Transaction in Own Shares

RNS Number : 2607E

Hammerson PLC

17 October 2018

 

Hammerson plc (the "Company")

Transaction in Own Shares

17 October 2018

The Company announces that on 16 October 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)
230,500	London Stock Exchange	443.6000	432.7000	438.7673
Total: 230,500				438.7673

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 778,156,863 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.

Michael Pasmore

Assistant Company Secretary

[phone]

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: 16 October 2018

Number of ordinary shares purchased: 230,500
Volume weighted average price paid per share (p): 438.7673

Schedule of purchases - individual transactions:

Transaction date	Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
16/10/2018	08:01:04	458	435	LONX	00550000368TRLO1
16/10/2018	08:05:33	342	434.4	LONX	00550001003TRLO1
16/10/2018	08:05:36	1050	433.7	LONX	00550001006TRLO1
16/10/2018	08:08:40	1475	433.9	LONX	00550001555TRLO1
16/10/2018	08:10:00	848	434.4	LONX	00550001803TRLO1
16/10/2018	08:10:19	555	434.6	LONX	00550001926TRLO1
16/10/2018	08:11:34	551	435.3	LONX	00550002210TRLO1
16/10/2018	08:16:18	545	434.3	LONX	00550003053TRLO1
16/10/2018	08:19:43	241	434.3	LONX	00550003706TRLO1
16/10/2018	08:19:43	932	434.9	LONX	00550003708TRLO1
16/10/2018	08:19:43	658	434.8	LONX	00550003707TRLO1
16/10/2018	08:26:27	547	434.8	LONX	00550005521TRLO1
16/10/2018	08:26:29	774	434.7	LONX	00550005536TRLO1
16/10/2018	08:26:29	548	434.8	LONX	00550005537TRLO1
16/10/2018	08:26:35	546	434.5	LONX	00550005575TRLO1
16/10/2018	08:28:05	640	436	LONX	00550005933TRLO1
16/10/2018	08:31:40	1090	435.4	LONX	00550006904TRLO1
16/10/2018	08:31:40	90	435.3	LONX	00550006906TRLO1
16/10/2018	08:31:40	456	435.3	LONX	00550006905TRLO1
16/10/2018	08:31:40	290	435.3	LONX	00550006907TRLO1
16/10/2018	08:31:40	256	435.4	LONX	00550006908TRLO1
16/10/2018	08:31:40	544	435.3	LONX	00550006909TRLO1
16/10/2018	08:31:41	256	435.6	LONX	00550006910TRLO1
16/10/2018	08:32:19	536	435.2	LONX	00550006995TRLO1
16/10/2018	08:32:19	538	435.2	LONX	00550006993TRLO1
16/10/2018	08:40:09	999	434.5	LONX	00550008822TRLO1
16/10/2018	08:41:18	209	434.1	LONX	00550009097TRLO1
16/10/2018	08:41:41	528	434.1	LONX	00550009133TRLO1
16/10/2018	08:41:42	527	433.8	LONX	00550009135TRLO1
16/10/2018	08:44:42	525	433.7	LONX	00550009804TRLO1
16/10/2018	08:46:00	86	434.2	LONX	00550010419TRLO1
16/10/2018	08:46:17	881	434.2	LONX	00550010665TRLO1
16/10/2018	08:46:17	133	434.2	LONX	00550010666TRLO1
16/10/2018	08:46:17	521	434.2	LONX	00550010667TRLO1
16/10/2018	08:46:17	520	433.8	LONX	00550010668TRLO1
16/10/2018	08:47:39	1032	434.1	LONX	00550011112TRLO1
16/10/2018	08:51:14	186	433.5	LONX	00550012807TRLO1
16/10/2018	08:51:14	331	433.5	LONX	00550012808TRLO1
16/10/2018	08:53:56	744	433.3	LONX	00550013480TRLO1
16/10/2018	08:55:51	511	433.2	LONX	00550014494TRLO1
