LONX

00543187713TRLO1

06/08/2018

10:09:54

254

507

LONX

00543187714TRLO1

06/08/2018

10:11:04

1250

507.2

LONX

00543187890TRLO1

06/08/2018

10:11:04

441

507.2

LONX

00543187891TRLO1

06/08/2018

10:11:41

464

506.8

LONX

00543187972TRLO1

06/08/2018

10:11:41

326

506.8

TURX

00543187973TRLO1

06/08/2018

10:11:41

677

507

LONX

00543187971TRLO1

06/08/2018

10:14:59

620

507.4

LONX

00543188456TRLO1

06/08/2018

10:14:59

389

507.4

LONX

00543188457TRLO1

06/08/2018

10:14:59

569

507.4

LONX

00543188458TRLO1

06/08/2018

10:14:59

277

507.4

LONX

00543188459TRLO1

06/08/2018

10:16:09

743

507.4

LONX

00543188644TRLO1

06/08/2018

10:17:41

741

507.2

LONX

00543188874TRLO1

06/08/2018

10:17:41

58

507.2

LONX

00543188875TRLO1

06/08/2018

10:17:41

642

507.2

LONX

00543188876TRLO1

06/08/2018

10:18:15

450

507

LONX

00543189027TRLO1

06/08/2018

10:18:15

186

507

TURX

00543189028TRLO1

06/08/2018

10:18:16

131

507

TURX

00543189030TRLO1

06/08/2018

10:18:16

327

507

TURX

00543189033TRLO1

06/08/2018

10:18:16

567

507

LONX

00543189031TRLO1

06/08/2018

10:18:16

64

507

LONX

00543189032TRLO1

06/08/2018

10:20:12

296

507.2

LONX

00543189352TRLO1

06/08/2018

10:20:12

723

507.2

LONX

00543189353TRLO1

06/08/2018

10:21:41

151

507.2

CHIX

00543189590TRLO1

06/08/2018

10:23:24

1125

507.2

BTSC

00543189902TRLO1

06/08/2018

10:23:24

1250

507.4

LONX

00543189903TRLO1

06/08/2018

10:23:24

321

507.4

LONX

00543189904TRLO1

06/08/2018

10:23:24

518

507.4

LONX

00543189905TRLO1

06/08/2018

10:25:52

53

507.4

LONX

00543190426TRLO1

06/08/2018

10:25:52

880

507.4

LONX

00543190427TRLO1

06/08/2018

10:25:52

379

507.4

LONX

00543190428TRLO1

06/08/2018

10:25:52

84

507.4

LONX

00543190429TRLO1

06/08/2018

10:26:46

800

506.8

LONX

00543190555TRLO1

06/08/2018

10:29:49

138

507.2

CHIX

00543191034TRLO1

06/08/2018

10:29:49

620

507.2

LONX

00543191035TRLO1

06/08/2018

10:29:49

461

507

LONX

00543191031TRLO1

06/08/2018

10:29:49

703

507

LONX

00543191032TRLO1

06/08/2018

10:29:49

33

507

LONX

00543191033TRLO1

06/08/2018

10:30:22

943

507.2

LONX

00543191129TRLO1

06/08/2018

10:30:22

105

507.2

LONX

00543191130TRLO1

06/08/2018

10:31:27

742

507.2

LONX

00543191318TRLO1

06/08/2018

10:32:52

500

507.2

LONX

00543191469TRLO1

06/08/2018

10:34:51

629

507.2

LONX

00543191692TRLO1

06/08/2018

10:35:31

850

506.6

LONX

00543191771TRLO1

06/08/2018

10:37:59

370

506.4

LONX

00543192119TRLO1

06/08/2018

10:37:59

260

506.4

TURX

00543192120TRLO1

06/08/2018

10:38:17

630

506.2

LONX

00543192156TRLO1

06/08/2018

10:39:08

505

506

LONX

00543192250TRLO1

06/08/2018

10:39:08

126

506

LONX

00543192251TRLO1

06/08/2018

10:41:43

306

506.2

LONX

00543192618TRLO1

06/08/2018

10:41:43

137

506.2

LONX

00543192620TRLO1

06/08/2018

10:41:43

49

506.2

TURX

00543192619TRLO1

06/08/2018

10:41:43

263

506.2

TURX

00543192621TRLO1

06/08/2018

10:41:43

1142

506.2

LONX

00543192622TRLO1

06/08/2018

10:41:43

120

506.2

LONX

00543192623TRLO1

06/08/2018

10:43:33

631

506

LONX

00543192989TRLO1

06/08/2018

10:43:41

971

506.6

LONX

00543193021TRLO1

06/08/2018

10:43:42

1121

506.6

LONX

00543193022TRLO1

06/08/2018

10:44:52

632

506.6

LONX

00543193215TRLO1

06/08/2018

10:50:14

29

507.4

CHIX

00543195100TRLO1

06/08/2018

10:50:14

410

507.4

LONX

00543195094TRLO1

06/08/2018

10:50:14

338

507.6

LONX

00543195101TRLO1

06/08/2018

10:50:14

296

507.6

LONX

00543195102TRLO1

06/08/2018

10:50:26

458

507

LONX

00543195252TRLO1

06/08/2018

10:50:26

322

507

TURX

00543195253TRLO1

06/08/2018

10:50:26

634

507.2

LONX

00543195251TRLO1

06/08/2018

10:50:26

786

507.2

LONX

00543195254TRLO1

06/08/2018

10:50:45

250

507

LONX

00543195353TRLO1

06/08/2018

10:50:45

383

507

LONX

00543195354TRLO1

06/08/2018

10:54:44

633

507.4

LONX

00543196930TRLO1

06/08/2018

10:55:28

769

507.4

LONX

00543197179TRLO1

06/08/2018

10:56:36

265

507.4

LONX

00543197525TRLO1

06/08/2018

10:59:49

428

507

LONX

00543198420TRLO1

06/08/2018

10:59:49

302

507

TURX

00543198422TRLO1

06/08/2018

10:59:49

633

507

LONX

00543198418TRLO1

06/08/2018

11:04:06

379

506.6

LONX

00543199196TRLO1

06/08/2018

11:04:06

266

506.6

TURX

00543199197TRLO1

06/08/2018

11:04:09

634

506.6

LONX

00543199201TRLO1

06/08/2018

11:04:09

277

506.6

LONX

00543199204TRLO1

06/08/2018

11:12:07

338

507.2

LONX

00543200804TRLO1

06/08/2018

11:12:07

930

507.2

LONX

00543200805TRLO1

06/08/2018

11:12:07

634

507

LONX

00543200806TRLO1

06/08/2018

11:12:10

1578

507.1

BTSC

00543200845TRLO1

06/08/2018

11:12:16

634

507

LONX

00543200899TRLO1

06/08/2018

11:12:32