16/10/2018	08:55:51	1	433.2	LONX	00550014495TRLO1
16/10/2018	08:57:01	259	432.8	LONX	00550014849TRLO1
16/10/2018	08:57:01	252	432.8	LONX	00550014850TRLO1
16/10/2018	09:01:55	242	432.7	LONX	00550016592TRLO1
16/10/2018	09:03:56	488	433.2	LONX	00550017179TRLO1
16/10/2018	09:03:56	313	433.2	LONX	00550017180TRLO1
16/10/2018	09:03:56	211	433.2	LONX	00550017181TRLO1
16/10/2018	09:10:00	252	433.1	LONX	00550019117TRLO1
16/10/2018	09:10:00	252	433.1	LONX	00550019119TRLO1
16/10/2018	09:11:58	1050	433	LONX	00550019796TRLO1
16/10/2018	09:13:04	650	433.1	LONX	00550020106TRLO1
16/10/2018	09:13:05	501	433	LONX	00550020107TRLO1
16/10/2018	09:18:09	998	434	LONX	00550021972TRLO1
16/10/2018	09:19:15	499	433.7	LONX	00550022184TRLO1
16/10/2018	09:20:18	499	433.5	LONX	00550022373TRLO1
16/10/2018	09:27:20	1123	433.5	LONX	00550024309TRLO1
16/10/2018	09:27:20	203	433.5	LONX	00550024308TRLO1
16/10/2018	09:27:20	75	433.5	LONX	00550024307TRLO1
16/10/2018	09:31:49	959	433.6	LONX	00550025500TRLO1
16/10/2018	09:32:20	502	433.5	LONX	00550025624TRLO1
16/10/2018	09:35:49	740	433.7	LONX	00550026620TRLO1
16/10/2018	09:38:51	499	433.5	LONX	00550027287TRLO1
16/10/2018	09:45:47	996	434.1	LONX	00550029342TRLO1
16/10/2018	09:45:48	498	433.8	LONX	00550029350TRLO1
16/10/2018	09:45:59	994	433.8	LONX	00550029394TRLO1
16/10/2018	09:45:59	497	433.8	LONX	00550029395TRLO1
16/10/2018	09:52:36	202	434.3	LONX	00550031201TRLO1
16/10/2018	09:52:36	668	434.3	LONX	00550031202TRLO1
16/10/2018	09:52:36	618	434.4	LONX	00550031203TRLO1
16/10/2018	09:55:14	374	434.2	LONX	00550032067TRLO1
16/10/2018	09:55:14	121	434.2	LONX	00550032068TRLO1
16/10/2018	09:55:30	495	435	LONX	00550032124TRLO1
16/10/2018	09:55:30	820	435.1	LONX	00550032128TRLO1
16/10/2018	09:55:30	988	435.3	LONX	00550032131TRLO1
16/10/2018	09:55:30	493	435.2	LONX	00550032132TRLO1
16/10/2018	09:55:37	654	435.1	LONX	00550032144TRLO1
16/10/2018	09:55:37	90	435.1	LONX	00550032145TRLO1
16/10/2018	09:59:53	212	434.7	LONX	00550033069TRLO1
16/10/2018	09:59:53	332	434.7	LONX	00550033070TRLO1
16/10/2018	10:00:21	530	434.6	LONX	00550033487TRLO1
16/10/2018	10:00:53	492	434.4	LONX	00550033654TRLO1
16/10/2018	10:03:10	520	434.6	LONX	00550034371TRLO1
16/10/2018	10:03:10	520	434.6	LONX	00550034372TRLO1
16/10/2018	10:03:16	491	434.6	LONX	00550034417TRLO1
16/10/2018	10:05:19	982	434.9	LONX	00550034882TRLO1
16/10/2018	10:05:53	980	435.2	LONX	00550035241TRLO1
16/10/2018	10:06:37	490	435	LONX	00550035477TRLO1
16/10/2018	10:08:52	489	434.9	LONX	00550036233TRLO1
16/10/2018	10:09:18	680	434.7	LONX	00550036296TRLO1
16/10/2018	10:11:08	1245	435.1	LONX	00550036700TRLO1
16/10/2018	10:11:35	489	434.9	LONX	00550036930TRLO1
16/10/2018	10:11:35	490	434.9	LONX	00550036931TRLO1
16/10/2018	10:11:35	490	434.9	LONX	00550036942TRLO1
16/10/2018	10:14:05	490	434.9	LONX	00550037607TRLO1
16/10/2018	10:14:46	210	434.8	LONX	00550037897TRLO1
16/10/2018	10:14:46	91	434.8	LONX	00550037898TRLO1
16/10/2018	10:14:46	394	434.8	LONX	00550037899TRLO1
16/10/2018	10:15:13	1080	435.1	LONX	00550038067TRLO1
16/10/2018	10:15:37	306	434.9	LONX	00550038255TRLO1
16/10/2018	10:15:37	184	434.9	LONX	00550038256TRLO1
16/10/2018	10:19:34	490	434.7	LONX	00550039734TRLO1
16/10/2018	10:25:20	717	434.4	LONX	00550041780TRLO1
16/10/2018	10:25:20	184	434.4	LONX	00550041781TRLO1
16/10/2018	10:30:51	492	434.3	LONX	00550043883TRLO1
16/10/2018	10:30:51	37	434.4	LONX	00550043884TRLO1
16/10/2018	10:30:51	234	434.4	LONX	00550043885TRLO1
16/10/2018	10:30:51	580	434.4	LONX	00550043887TRLO1
16/10/2018	10:32:41	353	434.3	LONX	00550044413TRLO1
16/10/2018	10:32:41	45	434.3	LONX	00550044414TRLO1
16/10/2018	10:32:41	94	434.3	LONX	00550044415TRLO1
16/10/2018	10:40:47	498	434.4	LONX	00550046631TRLO1
16/10/2018	10:40:47	550	434.6	LONX	00550046632TRLO1
16/10/2018	10:40:47	163	434.6	LONX	00550046641TRLO1
16/10/2018	10:40:47	1100	434.6	LONX	00550046643TRLO1
16/10/2018	10:40:49	220	434.7	LONX	00550046666TRLO1
16/10/2018	10:40:49	1250	434.7	LONX	00550046665TRLO1
16/10/2018	10:42:13	490	434.4	LONX	00550046972TRLO1
16/10/2018	10:43:11	200	434.2	LONX	00550047230TRLO1
16/10/2018	10:43:11	297	434.2	LONX	00550047231TRLO1
16/10/2018	10:44:07	297	434.5	LONX	00550047375TRLO1
16/10/2018	10:44:07	700	434.5	LONX	00550047376TRLO1
16/10/2018	10:44:07	3	434.5	LONX	00550047377TRLO1
16/10/2018	10:44:07	257	434.7	LONX	00550047380TRLO1
16/10/2018	10:44:07	437	434.6	LONX	00550047379TRLO1
16/10/2018	10:44:07	266	434.6	LONX	00550047378TRLO1
16/10/2018	10:46:17	217	435.1	LONX	00550047824TRLO1
16/10/2018	10:46:17	1250	435.1	LONX	00550047823TRLO1
16/10/2018	10:50:38	1050	435.3	LONX	00550049175TRLO1
16/10/2018	10:50:38	375	435.3	LONX	00550049176TRLO1
16/10/2018	10:53:09	978	435.6	LONX	00550049925TRLO1
16/10/2018	10:54:07	488	435.3	LONX	00550050244TRLO1
16/10/2018	10:55:22	488	435.1	LONX	00550050587TRLO1
16/10/2018	10:57:03	391	435.3	LONX	00550051064TRLO1
16/10/2018	10:58:00	1250	435.3	LONX	00550051244TRLO1
16/10/2018	11:00:13	488	435.5	LONX	00550051857TRLO1
16/10/2018	11:06:01	488	435.3	LONX	00550053166TRLO1
16/10/2018	11:10:35	48	435.3	LONX	00550054020TRLO1
16/10/2018	11:10:35	868	435.2	LONX	00550054018TRLO1
16/10/2018	11:10:35	1250	435.2	LONX	00550054022TRLO1
16/10/2018	11:10:47	1250	435.6	LONX	00550054083TRLO1
16/10/2018	11:14:58	487	435.3	LONX	00550055334TRLO1
16/10/2018	11:18:44	194	435.2	LONX	00550056311TRLO1
16/10/2018	11:18:44	294	435.2	LONX	00550056312TRLO1
16/10/2018	11:20:16	1240	435.8	LONX	00550057087TRLO1
16/10/2018	11:24:27	35	436.3	LONX	00550059186TRLO1
16/10/2018	11:24:27	370	436.4	LONX	00550059189TRLO1
16/10/2018	11:24:27	1169	436.5	LONX	00550059199TRLO1
16/10/2018	11:24:27	28	436.5	LONX	00550059200TRLO1
16/10/2018	11:25:42	488	437.1	LONX	00550059565TRLO1
16/10/2018	11:25:42	488	437.1	LONX	00550059566TRLO1
16/10/2018	11:25:52	976	436.8	LONX	00550059620TRLO1
16/10/2018	11:25:52	487	436.9	LONX	00550059621TRLO1