295

506.8

LONX

00543200945TRLO1

06/08/2018

11:12:32

339

506.8

LONX

00543200946TRLO1

06/08/2018

11:12:32

1250

507

LONX

00543200949TRLO1

06/08/2018

11:12:33

450

506.8

LONX

00543200961TRLO1

06/08/2018

11:12:33

635

506.8

LONX

00543200962TRLO1

06/08/2018

11:12:36

635

506.6

LONX

00543200987TRLO1

06/08/2018

11:16:20

100

506.2

LONX

00543201739TRLO1

06/08/2018

11:16:20

618

506.2

LONX

00543201740TRLO1

06/08/2018

11:16:22

1000

506

LONX

00543201749TRLO1

06/08/2018

11:16:24

709

506.4

LONX

00543201751TRLO1

06/08/2018

11:16:24

402

506.4

LONX

00543201752TRLO1

06/08/2018

11:16:36

1055

506.6

LONX

00543201794TRLO1

06/08/2018

11:20:49

803

506.4

LONX

00543202538TRLO1

06/08/2018

11:20:49

637

506.4

LONX

00543202540TRLO1

06/08/2018

11:22:14

194

506.4

LONX

00543202817TRLO1

06/08/2018

11:22:55

338

506.8

LONX

00543202930TRLO1

06/08/2018

11:22:55

167

506.8

LONX

00543202931TRLO1

06/08/2018

11:22:55

1250

507

LONX

00543202932TRLO1

06/08/2018

11:22:55

28

507

LONX

00543202933TRLO1

06/08/2018

11:23:02

331

507

LONX

00543202938TRLO1

06/08/2018

11:23:02

308

507

LONX

00543202939TRLO1

06/08/2018

11:37:08

650

506.8

LONX

00543205273TRLO1

06/08/2018

11:37:08

1171

506.8

LONX

00543205272TRLO1

06/08/2018

11:41:45

449

506.6

LONX

00543206054TRLO1

06/08/2018

11:41:45

587

506.4

LONX

00543206056TRLO1

06/08/2018

11:41:45

316

506.6

TURX

00543206055TRLO1

06/08/2018

11:41:45

413

506.4

TURX

00543206057TRLO1

06/08/2018

11:41:45

640

506.6

LONX

00543206053TRLO1

06/08/2018

11:41:45

1250

506.8

LONX

00543206058TRLO1

06/08/2018

11:41:45

670

506.8

LONX

00543206059TRLO1

06/08/2018

11:42:10

320

507.2

LONX

00543206125TRLO1

06/08/2018

11:42:10

396

507.2

LONX

00543206126TRLO1

06/08/2018

11:42:10

122

507.2

LONX

00543206127TRLO1

06/08/2018

11:42:10

703

507.2

LONX

00543206128TRLO1

06/08/2018

11:42:10

950

507.4

LONX

00543206129TRLO1

06/08/2018

11:42:10

332

507.4

LONX

00543206130TRLO1

06/08/2018

11:42:11

206

507.2

LONX

00543206143TRLO1

06/08/2018

11:43:29

654

507.6

LONX

00543206366TRLO1

06/08/2018

11:43:29

461

507.6

TURX

00543206365TRLO1

06/08/2018

11:43:29

601

507.8

LONX

00543206363TRLO1

06/08/2018

11:43:29

499

507.8

LONX

00543206364TRLO1

06/08/2018

11:43:29

789

507.6

LONX

00543206367TRLO1

06/08/2018

11:43:29

1100

507.8

LONX

00543206368TRLO1

06/08/2018

11:43:29

184

507.8

LONX

00543206369TRLO1

06/08/2018

11:43:31

310

508

LONX

00543206418TRLO1

06/08/2018

11:43:31

281

508

LONX

00543206419TRLO1

06/08/2018

11:43:31

271

508

LONX

00543206420TRLO1

06/08/2018

11:43:32

643

508

LONX

00543206458TRLO1

06/08/2018

11:43:35

300

508

LONX

00543206488TRLO1

06/08/2018

11:43:35

343

508

LONX

00543206489TRLO1

06/08/2018

11:43:39

703

508.6

LONX

00543206493TRLO1

06/08/2018

11:43:39

497

508.6

LONX

00543206494TRLO1

06/08/2018

11:43:40

501

508.2

LONX

00543206507TRLO1

06/08/2018

11:44:50

767

507.6

LONX

00543206953TRLO1

06/08/2018

11:47:24

514

507.6

LONX

00543207519TRLO1

06/08/2018

11:47:56

652

507.6

LONX

00543207601TRLO1

06/08/2018

11:50:30

1250

508

LONX

00543207977TRLO1

06/08/2018

11:50:30

353

508

LONX

00543207978TRLO1

06/08/2018

11:50:30

43

508

LONX

00543207979TRLO1

06/08/2018

11:53:48

253

508

LONX

00543208685TRLO1

06/08/2018

11:53:48

762

508

LONX

00543208686TRLO1

06/08/2018

11:53:48

1250

508

LONX

00543208683TRLO1

06/08/2018

11:53:48

449

508

LONX

00543208684TRLO1

06/08/2018

11:58:10

876

508.2

LONX

00543209618TRLO1

06/08/2018

11:58:10

150

508.2

LONX

00543209619TRLO1

06/08/2018

11:58:10

527

508.2

LONX

00543209620TRLO1

06/08/2018

11:59:55

331

508.4

LONX

00543209979TRLO1

06/08/2018

11:59:55

1250

508.4

LONX

00543209980TRLO1

06/08/2018

11:59:55

77

508.4

LONX

00543209981TRLO1

06/08/2018

12:02:01

450

507.6

BTSC

00543210205TRLO1

06/08/2018

12:02:01

580

507.6

LONX

00543210203TRLO1

06/08/2018

12:02:01

408

507.6

TURX

00543210204TRLO1

06/08/2018

12:02:01

724

507.6

LONX

00543210202TRLO1

06/08/2018

12:02:45

721

508

LONX

00543210418TRLO1

06/08/2018

12:05:32

1250

507.4

LONX

00543210990TRLO1

06/08/2018

12:07:21

309

508

LONX

00543211380TRLO1

06/08/2018

12:07:22

440

508

LONX

00543211383TRLO1

06/08/2018

12:07:22

224

508

TURX

00543211382TRLO1

06/08/2018

12:07:22

86

508

TURX

00543211384TRLO1

06/08/2018

12:07:22

1216

508

LONX

00543211387TRLO1

06/08/2018

12:10:23

310

508

LONX

00543211739TRLO1

06/08/2018

12:10:23

292

508

LONX

00543211740TRLO1

06/08/2018

12:10:26

1041

508

LONX

00543211746TRLO1

06/08/2018

12:13:13

27

507.8

LONX

00543212099TRLO1

06/08/2018