16/10/2018	11:27:15	710	436.5	LONX	00550060055TRLO1
16/10/2018	11:30:12	830	436.9	LONX	00550061135TRLO1
16/10/2018	11:30:12	47	437	LONX	00550061137TRLO1
16/10/2018	11:30:12	317	437	LONX	00550061136TRLO1
16/10/2018	11:31:11	870	436.7	LONX	00550061382TRLO1
16/10/2018	11:31:11	507	436.8	LONX	00550061384TRLO1
16/10/2018	11:31:11	87	436.7	LONX	00550061383TRLO1
16/10/2018	11:36:26	890	436.8	LONX	00550062392TRLO1
16/10/2018	11:36:26	150	436.9	LONX	00550062393TRLO1
16/10/2018	11:38:35	507	437.5	LONX	00550062893TRLO1
16/10/2018	11:38:48	526	437.6	LONX	00550062972TRLO1
16/10/2018	11:38:48	262	437.4	LONX	00550062974TRLO1
16/10/2018	11:38:48	149	437.4	LONX	00550062973TRLO1
16/10/2018	11:38:48	379	437.4	LONX	00550062975TRLO1
16/10/2018	11:41:05	548	437.3	LONX	00550063383TRLO1
16/10/2018	11:43:54	494	437.1	LONX	00550064435TRLO1
16/10/2018	11:43:58	22	437	LONX	00550064442TRLO1
16/10/2018	11:43:58	328	437	LONX	00550064444TRLO1
16/10/2018	11:46:21	530	436.8	LONX	00550065302TRLO1
16/10/2018	11:46:21	149	436.7	LONX	00550065303TRLO1
16/10/2018	11:47:11	503	436.8	LONX	00550065526TRLO1
16/10/2018	11:49:26	435	436.6	LONX	00550066014TRLO1
16/10/2018	11:49:26	130	436.6	LONX	00550066015TRLO1
16/10/2018	11:51:44	550	436.7	LONX	00550066814TRLO1
16/10/2018	11:56:19	880	437.5	LONX	00550068503TRLO1
16/10/2018	11:57:20	746	437.3	LONX	00550068760TRLO1
16/10/2018	11:59:23	573	437.1	LONX	00550069403TRLO1
16/10/2018	12:02:28	101	437.3	LONX	00550070397TRLO1
16/10/2018	12:02:28	680	437.3	LONX	00550070398TRLO1
16/10/2018	12:02:28	9	437.3	LONX	00550070399TRLO1
16/10/2018	12:05:43	7	437.7	LONX	00550071780TRLO1
16/10/2018	12:05:43	95	437.7	LONX	00550071779TRLO1
16/10/2018	12:05:43	63	437.7	LONX	00550071778TRLO1
16/10/2018	12:07:05	156	437.8	LONX	00550072266TRLO1
16/10/2018	12:07:05	310	437.8	LONX	00550072265TRLO1
16/10/2018	12:07:05	1250	437.8	LONX	00550072264TRLO1
16/10/2018	12:08:28	597	437.6	LONX	00550072602TRLO1
16/10/2018	12:10:01	37	437.4	LONX	00550072936TRLO1
16/10/2018	12:10:01	614	437.4	LONX	00550072937TRLO1
16/10/2018	12:12:44	504	437.4	LONX	00550073809TRLO1
16/10/2018	12:14:00	14	437.3	LONX	00550074280TRLO1
16/10/2018	12:15:45	596	437.3	LONX	00550074923TRLO1
16/10/2018	12:17:50	140	437.4	LONX	00550075852TRLO1
16/10/2018	12:19:03	306	437.4	LONX	00550076205TRLO1
16/10/2018	12:19:03	700	437.4	LONX	00550076206TRLO1
16/10/2018	12:19:03	244	437.4	LONX	00550076207TRLO1
16/10/2018	12:21:02	740	437.3	LONX	00550076791TRLO1
16/10/2018	12:22:42	95	437.2	LONX	00550077211TRLO1
16/10/2018	12:22:42	416	437.2	LONX	00550077212TRLO1
16/10/2018	12:25:42	37	437.8	LONX	00550077832TRLO1
16/10/2018	12:25:42	151	437.8	LONX	00550077831TRLO1
16/10/2018	12:25:42	126	437.8	LONX	00550077830TRLO1
16/10/2018	12:25:42	376	437.8	LONX	00550077829TRLO1
16/10/2018	12:27:52	559	438	LONX	00550078251TRLO1
16/10/2018	12:32:01	720	438.3	LONX	00550078956TRLO1
16/10/2018	12:34:20	1050	438.5	LONX	00550079270TRLO1
16/10/2018	12:36:14	600	438.7	LONX	00550079724TRLO1