12:13:55

1250

507.8

LONX

00543212179TRLO1

06/08/2018

12:13:55

386

507.8

LONX

00543212181TRLO1

06/08/2018

12:13:55

296

508

LONX

00543212182TRLO1

06/08/2018

12:13:55

62

508

LONX

00543212183TRLO1

06/08/2018

12:16:38

320

507.6

LONX

00543212635TRLO1

06/08/2018

12:16:38

93

507.6

LONX

00543212636TRLO1

06/08/2018

12:16:38

291

507.6

TURX

00543212637TRLO1

06/08/2018

12:17:22

553

507.8

LONX

00543212770TRLO1

06/08/2018

12:17:22

879

507.8

LONX

00543212771TRLO1

06/08/2018

12:17:22

35

507.8

LONX

00543212772TRLO1

06/08/2018

12:17:22

132

507.8

LONX

00543212773TRLO1

06/08/2018

12:21:20

1250

507.6

LONX

00543213428TRLO1

06/08/2018

12:21:20

702

507.6

LONX

00543213429TRLO1

06/08/2018

12:21:20

39

507.6

LONX

00543213430TRLO1

06/08/2018

12:24:26

454

507.2

LONX

00543213855TRLO1

06/08/2018

12:24:26

319

507.2

TURX

00543213856TRLO1

06/08/2018

12:24:26

789

507.2

LONX

00543213854TRLO1

06/08/2018

12:24:26

940

507.2

LONX

00543213857TRLO1

06/08/2018

12:26:23

859

507

LONX

00543214165TRLO1

06/08/2018

12:29:44

1250

507

LONX

00543214607TRLO1

06/08/2018

12:29:51

269

506.8

TURX

00543214620TRLO1

06/08/2018

12:30:50

21

507.4

LONX

00543214866TRLO1

06/08/2018

12:32:15

675

507.6

LONX

00543215092TRLO1

06/08/2018

12:32:15

335

507.6

LONX

00543215093TRLO1

06/08/2018

12:33:20

736

507.4

LONX

00543215235TRLO1

06/08/2018

12:33:20

674

507.4

LONX

00543215236TRLO1

06/08/2018

12:37:31

290

507.8

LONX

00543215854TRLO1

06/08/2018

12:37:31

320

507.8

LONX

00543215855TRLO1

06/08/2018

12:37:31

1416

507.8

LONX

00543215856TRLO1

06/08/2018

12:37:32

593

507.8

LONX

00543215857TRLO1

06/08/2018

12:37:32

581

507.8

LONX

00543215858TRLO1

06/08/2018

12:39:53

999

508

LONX

00543216131TRLO1

06/08/2018

12:40:01

427

507.6

LONX

00543216163TRLO1

06/08/2018

12:40:01

301

507.6

TURX

00543216162TRLO1

06/08/2018

12:43:58

372

508

LONX

00543216750TRLO1

06/08/2018

12:43:58

708

508

LONX

00543216751TRLO1

06/08/2018

12:43:58

879

508

LONX

00543216752TRLO1

06/08/2018

12:43:58

234

508

LONX

00543216753TRLO1

06/08/2018

12:47:12

347

507.6

LONX

00543217478TRLO1

06/08/2018

12:47:12

93

507.6

LONX

00543217479TRLO1

06/08/2018

12:48:34

1250

507.6

LONX

00543217627TRLO1

06/08/2018

12:48:40

932

507.4

LONX

00543217635TRLO1

06/08/2018

12:49:14

813

507.4

BTSC

00543217705TRLO1

06/08/2018

12:52:02

879

507.6

LONX

00543218146TRLO1

06/08/2018

12:52:02

725

507.6

LONX

00543218147TRLO1

06/08/2018

12:54:00

757

507.4

LONX

00543218433TRLO1

06/08/2018

12:54:00

675

507.4

LONX

00543218434TRLO1

06/08/2018

12:57:44

1250

507.6

LONX

00543219465TRLO1

06/08/2018

12:57:44

524

507.6

LONX

00543219466TRLO1

06/08/2018

12:59:00

49

507.2

TURX

00543219736TRLO1

06/08/2018

13:01:38

171

507.6

CHIX

00543220345TRLO1

06/08/2018

13:01:38

330

507.6

CHIX

00543220346TRLO1

06/08/2018

13:01:38

260

507.6

LONX

00543220347TRLO1

06/08/2018

13:01:38

400

507.6

LONX

00543220341TRLO1

06/08/2018

13:01:38

296

507.6

LONX

00543220342TRLO1

06/08/2018

13:01:38

770

507.6

LONX

00543220343TRLO1

06/08/2018

13:01:38

574

507.6

LONX

00543220344TRLO1

06/08/2018

13:01:39

910

507.6

BTSC

00543220357TRLO1

06/08/2018

13:04:43

1670

507.6

LONX

00543220853TRLO1

06/08/2018

13:04:50

468

507.4

LONX

00543220885TRLO1

06/08/2018

13:04:50

329

507.4

TURX

00543220886TRLO1

06/08/2018

13:07:48

429

507.2

LONX

00543221265TRLO1

06/08/2018

13:07:48

342

507.2

LONX

00543221266TRLO1

06/08/2018

13:10:47

324

507.4

LONX

00543221707TRLO1

06/08/2018

13:10:47

633

507.4

LONX

00543221708TRLO1

06/08/2018

13:10:47

96

507.4

LONX

00543221709TRLO1

06/08/2018

13:10:47

575

507.4

LONX

00543221710TRLO1

06/08/2018

13:10:50

118

507.4

LONX

00543221711TRLO1

06/08/2018

13:11:36

249

507.2

LONX

00543221781TRLO1

06/08/2018

13:13:46

2000

507.4

LONX

00543221999TRLO1

06/08/2018

13:13:46

286

507.4

LONX

00543222000TRLO1

06/08/2018

13:15:24

727

507.4

LONX

00543222438TRLO1

06/08/2018

13:18:05

417

507.2

LONX

00543222947TRLO1

06/08/2018

13:18:05

293

507.2

TURX

00543222948TRLO1

06/08/2018

13:18:05

435

507.2

LONX

00543222949TRLO1

06/08/2018

13:18:05

229

507.2

LONX

00543222950TRLO1

06/08/2018

13:18:05

1686

507.2

LONX

00543222951TRLO1

06/08/2018

13:18:05

314

507.2

LONX

00543222952TRLO1

06/08/2018

13:18:05

834

507.2

LONX

00543222953TRLO1

06/08/2018

13:24:58

368

507.4

LONX

00543224735TRLO1

06/08/2018

13:24:58

664

507.4

LONX

00543224736TRLO1

06/08/2018

13:24:58

527

507.4

LONX

00543224737TRLO1

06/08/2018

13:24:58

199

507.4

LONX

00543224738TRLO1

06/08/2018

13:28:03

686