16/10/2018	12:37:52	550	438.5	LONX	00550080152TRLO1
16/10/2018	12:38:42	540	438.4	LONX	00550080344TRLO1
16/10/2018	12:42:04	847	439	LONX	00550081214TRLO1
16/10/2018	12:45:40	1050	439.5	LONX	00550081897TRLO1
16/10/2018	12:48:11	265	439.3	LONX	00550082384TRLO1
16/10/2018	12:48:11	283	439.3	LONX	00550082385TRLO1
16/10/2018	12:48:11	541	439.2	LONX	00550082389TRLO1
16/10/2018	12:51:33	652	439.7	LONX	00550083240TRLO1
16/10/2018	12:51:36	16	439.6	LONX	00550083252TRLO1
16/10/2018	12:51:36	510	439.6	LONX	00550083253TRLO1
16/10/2018	12:54:19	550	439.7	LONX	00550083826TRLO1
16/10/2018	12:56:07	559	439.9	LONX	00550084224TRLO1
16/10/2018	12:59:37	874	440.6	LONX	00550084892TRLO1
16/10/2018	12:59:37	226	440.6	LONX	00550084893TRLO1
16/10/2018	13:03:28	540	440.8	LONX	00550085981TRLO1
16/10/2018	13:03:52	597	440.7	LONX	00550086055TRLO1
16/10/2018	13:06:19	1050	441	LONX	00550086784TRLO1
16/10/2018	13:09:04	585	440.6	LONX	00550087324TRLO1
16/10/2018	13:09:52	672	440.9	LONX	00550087524TRLO1
16/10/2018	13:13:12	544	440.6	LONX	00550088531TRLO1
16/10/2018	13:15:40	485	441	LONX	00550089353TRLO1
16/10/2018	13:15:40	75	441	LONX	00550089354TRLO1
16/10/2018	13:18:30	220	441.2	LONX	00550089858TRLO1
16/10/2018	13:18:30	663	441.2	LONX	00550089859TRLO1
16/10/2018	13:18:30	57	441.2	LONX	00550089860TRLO1
16/10/2018	13:20:23	709	441.2	LONX	00550090231TRLO1
16/10/2018	13:21:07	243	441.4	LONX	00550090934TRLO1
16/10/2018	13:21:07	497	441.4	LONX	00550090935TRLO1
16/10/2018	13:24:41	620	441.5	LONX	00550091685TRLO1
16/10/2018	13:26:22	568	441.4	LONX	00550092045TRLO1
16/10/2018	13:27:05	194	441.2	LONX	00550092251TRLO1
16/10/2018	13:30:24	850	441.6	LONX	00550093094TRLO1
16/10/2018	13:30:35	166	441.5	LONX	00550093127TRLO1
16/10/2018	13:30:35	704	441.5	LONX	00550093128TRLO1
16/10/2018	13:32:43	500	441.6	LONX	00550093853TRLO1
16/10/2018	13:32:43	90	441.6	LONX	00550093854TRLO1
16/10/2018	13:36:10	181	442.1	LONX	00550094441TRLO1
16/10/2018	13:36:10	371	442.1	LONX	00550094440TRLO1
16/10/2018	13:37:33	340	442.3	LONX	00550094736TRLO1
16/10/2018	13:37:33	67	442.3	LONX	00550094735TRLO1
16/10/2018	13:37:33	1250	442.3	LONX	00550094734TRLO1
16/10/2018	13:38:16	574	442.3	LONX	00550095002TRLO1
16/10/2018	13:41:08	590	442.2	LONX	00550095868TRLO1
16/10/2018	13:42:33	730	442.2	LONX	00550096468TRLO1
16/10/2018	13:43:09	387	442.1	LONX	00550096745TRLO1
16/10/2018	13:43:09	254	442.1	LONX	00550096746TRLO1
16/10/2018	13:47:30	550	442.3	LONX	00550098103TRLO1
16/10/2018	13:47:30	500	442.3	LONX	00550098104TRLO1
16/10/2018	13:50:24	203	442.8	LONX	00550098909TRLO1
16/10/2018	13:50:24	773	442.8	LONX	00550098910TRLO1
16/10/2018	13:50:24	790	442.6	LONX	00550098911TRLO1
16/10/2018	13:53:14	811	443	LONX	00550099752TRLO1
16/10/2018	13:54:00	626	443.6	LONX	00550099901TRLO1
16/10/2018	13:57:00	160	442.9	LONX	00550100628TRLO1
16/10/2018	13:57:04	356	442.9	LONX	00550100653TRLO1
16/10/2018	13:57:05	691	442.8	LONX	00550100661TRLO1
16/10/2018	13:58:10	655	442.9	LONX	00550100817TRLO1
16/10/2018	13:59:33	171	441.6	LONX	00550101061TRLO1
16/10/2018	13:59:33	137	441.6	LONX	00550101062TRLO1
16/10/2018	13:59:57	513	441.3	LONX	00550101152TRLO1
16/10/2018	14:01:59	500	441.8	LONX	00550101862TRLO1
16/10/2018	14:01:59	55	441.8	LONX	00550101861TRLO1
16/10/2018	14:03:01	540	441.6	LONX	00550102240TRLO1
16/10/2018	14:05:43	1150	442	LONX	00550103192TRLO1
16/10/2018	14:05:43	957	442.1	LONX	00550103193TRLO1
16/10/2018	14:09:20	530	441.3	LONX	00550104259TRLO1
16/10/2018	14:11:07	632	441.6	LONX	00550104948TRLO1
16/10/2018	14:14:05	1149	441.6	LONX	00550105706TRLO1
16/10/2018	14:15:00	510	441.5	LONX	00550105918TRLO1
16/10/2018	14:19:39	810	441.1	LONX	00550107578TRLO1
16/10/2018	14:19:39	75	441.3	LONX	00550107583TRLO1
16/10/2018	14:19:39	93	441.3	LONX	00550107582TRLO1
16/10/2018	14:19:39	245	441.3	LONX	00550107581TRLO1
16/10/2018	14:19:39	431	441	LONX	00550107580TRLO1
16/10/2018	14:19:39	655	441	LONX	00550107579TRLO1
16/10/2018	14:25:03	623	441.8	LONX	00550109537TRLO1
16/10/2018	14:25:43	1122	441.7	LONX	00550109667TRLO1
16/10/2018	14:27:03	515	441.8	LONX	00550110114TRLO1
16/10/2018	14:29:30	880	441.9	LONX	00550110599TRLO1
16/10/2018	14:31:16	1546	442	LONX	00550111274TRLO1
16/10/2018	14:31:52	557	441.9	LONX	00550111542TRLO1
16/10/2018	14:33:03	562	441.8	LONX	00550112093TRLO1
16/10/2018	14:35:58	1250	442.1	LONX	00550113218TRLO1
16/10/2018	14:36:14	222	442.1	LONX	00550113473TRLO1
16/10/2018	14:36:14	58	442.1	LONX	00550113472TRLO1
16/10/2018	14:36:17	960	441.9	LONX	00550113518TRLO1
16/10/2018	14:38:23	760	442.1	LONX	00550114276TRLO1
16/10/2018	14:39:10	354	441.8	LONX	00550114515TRLO1
16/10/2018	14:39:10	204	441.8	LONX	00550114516TRLO1
16/10/2018	14:40:27	218	441.6	LONX	00550115341TRLO1
16/10/2018	14:40:27	353	441.6	LONX	00550115342TRLO1
16/10/2018	14:40:37	562	441.5	LONX	00550115385TRLO1
16/10/2018	14:43:54	1350	441.7	LONX	00550116324TRLO1
16/10/2018	14:43:54	35	441.9	LONX	00550116327TRLO1
16/10/2018	14:43:54	1250	441.9	LONX	00550116326TRLO1
16/10/2018	14:43:54	187	441.8	LONX	00550116325TRLO1
16/10/2018	14:46:43	622	441.3	LONX	00550117397TRLO1
16/10/2018	14:46:43	513	441.3	LONX	00550117398TRLO1
16/10/2018	14:49:05	272	441.1	LONX	00550118640TRLO1
16/10/2018	14:49:05	700	441.1	LONX	00550118641TRLO1
16/10/2018	14:49:05	28	441.1	LONX	00550118643TRLO1
16/10/2018	14:50:47	535	440.9	LONX	00550119297TRLO1
16/10/2018	14:50:47	638	440.9	LONX	00550119299TRLO1
16/10/2018	14:53:23	600	440.9	LONX	00550120487TRLO1
16/10/2018	14:53:23	580	440.9	LONX	00550120490TRLO1
16/10/2018	14:55:09	595	440.9	LONX	00550121192TRLO1
16/10/2018	14:58:01	214	441	LONX	00550122291TRLO1
16/10/2018	14:58:01	133	441	LONX	00550122290TRLO1
16/10/2018	14:58:01	636	441	LONX	00550122289TRLO1
16/10/2018	14:58:01	510	441	LONX	00550122288TRLO1
16/10/2018	14:59:03	625	440.5	LONX	00550122630TRLO1
16/10/2018	15:00:57	1218	440.3	LONX	00550123331TRLO1