507.4

LONX

00543225183TRLO1

06/08/2018

13:28:03

35

507.4

LONX

00543225184TRLO1

06/08/2018

13:28:03

726

507.2

LONX

00543225185TRLO1

06/08/2018

13:28:07

159

507.2

CHIX

00543225189TRLO1

06/08/2018

13:28:07

100

507.2

CHIX

00543225190TRLO1

06/08/2018

13:28:07

104

507.2

LONX

00543225191TRLO1

06/08/2018

13:30:03

1250

507.2

LONX

00543225416TRLO1

06/08/2018

13:30:03

325

507.2

LONX

00543225417TRLO1

06/08/2018

13:31:37

709

507.2

LONX

00543225604TRLO1

06/08/2018

13:31:37

780

507.2

LONX

00543225605TRLO1

06/08/2018

13:31:42

459

507

LONX

00543225618TRLO1

06/08/2018

13:31:42

324

507

TURX

00543225617TRLO1

06/08/2018

13:33:29

93

507

LONX

00543225851TRLO1

06/08/2018

13:33:51

11

507

LONX

00543225937TRLO1

06/08/2018

13:34:13

554

506.8

LONX

00543226012TRLO1

06/08/2018

13:34:13

173

506.8

LONX

00543226013TRLO1

06/08/2018

13:34:13

8

506.8

LONX

00543226014TRLO1

06/08/2018

13:34:46

13

506.8

LONX

00543226103TRLO1

06/08/2018

13:38:18

423

506.8

LONX

00543226579TRLO1

06/08/2018

13:38:18

297

506.8

TURX

00543226580TRLO1

06/08/2018

13:38:18

1079

506.8

LONX

00543226578TRLO1

06/08/2018

13:38:18

562

507

LONX

00543226581TRLO1

06/08/2018

13:38:18

900

507

LONX

00543226582TRLO1

06/08/2018

13:38:18

498

507

LONX

00543226583TRLO1

06/08/2018

13:38:18

532

507

LONX

00543226584TRLO1

06/08/2018

13:38:18

433

507

LONX

00543226585TRLO1

06/08/2018

13:38:18

78

507

LONX

00543226586TRLO1

06/08/2018

13:38:18

834

507

LONX

00543226587TRLO1

06/08/2018

13:43:24

694

507.2

LONX

00543227127TRLO1

06/08/2018

13:43:24

289

507.2

LONX

00543227128TRLO1

06/08/2018

13:43:24

680

507.2

LONX

00543227129TRLO1

06/08/2018

13:43:24

440

507.2

LONX

00543227130TRLO1

06/08/2018

13:43:24

300

507.2

LONX

00543227131TRLO1

06/08/2018

13:43:35

1693

507.2

BTSC

00543227157TRLO1

06/08/2018

13:45:45

257

507.2

LONX

00543227437TRLO1

06/08/2018

13:45:45

37

507.2

LONX

00543227438TRLO1

06/08/2018

13:45:45

200

507.2

LONX

00543227439TRLO1

06/08/2018

13:46:16

359

507.4

LONX

00543227506TRLO1

06/08/2018

13:46:16

507

507.4

LONX

00543227507TRLO1

06/08/2018

13:46:16

163

507.4

LONX

00543227508TRLO1

06/08/2018

13:46:43

599

507.2

LONX

00543227555TRLO1

06/08/2018

13:46:43

154

507.2

LONX

00543227556TRLO1

06/08/2018

13:49:38

1700

507.4

LONX

00543227932TRLO1

06/08/2018

13:49:38

90

507.4

LONX

00543227933TRLO1

06/08/2018

13:53:05

372

507.6

LONX

00543228398TRLO1

06/08/2018

13:53:05

1278

507.6

LONX

00543228399TRLO1

06/08/2018

13:53:05

1250

507.6

LONX

00543228400TRLO1

06/08/2018

13:53:08

1406

507.5

BTSC

00543228401TRLO1

06/08/2018

13:55:28

766

507.4

LONX

00543228683TRLO1

06/08/2018

13:57:24

1000

507.2

LONX

00543228899TRLO1

06/08/2018

13:59:17

161

507.8

CHIX

00543229197TRLO1

06/08/2018

13:59:17

287

507.8

LONX

00543229196TRLO1

06/08/2018

13:59:33

699

507.8

LONX

00543229235TRLO1

06/08/2018

13:59:33

487

507.8

TURX

00543229236TRLO1

06/08/2018

13:59:33

6

507.8

TURX

00543229237TRLO1

06/08/2018

13:59:36

1050

507.6

LONX

00543229239TRLO1

06/08/2018

14:01:02

359

507.8

LONX

00543229494TRLO1

06/08/2018

14:01:02

1202

507.8

LONX

00543229495TRLO1

06/08/2018

14:02:46

1584

507.8

LONX

00543229752TRLO1

06/08/2018

14:04:15

50

507.8

LONX

00543230043TRLO1

06/08/2018

14:04:15

341

507.8

LONX

00543230044TRLO1

06/08/2018

14:04:15

575

507.8

LONX

00543230045TRLO1

06/08/2018

14:07:03

299

508.2

LONX

00543230511TRLO1

06/08/2018

14:08:26

1250

508.4

LONX

00543230674TRLO1

06/08/2018

14:08:26

438

508.4

LONX

00543230675TRLO1

06/08/2018

14:08:34

645

508.4

LONX

00543230687TRLO1

06/08/2018

14:08:34

455

508.4

TURX

00543230688TRLO1

06/08/2018

14:08:34

713

508.2

LONX

00543230689TRLO1

06/08/2018

14:09:22

217

508

LONX

00543230768TRLO1

06/08/2018

14:09:22

445

508

LONX

00543230769TRLO1

06/08/2018

14:11:10

335

508

LONX

00543230968TRLO1

06/08/2018

14:11:10

683

508

LONX

00543230969TRLO1

06/08/2018

14:12:56

737

508

CHIX

00543231130TRLO1

06/08/2018

14:12:56

869

508

LONX

00543231131TRLO1

06/08/2018

14:13:43

166

508

LONX

00543231330TRLO1

06/08/2018

14:15:25

443

507.8

LONX

00543231538TRLO1

06/08/2018

14:15:25

667

507.8

LONX

00543231539TRLO1

06/08/2018

14:15:25

1250

508

LONX

00543231540TRLO1

06/08/2018

14:15:25

379

508

LONX

00543231541TRLO1

06/08/2018

14:15:25

85

508

LONX

00543231542TRLO1

06/08/2018

14:18:56

390

508.2

LONX

00543232046TRLO1

06/08/2018

14:18:56

576

508.2

LONX

00543232047TRLO1

06/08/2018

14:18:56

40

508.2

LONX

00543232048TRLO1

06/08/2018

14:18:56

664

508.2

LONX

00543232049TRLO1

06/08/2018