16/10/2018	15:02:41	1050	440.6	LONX	00550124177TRLO1
16/10/2018	15:03:35	418	440.8	LONX	00550124567TRLO1
16/10/2018	15:03:35	520	440.8	LONX	00550124566TRLO1
16/10/2018	15:05:32	520	440.9	LONX	00550125472TRLO1
16/10/2018	15:06:59	329	441	LONX	00550126103TRLO1
16/10/2018	15:06:59	1250	441	LONX	00550126102TRLO1
16/10/2018	15:08:28	61	441	LONX	00550126796TRLO1
16/10/2018	15:08:35	9	440.9	LONX	00550126836TRLO1
16/10/2018	15:08:35	700	440.9	LONX	00550126837TRLO1
16/10/2018	15:08:35	134	440.9	LONX	00550126838TRLO1
16/10/2018	15:08:35	730	440.9	LONX	00550126839TRLO1
16/10/2018	15:10:48	582	441.2	LONX	00550127827TRLO1
16/10/2018	15:11:58	580	441.3	LONX	00550128501TRLO1
16/10/2018	15:13:35	1050	442	LONX	00550129415TRLO1
16/10/2018	15:14:51	592	441.9	LONX	00550129816TRLO1
16/10/2018	15:15:35	772	442	LONX	00550130105TRLO1
16/10/2018	15:18:09	595	441.8	LONX	00550131275TRLO1
16/10/2018	15:18:09	773	441.8	LONX	00550131276TRLO1
16/10/2018	15:19:25	191	442.1	LONX	00550131889TRLO1
16/10/2018	15:19:37	577	441.9	LONX	00550132053TRLO1
16/10/2018	15:21:06	580	441.9	LONX	00550133044TRLO1
16/10/2018	15:21:06	674	441.9	LONX	00550133045TRLO1
16/10/2018	15:24:47	561	441.8	LONX	00550134611TRLO1
16/10/2018	15:24:47	810	441.7	LONX	00550134612TRLO1
16/10/2018	15:24:47	1250	441.8	LONX	00550134613TRLO1
16/10/2018	15:29:16	11	441.3	LONX	00550136203TRLO1
16/10/2018	15:29:16	167	441.3	LONX	00550136202TRLO1
16/10/2018	15:29:16	1250	441.3	LONX	00550136201TRLO1
16/10/2018	15:30:51	1298	441.5	LONX	00550136877TRLO1
16/10/2018	15:31:56	613	441.4	LONX	00550137625TRLO1
16/10/2018	15:33:35	1150	441.5	LONX	00550138741TRLO1
16/10/2018	15:36:21	1190	441.8	LONX	00550140011TRLO1
16/10/2018	15:36:21	160	441.8	LONX	00550140012TRLO1
16/10/2018	15:36:21	269	441.8	LONX	00550140015TRLO1
16/10/2018	15:36:21	317	441.8	LONX	00550140016TRLO1
16/10/2018	15:38:03	990	442.2	LONX	00550140562TRLO1
16/10/2018	15:38:53	542	441.8	LONX	00550140837TRLO1
16/10/2018	15:41:13	975	441.9	LONX	00550141785TRLO1
16/10/2018	15:41:34	540	442.1	LONX	00550141884TRLO1
16/10/2018	15:42:11	592	442	LONX	00550142117TRLO1
16/10/2018	15:44:36	571	441.9	LONX	00550142921TRLO1
16/10/2018	15:45:26	1181	442.1	LONX	00550143364TRLO1
16/10/2018	15:46:18	549	441.9	LONX	00550143696TRLO1
16/10/2018	15:46:18	5	441.9	LONX	00550143699TRLO1
16/10/2018	15:49:45	541	442.2	LONX	00550145157TRLO1
16/10/2018	15:49:45	500	442.2	LONX	00550145156TRLO1
16/10/2018	15:49:45	1250	442.2	LONX	00550145158TRLO1
16/10/2018	15:52:38	81	442.6	LONX	00550147032TRLO1
16/10/2018	15:52:38	200	442.6	LONX	00550147031TRLO1
16/10/2018	15:52:38	1250	442.6	LONX	00550147030TRLO1
16/10/2018	15:54:56	422	443.2	LONX	00550148025TRLO1
16/10/2018	15:54:56	1250	443.2	LONX	00550148024TRLO1
16/10/2018	15:55:50	555	443	LONX	00550148355TRLO1
16/10/2018	15:56:36	578	442.7	LONX	00550148782TRLO1
16/10/2018	15:57:26	550	442.5	LONX	00550149248TRLO1
16/10/2018	16:00:08	1127	442.5	LONX	00550150712TRLO1
16/10/2018	16:00:08	200	442.5	LONX	00550150711TRLO1
16/10/2018	16:00:12	674	442.4	LONX	00550150799TRLO1
16/10/2018	16:01:34	223	442.1	LONX	00550151672TRLO1
16/10/2018	16:01:34	1016	442.1	LONX	00550151671TRLO1
16/10/2018	16:02:22	654	442.1	LONX	00550152037TRLO1
16/10/2018	16:04:51	1250	442.3	LONX	00550153178TRLO1
16/10/2018	16:04:51	657	442.3	LONX	00550153179TRLO1
16/10/2018	16:04:51	20	442.3	LONX	00550153180TRLO1
16/10/2018	16:06:08	563	441.9	LONX	00550153708TRLO1
16/10/2018	16:06:49	491	441.8	LONX	00550154049TRLO1
16/10/2018	16:06:49	78	441.8	LONX	00550154050TRLO1
16/10/2018	16:07:37	613	441.7	LONX	00550154502TRLO1
16/10/2018	16:07:37	922	441.7	LONX	00550154503TRLO1
16/10/2018	16:09:57	579	441.4	LONX	00550155683TRLO1
16/10/2018	16:09:58	719	441.3	LONX	00550155689TRLO1
16/10/2018	16:11:39	550	441.6	LONX	00550156507TRLO1
16/10/2018	16:11:39	26	441.6	LONX	00550156508TRLO1
16/10/2018	16:11:39	840	441.4	LONX	00550156509TRLO1
16/10/2018	16:14:01	1	441.6	LONX	00550157632TRLO1
16/10/2018	16:14:08	1250	441.8	LONX	00550157704TRLO1
16/10/2018	16:15:39	340	441.8	LONX	00550158465TRLO1
16/10/2018	16:15:39	717	441.8	LONX	00550158466TRLO1
16/10/2018	16:16:29	595	441.7	LONX	00550158939TRLO1
16/10/2018	16:16:29	505	441.7	LONX	00550158940TRLO1
16/10/2018	16:16:29	685	441.7	LONX	00550158942TRLO1
16/10/2018	16:18:37	1250	442.3	LONX	00550160048TRLO1
16/10/2018	16:18:37	895	442.3	LONX	00550160049TRLO1
16/10/2018	16:19:08	255	442	LONX	00550160328TRLO1
16/10/2018	16:19:08	290	442	LONX	00550160329TRLO1
16/10/2018	16:20:17	576	441.8	LONX	00550160835TRLO1
16/10/2018	16:21:02	1250	441.8	LONX	00550161415TRLO1
16/10/2018	16:22:21	1250	441.9	LONX	00550162212TRLO1
16/10/2018	16:23:35	1250	442	LONX	00550162836TRLO1
16/10/2018	16:23:35	253	442	LONX	00550162837TRLO1
16/10/2018	16:24:29	977	442	LONX	00550163359TRLO1
16/10/2018	16:24:29	562	441.9	LONX	00550163361TRLO1
16/10/2018	16:26:08	589	442.1	LONX	00550164507TRLO1
16/10/2018	16:26:08	864	442.1	LONX	00550164511TRLO1
16/10/2018	16:27:29	298	442.4	LONX	00550165451TRLO1
16/10/2018	16:27:29	400	442.4	LONX	00550165452TRLO1
16/10/2018	16:28:10	600	442.4	LONX	00550165888TRLO1
16/10/2018	16:28:15	101	442.4	LONX	00550165936TRLO1
16/10/2018	16:28:15	492	442.4	LONX	00550165937TRLO1
16/10/2018	16:29:03	368	442.3	LONX	00550166463TRLO1
16/10/2018	16:29:03	318	442.3	LONX	00550166464TRLO1
16/10/2018	16:29:03	177	442.3	LONX	00550166465TRLO1
16/10/2018	16:29:03	350	442.3	LONX	00550166466TRLO1
16/10/2018	16:29:26	107	442.3	LONX	00550166755TRLO1
16/10/2018	16:29:26	48	442.3	LONX	00550166756TRLO1
16/10/2018	16:29:26	107	442.3	LONX	00550166757TRLO1
16/10/2018	16:29:26	23	442.3	LONX	00550166758TRLO1
16/10/2018	16:29:35	1250	442.4	LONX	00550166986TRLO1
16/10/2018	16:29:35	160	442.4	LONX	00550166987TRLO1
16/10/2018	16:29:50	29	442.3	LONX	00550167294TRLO1
16/10/2018	16:29:50	828	442.5	LONX	00550167295TRLO1
16/10/2018	16:29:53	79	442.5	LONX	00550167341TRLO1

 

END

 

 

POSGGGQWUUPRGQQ