14:20:06

11

508.2

LONX

00543232175TRLO1

06/08/2018

14:20:06

647

508.2

LONX

00543232176TRLO1

06/08/2018

14:22:16

1282

508.2

LONX

00543232477TRLO1

06/08/2018

14:23:06

517

508.2

CHIX

00543232663TRLO1

06/08/2018

14:23:06

270

508.2

LONX

00543232661TRLO1

06/08/2018

14:23:06

402

508.2

LONX

00543232662TRLO1

06/08/2018

14:24:27

93

508.2

LONX

00543232960TRLO1

06/08/2018

14:24:27

710

508.2

LONX

00543232961TRLO1

06/08/2018

14:25:13

450

508

LONX

00543233115TRLO1

06/08/2018

14:25:13

88

508

TURX

00543233114TRLO1

06/08/2018

14:25:13

214

508

TURX

00543233116TRLO1

06/08/2018

14:25:13

15

508

TURX

00543233119TRLO1

06/08/2018

14:25:13

542

508

LONX

00543233117TRLO1

06/08/2018

14:25:13

253

508

LONX

00543233118TRLO1

06/08/2018

14:27:26

646

508.2

LONX

00543233456TRLO1

06/08/2018

14:27:26

408

508.2

LONX

00543233457TRLO1

06/08/2018

14:27:26

569

508.2

LONX

00543233458TRLO1

06/08/2018

14:29:00

264

508.2

LONX

00543233894TRLO1

06/08/2018

14:29:46

1250

508.2

LONX

00543234046TRLO1

06/08/2018

14:31:09

854

508.4

LONX

00543234443TRLO1

06/08/2018

14:31:09

340

508.4

LONX

00543234444TRLO1

06/08/2018

14:31:57

832

508.4

LONX

00543234722TRLO1

06/08/2018

14:32:26

514

508.6

LONX

00543234892TRLO1

06/08/2018

14:32:26

396

508.6

LONX

00543234893TRLO1

06/08/2018

14:32:26

766

508.6

LONX

00543234894TRLO1

06/08/2018

14:34:07

1600

508.6

LONX

00543235227TRLO1

06/08/2018

14:34:07

173

508.6

LONX

00543235228TRLO1

06/08/2018

14:34:07

76

508.6

LONX

00543235230TRLO1

06/08/2018

14:34:22

480

508.2

LONX

00543235275TRLO1

06/08/2018

14:34:22

338

508.2

TURX

00543235276TRLO1

06/08/2018

14:35:06

905

507.6

LONX

00543235545TRLO1

06/08/2018

14:35:22

459

507.6

LONX

00543235625TRLO1

06/08/2018

14:35:22

323

507.6

TURX

00543235626TRLO1

06/08/2018

14:36:37

1250

507.8

LONX

00543235987TRLO1

06/08/2018

14:36:37

63

507.8

LONX

00543235988TRLO1

06/08/2018

14:36:37

443

507.8

LONX

00543235989TRLO1

06/08/2018

14:38:20

332

507.6

LONX

00543236315TRLO1

06/08/2018

14:38:20

818

507.6

LONX

00543236316TRLO1

06/08/2018

14:39:23

125

508

CHIX

00543236503TRLO1

06/08/2018

14:39:23

654

508

CHIX

00543236504TRLO1

06/08/2018

14:39:23

311

508

LONX

00543236500TRLO1

06/08/2018

14:39:23

370

508

LONX

00543236501TRLO1

06/08/2018

14:39:23

569

508

LONX

00543236502TRLO1

06/08/2018

14:40:42

1250

508.2

LONX

00543236812TRLO1

06/08/2018

14:40:42

421

508.2

LONX

00543236813TRLO1

06/08/2018

14:40:42

9

508.2

LONX

00543236814TRLO1

06/08/2018

14:41:27

379

508.2

LONX

00543237129TRLO1

06/08/2018

14:41:27

367

508.2

LONX

00543237131TRLO1

06/08/2018

14:43:10

124

508.4

BTSC

00543237632TRLO1

06/08/2018

14:43:10

318

508.4

CHIX

00543237633TRLO1

06/08/2018

14:43:10

382

508.4

LONX

00543237634TRLO1

06/08/2018

14:43:10

152

508.4

LONX

00543237635TRLO1

06/08/2018

14:43:10

651

508.4

LONX

00543237627TRLO1

06/08/2018

14:43:10

903

508.4

LONX

00543237628TRLO1

06/08/2018

14:43:10

210

508.4

LONX

00543237629TRLO1

06/08/2018

14:44:45

328

508

LONX

00543237999TRLO1

06/08/2018

14:44:56

402

508.2

LONX

00543238122TRLO1

06/08/2018

14:44:56

710

508.2

LONX

00543238123TRLO1

06/08/2018

14:44:56

166

508.2

LONX

00543238124TRLO1

06/08/2018

14:46:03

1250

508.4

LONX

00543238315TRLO1

06/08/2018

14:47:08

513

508.6

LONX

00543238697TRLO1

06/08/2018

14:47:08

925

508.6

LONX

00543238698TRLO1

06/08/2018

14:47:41

733

508.6

LONX

00543238788TRLO1

06/08/2018

14:48:45

136

508.8

LONX

00543239044TRLO1

06/08/2018

14:49:11

715

508.8

LONX

00543239125TRLO1

06/08/2018

14:50:13

46

508.8

CHIX

00543239414TRLO1

06/08/2018

14:50:28

380

509

LONX

00543239481TRLO1

06/08/2018

14:50:28

549

509

LONX

00543239482TRLO1

06/08/2018

14:50:28

711

509

LONX

00543239483TRLO1

06/08/2018

14:50:34

101

508.4

TURX

00543239492TRLO1

06/08/2018

14:51:13

123

508.6

CHIX

00543239808TRLO1

06/08/2018

14:51:13

123

508.6

LONX

00543239809TRLO1

06/08/2018

14:52:21

309

508.8

LONX

00543240052TRLO1

06/08/2018

14:52:21

601

508.8

LONX

00543240053TRLO1

06/08/2018

14:53:08

601

508.8

LONX

00543240331TRLO1

06/08/2018

14:53:29

601

508.6

LONX

00543240395TRLO1

06/08/2018

14:53:29

427

508.6

LONX

00543240396TRLO1

06/08/2018

14:55:29

326

508.8

LONX

00543240790TRLO1

06/08/2018

14:55:49

1250

509

LONX

00543240941TRLO1

06/08/2018

14:55:49

362

509

LONX

00543240942TRLO1

06/08/2018

14:57:13

704

508.6

LONX

00543241181TRLO1

06/08/2018

14:57:13

980

508.6

LONX

00543241182TRLO1

06/08/2018

14:59:50

869

508.8

CHIX

00543241815TRLO1

06/08/2018

14:59:50

832

508.8

LONX

00543241813TRLO1

06/08/2018

14:59:50

543

508.8

LONX

00543241814TRLO1

06/08/2018

15:00:11

829

508.6

LONX

00543242072TRLO1

06/08/2018

15:01:02

752

508.4

LONX

00543242403TRLO1

06/08/2018

15:01:02

778

508.4

LONX

00543242404TRLO1

06/08/2018

15:02:05

452

508

LONX

00543242710TRLO1

06/08/2018

15:02:05

318

508

TURX

00543242708TRLO1

06/08/2018

15:02:05

759

508

LONX

00543242709TRLO1

06/08/2018

15:03:03

1250

507.8

LONX

00543243101TRLO1

06/08/2018

15:03:03

182

507.8

LONX

00543243102TRLO1

06/08/2018

15:04:44

561

508

LONX

00543243673TRLO1

06/08/2018

15:04:44

88

508

LONX

00543243674TRLO1

06/08/2018

15:05:24

1705

508.2

LONX

00543243863TRLO1

06/08/2018

15:06:49

325

508.4

LONX

00543244525TRLO1

06/08/2018

15:06:49

532

508.4

LONX

00543244526TRLO1

06/08/2018

15:06:49

592

508.4

LONX

00543244527TRLO1

06/08/2018

15:06:57

660

508.4

BTSC

00543244559TRLO1

06/08/2018

15:06:57

159

508.4

CHIX

00543244560TRLO1

06/08/2018

15:06:57

558

508.4

CHIX

00543244561TRLO1

06/08/2018

15:06:57

2

508.4

CHIX

00543244562TRLO1

06/08/2018

15:11:15

429

508.2

LONX

00543246059TRLO1

06/08/2018

15:11:15

302

508.2

TURX

00543246058TRLO1

06/08/2018

15:11:15

744

508.2

LONX

00543246057TRLO1

06/08/2018

15:11:15

657

508.2

LONX

00543246060TRLO1

06/08/2018

15:11:16

658

508.2

LONX

00543246061TRLO1

06/08/2018

15:11:17

367

508

LONX

00543246065TRLO1

06/08/2018

15:11:17

100

508

LONX

00543246066TRLO1

06/08/2018

15:11:17

329

508

TURX

00543246067TRLO1

06/08/2018

15:11:18

759

508.2

LONX

00543246068TRLO1

06/08/2018

15:11:18

34

508.2

LONX

00543246069TRLO1

06/08/2018

15:11:18

610

508.2

LONX

00543246070TRLO1

06/08/2018

15:11:26

135

508

LONX

00543246111TRLO1

06/08/2018

15:11:26

523

508

LONX

00543246112TRLO1

06/08/2018

15:14:48

1250

508.6

LONX

00543247328TRLO1

06/08/2018

15:14:48

66

508.6

LONX

00543247329TRLO1

06/08/2018

15:16:43

82

508.4

CHIX

00543248088TRLO1

06/08/2018

15:16:43

677

508.6

LONX

00543248089TRLO1

06/08/2018

15:16:43

639

508.6

LONX

00543248090TRLO1

06/08/2018

15:16:44

1250

508.6

LONX

00543248123TRLO1

06/08/2018

15:16:44

66

508.6

LONX

00543248124TRLO1

06/08/2018

15:16:49

658

508.6

LONX

00543248203TRLO1

06/08/2018

15:17:38

574

509

LONX

00543248477TRLO1

06/08/2018

15:17:38

310

509

LONX

00543248478TRLO1

06/08/2018

15:17:38

888

509

LONX

00543248479TRLO1

06/08/2018

15:19:01

439

508.8

LONX

00543248886TRLO1

06/08/2018

15:19:01

309

508.8

TURX

00543248884TRLO1

06/08/2018

15:19:01

474

508.8

LONX

00543248885TRLO1

06/08/2018

15:19:01

134

508.8

LONX

00543248887TRLO1

06/08/2018

15:19:01

114

508.8

LONX

00543248888TRLO1

06/08/2018

15:19:02

863

508.8

LONX

00543248893TRLO1

06/08/2018

15:19:02

171

508.8

LONX

00543248894TRLO1

06/08/2018

15:19:33

666

508.4

LONX

00543249046TRLO1

06/08/2018

15:21:18

448

508.4

LONX

00543249525TRLO1

06/08/2018

15:21:18

284

508.4

LONX

00543249526TRLO1

06/08/2018

15:21:18

854

508.4

LONX

00543249527TRLO1

06/08/2018

15:22:43

1137

508.6

LONX

00543249882TRLO1

06/08/2018

15:22:58

546

508.6

LONX

00543249909TRLO1

06/08/2018

15:23:44

387

508.4

LONX

00543250265TRLO1

06/08/2018

15:23:44

272

508.4

TURX

00543250264TRLO1

06/08/2018

15:23:44

699

508.4

LONX

00543250266TRLO1

06/08/2018

15:25:28

738

508.2

LONX

00543250728TRLO1

06/08/2018

15:25:28

1250

508.2

LONX

00543250729TRLO1

06/08/2018

15:25:28

200

508.4

LONX

00543250730TRLO1

06/08/2018

15:25:28

347

508.4

LONX

00543250731TRLO1

06/08/2018

15:25:28

1150

508.2

LONX

00543250733TRLO1

06/08/2018

15:29:19

560

508.8

LONX

00543251964TRLO1

06/08/2018

15:29:19

389

508.8

LONX

00543251965TRLO1

06/08/2018

15:29:19

378

508.8

LONX

00543251966TRLO1

06/08/2018

15:30:21

435

509

LONX

00543252192TRLO1

06/08/2018

15:30:21

558

509

LONX

00543252193TRLO1

06/08/2018

15:30:44

557

508.8

LONX

00543252352TRLO1

06/08/2018

15:30:44

477

508.6

LONX

00543252355TRLO1

06/08/2018

15:30:44

393

508.8

TURX

00543252351TRLO1

06/08/2018

15:30:44

1200

508.8

LONX

00543252353TRLO1

06/08/2018

15:30:44

269

509

LONX

00543252354TRLO1

06/08/2018

15:32:10

378

509

LONX

00543252818TRLO1

06/08/2018

15:32:28

613

509.2

LONX

00543252926TRLO1

06/08/2018

15:32:28

326

509.2

LONX

00543252927TRLO1

06/08/2018

15:33:08

17

509.2

LONX

00543253153TRLO1

06/08/2018

15:33:23

378

509.4

CHIX

00543253209TRLO1

06/08/2018

15:33:23

662

509.4

LONX

00543253210TRLO1

06/08/2018

15:33:23

376

509.4

LONX

00543253207TRLO1

06/08/2018

15:33:23

1391

509.4

LONX

00543253208TRLO1

06/08/2018

15:35:11

1500

509.6

LONX

00543253747TRLO1

06/08/2018

15:36:58

120

509.8

BTSC

00543254306TRLO1

06/08/2018

15:36:58

309

509.8

CHIX

00543254307TRLO1

06/08/2018

15:36:58

580

509.8

CHIX

00543254308TRLO1

06/08/2018

15:36:58

1

509.8

TURX

00543254309TRLO1

06/08/2018

15:36:58

388

509.8

LONX

00543254300TRLO1

06/08/2018

15:36:58

591

509.8

LONX

00543254301TRLO1

06/08/2018

15:36:58

93

509.8

LONX

00543254302TRLO1

06/08/2018

15:36:58

685

509.8

LONX

00543254303TRLO1

06/08/2018

15:36:58

549

509.8

LONX

00543254304TRLO1

06/08/2018

15:36:58

142

509.8

LONX

00543254305TRLO1

06/08/2018

15:37:51

228

509.8

LONX

00543254640TRLO1

06/08/2018

15:37:51

427

509.8

LONX

00543254641TRLO1

06/08/2018

15:37:51

183

509.8

LONX

00543254642TRLO1

06/08/2018

15:38:27

770

509.8

LONX

00543254763TRLO1

06/08/2018

15:39:54

700

510

CHIX

00543255383TRLO1

06/08/2018

15:39:54

20

510

CHIX

00543255385TRLO1

06/08/2018

15:39:54

1309

510

LONX

00543255384TRLO1

06/08/2018

15:41:07

87

509.8

LONX

00543255822TRLO1

06/08/2018

15:41:07

156

509.8

LONX

00543255823TRLO1

06/08/2018

15:41:07

172

509.8

LONX

00543255824TRLO1

06/08/2018

15:41:53

439

510

LONX

00543256025TRLO1

06/08/2018

15:41:53

156

510

LONX

00543256026TRLO1

06/08/2018

15:42:07

1284

509.8

LONX

00543256117TRLO1

06/08/2018

15:42:07

5

509.8

LONX

00543256118TRLO1

06/08/2018

15:42:55

381

509.6

LONX

00543256261TRLO1

06/08/2018

15:42:55

66

509.6

LONX

00543256262TRLO1

06/08/2018

15:42:55

219

509.6

TURX

00543256260TRLO1

06/08/2018

15:42:55

96

509.6

TURX

00543256263TRLO1

06/08/2018

15:42:55

728

509.6

LONX

00543256259TRLO1

06/08/2018

15:44:53

1250

509.8

LONX

00543256880TRLO1

06/08/2018

15:44:53

659

509.8

LONX

00543256881TRLO1

06/08/2018

15:44:53

128

509.8

LONX

00543256882TRLO1

06/08/2018

15:45:43

115

509.8

BTSC

00543257207TRLO1

06/08/2018

15:45:43

298

509.8

CHIX

00543257208TRLO1

06/08/2018

15:45:43

408

509.8

CHIX

00543257209TRLO1

06/08/2018

15:45:43

826

509.8

LONX

00543257206TRLO1

06/08/2018

15:46:23

776

509.4

LONX

00543257448TRLO1

06/08/2018

15:48:22

446

509.6

LONX

00543258222TRLO1

06/08/2018

15:48:22

557

509.6

LONX

00543258223TRLO1

06/08/2018

15:48:25

549

509.6

LONX

00543258235TRLO1

06/08/2018

15:49:02

1006

509.6

BTSC

00543258393TRLO1

06/08/2018

15:49:02

830

509.6

LONX

00543258392TRLO1

06/08/2018

15:49:08

860

509.4

LONX

00543258433TRLO1

06/08/2018

15:49:50

351

509.4

LONX

00543258733TRLO1

06/08/2018

15:50:48

1250

509.4

LONX

00543259085TRLO1

06/08/2018

15:51:22

667

509.4

LONX

00543259416TRLO1

06/08/2018

15:51:42

435

509.2

LONX

00543259605TRLO1

06/08/2018

15:51:42

307

509.2

TURX

00543259606TRLO1

06/08/2018

15:52:49

1250

509.4

LONX

00543260145TRLO1

06/08/2018

15:52:49

479

509.4

LONX

00543260146TRLO1

06/08/2018

15:54:04

59

509.4

LONX

00543260490TRLO1

06/08/2018

15:54:27

600

509.4

BTSC

00543260567TRLO1

06/08/2018

15:57:04

382

509.8

LONX

00543261363TRLO1

06/08/2018

15:57:04

942

509.8

LONX

00543261364TRLO1

06/08/2018

15:57:07

144

509.8

CHIX

00543261371TRLO1

06/08/2018

15:57:07

100

509.8

LONX

00543261370TRLO1

06/08/2018

15:59:00

700

510

CHIX

00543261895TRLO1

06/08/2018

15:59:00

737

510

LONX

00543261896TRLO1

06/08/2018

15:59:00

698

510.2

LONX

00543261897TRLO1

06/08/2018

15:59:00

679

510.2

LONX

00543261898TRLO1

06/08/2018

15:59:00

17

510.2

LONX

00543261899TRLO1

06/08/2018

15:59:00

206

510.2

LONX

00543261900TRLO1

06/08/2018

15:59:00

280

510.2

LONX

00543261901TRLO1

06/08/2018

15:59:02

662

510

LONX

00543261964TRLO1

06/08/2018

15:59:04

1300

509.8

LONX

00543261989TRLO1

06/08/2018

15:59:32

417

509.8

LONX

00543262170TRLO1

06/08/2018

15:59:32

251

509.8

LONX

00543262171TRLO1

06/08/2018

15:59:33

311

509.8

LONX

00543262176TRLO1

06/08/2018

15:59:33

352

509.8

LONX

00543262177TRLO1

06/08/2018

15:59:38

62

509.8

LONX

00543262220TRLO1

06/08/2018

16:02:11

446

509.8

LONX

00543262956TRLO1

06/08/2018

16:02:11

314

509.8

TURX

00543262955TRLO1

06/08/2018

16:02:11

1300

509.8

LONX

00543262957TRLO1

06/08/2018

16:02:11

26

509.8

LONX

00543262958TRLO1

06/08/2018

16:02:11

663

509.6

LONX

00543262959TRLO1

06/08/2018

16:02:17

471

509.4

LONX

00543262991TRLO1

06/08/2018

16:02:17

332

509.4

TURX

00543262992TRLO1

06/08/2018

16:02:17

1049

509.4

LONX

00543262990TRLO1

06/08/2018

16:02:18

754

509.2

LONX

00543262993TRLO1

06/08/2018

16:03:29

1250

509.8

LONX

00543263295TRLO1

06/08/2018

16:03:29

76

509.8

LONX

00543263296TRLO1

06/08/2018

16:09:13

123

509.8

BTSC

00543264608TRLO1

06/08/2018

16:09:13

1415

509.8

CHIX

00543264609TRLO1

06/08/2018

16:09:13

318

509.8

CHIX

00543264610TRLO1

06/08/2018

16:09:13

8

509.8

CHIX

00543264611TRLO1

06/08/2018

16:09:13

336

510

LONX

00543264612TRLO1

06/08/2018

16:09:13

26

510

LONX

00543264613TRLO1

06/08/2018

16:09:13

450

510.2

LONX

00543264614TRLO1

06/08/2018

16:09:13

1250

510.2

LONX

00543264615TRLO1

06/08/2018

16:09:13

289

510.2

LONX

00543264616TRLO1

06/08/2018

16:09:40

1300

510.2

LONX

00543264754TRLO1

06/08/2018

16:09:46

663

510.2

LONX

00543264777TRLO1

06/08/2018

16:11:04

974

510.5

BTSC

00543265028TRLO1

06/08/2018

16:11:07

750

510.4

LONX

00543265031TRLO1

06/08/2018

16:11:07

230

510.4

LONX

00543265032TRLO1

06/08/2018

16:11:07

664

510.4

LONX

00543265033TRLO1

06/08/2018

16:11:29

767

510.2

LONX

00543265186TRLO1

06/08/2018

16:11:29

882

510

LONX

00543265187TRLO1

06/08/2018

16:11:29

368

510

LONX

00543265188TRLO1

06/08/2018

16:11:32

79

510

LONX

00543265190TRLO1

06/08/2018

16:11:32

741

510.2

LONX

00543265191TRLO1

06/08/2018

16:11:32

508

510.2

LONX

00543265192TRLO1

06/08/2018

16:14:01

20

510

LONX

00543265699TRLO1

06/08/2018

16:15:18

29

510

LONX

00543266035TRLO1

06/08/2018

16:16:14

1250

510

LONX

00543266388TRLO1

06/08/2018

16:16:14

666

510

LONX

00543266394TRLO1

06/08/2018

16:16:16

647

510

LONX

00543266415TRLO1

06/08/2018

16:16:45

391

509.8

LONX

00543266643TRLO1

06/08/2018

16:16:45

276

509.8

TURX

00543266644TRLO1

06/08/2018

16:16:45

685

509.8

LONX

00543266645TRLO1

06/08/2018

16:20:46

120

510

BTSC

00543267879TRLO1

06/08/2018

16:20:46

387

510

BTSC

00543267880TRLO1

06/08/2018

16:20:46

1452

510

BTSC

00543267881TRLO1

06/08/2018

16:20:46

2007

510

LONX

00543267882TRLO1

06/08/2018

16:20:46

742

510.2

LONX

00543267883TRLO1

06/08/2018

16:20:46

356

510.4

LONX

00543267884TRLO1

06/08/2018

16:20:46

710

510.4

LONX

00543267885TRLO1

06/08/2018

16:20:46

1200

510.4

LONX

00543267886TRLO1

06/08/2018

16:20:46

414

510.4

LONX

00543267887TRLO1

06/08/2018

16:20:46

670

510.4

LONX

00543267888TRLO1

06/08/2018

16:20:47

26

510.2

LONX

00543267895TRLO1

06/08/2018

16:20:49

1250

510

LONX

00543267915TRLO1

06/08/2018

16:20:49

90

510.2

LONX

00543267916TRLO1

06/08/2018

16:20:49

675

510.2

LONX

00543267918TRLO1

06/08/2018

16:20:51

580

510.4

LONX

00543267924TRLO1

06/08/2018

16:20:51

841

510.4

LONX

00543267925TRLO1

06/08/2018

16:20:51

592

510.4

LONX

00543267926TRLO1

06/08/2018

16:20:51

671

510.4

LONX

00543267928TRLO1

06/08/2018

16:20:56

579

510.4

LONX

00543267941TRLO1

06/08/2018

16:20:56

92

510.4

LONX

00543267942TRLO1

06/08/2018

16:21:11

295

510.2

LONX

00543268043TRLO1

06/08/2018

16:21:40

603

510.8

LONX

00543268123TRLO1

06/08/2018

16:21:42

672

510.8

LONX

00543268126TRLO1

06/08/2018

16:21:48

295

510.8

LONX

00543268151TRLO1

06/08/2018

16:21:53

672

510.8

LONX

00543268183TRLO1

06/08/2018

16:22:07

295

510.8

LONX

00543268213TRLO1

06/08/2018

16:24:01

600

510.8

LONX

00543268629TRLO1

06/08/2018

16:24:01

130

510.8

LONX

00543268630TRLO1

06/08/2018

16:24:01

1025

510.8

LONX

00543268631TRLO1

06/08/2018

16:24:02

1495

510.8

BTSC

00543268636TRLO1

06/08/2018

16:24:07

1203

510.8

LONX

00543268682TRLO1

06/08/2018

16:25:07

447

510.6

LONX

00543269058TRLO1

06/08/2018

16:25:07

315

510.6

TURX

00543269059TRLO1

06/08/2018

16:25:07

674

510.6

LONX

00543269057TRLO1

06/08/2018

16:26:47

48

510.6

LONX

00543269470TRLO1

06/08/2018

16:26:47

626

510.6

LONX

00543269471TRLO1

06/08/2018

16:26:53

472

510.4

LONX

00543269515TRLO1

06/08/2018

16:26:53

674

510.6

LONX

00543269510TRLO1

06/08/2018

16:26:53

675

510.6

LONX

00543269511TRLO1

06/08/2018

16:26:55

675

510.4

LONX

00543269519TRLO1

06/08/2018

16:26:58

675

510

LONX

00543269528TRLO1

06/08/2018

16:27:47

448

510

LONX

00543269694TRLO1

06/08/2018

16:27:47

316

510

TURX

00543269693TRLO1

06/08/2018

16:27:50

1250

510

LONX

00543269700TRLO1

06/08/2018

16:28:24

461

510.2

LONX

00543269848TRLO1

06/08/2018

16:28:25

939

510.2

LONX

00543269853TRLO1

06/08/2018

16:29:15

102

510.2

CHIX

00543270096TRLO1

06/08/2018

16:29:15

672

510.2

LONX

00543270097TRLO1

06/08/2018

16:29:25

420

510.2

LONX

00543270141TRLO1

06/08/2018

16:29:25

256

510.2

LONX

00543270142TRLO1

06/08/2018

16:29:36

366

510.2

BTSC

00543270205TRLO1

06/08/2018

16:29:36

184

510.2

BTSC

00543270206TRLO1

06/08/2018

16:29:36

282

510.2

CHIX

00543270207TRLO1

06/08/2018

16:29:37

500

510.2

LONX

00543270214TRLO1

06/08/2018

16:29:50

676

509.8

LONX

00543270327TRLO1

 

 

 


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSUGUBPRUPRGMQ

Companies

Hammerson (HMSO)
UK 100

Latest directors dealings