Transaction in Own Shares

RNS Number : 4013E

Hammerson PLC

18 October 2018

 

Hammerson plc (the "Company")

Transaction in Own Shares

18 October 2018

The Company announces that on 17 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)
224,500	London Stock Exchange	448.0000	440.1000	443.1905
Total: 224,500				443.1905

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 777,932,363 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: 17 October 2018

Number of ordinary shares purchased: 224,500
Volume weighted average price paid per share (p): 443.1905

Schedule of purchases - individual transactions:

Transaction date	Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
17/10/2018	08:03:09	947	444.1	LONX	00550174980TRLO1
17/10/2018	08:05:10	539	444.7	LONX	00550175633TRLO1
17/10/2018	08:06:11	935	444.8	LONX	00550176226TRLO1
17/10/2018	08:08:21	1459	446.4	LONX	00550177129TRLO1
17/10/2018	08:09:20	469	447.2	LONX	00550177547TRLO1
17/10/2018	08:09:20	30	447.2	LONX	00550177548TRLO1
17/10/2018	08:10:30	530	447.1	LONX	00550178150TRLO1
17/10/2018	08:12:01	10	447.5	LONX	00550178813TRLO1
17/10/2018	08:12:12	65	447.3	LONX	00550178855TRLO1
17/10/2018	08:12:12	100	447.7	LONX	00550178857TRLO1
17/10/2018	08:12:12	1097	447.7	LONX	00550178856TRLO1
17/10/2018	08:15:00	723	447.6	LONX	00550179936TRLO1
17/10/2018	08:15:27	608	447.6	LONX	00550180308TRLO1
17/10/2018	08:15:27	159	447.6	LONX	00550180310TRLO1
17/10/2018	08:16:55	840	448	LONX	00550181358TRLO1
17/10/2018	08:19:02	509	447.7	LONX	00550182299TRLO1
17/10/2018	08:19:02	500	447.7	LONX	00550182298TRLO1
17/10/2018	08:21:15	524	447.4	LONX	00550183287TRLO1
17/10/2018	08:21:15	543	447.4	LONX	00550183289TRLO1
17/10/2018	08:22:19	117	447.1	LONX	00550183675TRLO1
17/10/2018	08:22:40	128	447.1	LONX	00550183848TRLO1
17/10/2018	08:22:40	275	447.1	LONX	00550183849TRLO1
17/10/2018	08:24:57	343	447.3	LONX	00550184876TRLO1
17/10/2018	08:24:57	727	447.3	LONX	00550184875TRLO1
17/10/2018	08:25:15	470	446.7	LONX	00550185039TRLO1
17/10/2018	08:26:29	528	446.6	LONX	00550185736TRLO1
17/10/2018	08:28:05	520	446.6	LONX	00550187145TRLO1
17/10/2018	08:31:47	340	447.1	LONX	00550189402TRLO1
17/10/2018	08:31:47	1184	446.7	LONX	00550189403TRLO1
17/10/2018	08:34:03	66	446.7	LONX	00550190006TRLO1
17/10/2018	08:34:03	620	446.8	LONX	00550190007TRLO1
17/10/2018	08:34:03	660	446.7	LONX	00550190008TRLO1
17/10/2018	08:35:29	470	445.9	LONX	00550190532TRLO1
17/10/2018	08:36:49	548	445.2	LONX	00550191008TRLO1
17/10/2018	08:38:00	192	444.7	LONX	00550191316TRLO1
17/10/2018	08:38:00	350	444.7	LONX	00550191318TRLO1
17/10/2018	08:41:47	84	444.2	LONX	00550192076TRLO1
17/10/2018	08:41:47	486	444.2	LONX	00550192077TRLO1
17/10/2018	08:41:47	760	444.2	LONX	00550192078TRLO1
17/10/2018	08:44:01	820	444.9	LONX	00550192382TRLO1
17/10/2018	08:45:09	398	445.3	LONX	00550192574TRLO1
17/10/2018	08:46:27	560	446.1	LONX	00550192847TRLO1
17/10/2018	08:48:29	660	446	LONX	00550193398TRLO1
17/10/2018	08:48:29	190	446	LONX	00550193400TRLO1
17/10/2018	08:48:29	320	445.9	LONX	00550193399TRLO1
17/10/2018	08:49:32	538	446	LONX	00550193755TRLO1
17/10/2018	08:51:11	714	446.3	LONX	00550194181TRLO1
17/10/2018	08:54:10	530	444.8	LONX	00550195065TRLO1
17/10/2018	08:55:20	714	444.6	LONX	00550195357TRLO1
17/10/2018	08:55:20	589	444.6	LONX	00550195358TRLO1
17/10/2018	08:56:50	556	444	LONX	00550195883TRLO1
17/10/2018	08:59:59	561	443.9	LONX	00550196968TRLO1
17/10/2018	08:59:59	605	443.9	LONX	00550196969TRLO1
17/10/2018	09:01:09	530	443.7	LONX	00550197385TRLO1
17/10/2018	09:02:40	201	443	LONX	00550197837TRLO1
17/10/2018	09:02:47	389	443	LONX	00550197868TRLO1
17/10/2018	09:04:24	719	443.3	LONX	00550198436TRLO1
17/10/2018	09:06:36	47	442.9	LONX	00550199156TRLO1
17/10/2018	09:07:20	830	443	LONX	00550199410TRLO1
17/10/2018	09:09:09	121	443.2	LONX	00550200076TRLO1
17/10/2018	09:09:09	569	443.2	LONX	00550200077TRLO1
17/10/2018	09:09:09	640	443.2	LONX	00550200078TRLO1
17/10/2018	09:11:04	152	443.2	LONX	00550200438TRLO1
17/10/2018	09:11:19	225	443.2	LONX	00550200450TRLO1
17/10/2018	09:11:19	194	443.2	LONX	00550200451TRLO1
17/10/2018	09:12:08	146	443.1	LONX	00550200670TRLO1
17/10/2018	09:12:08	389	443.1	LONX	00550200671TRLO1
17/10/2018	09:12:22	573	442.8	LONX	00550200789TRLO1
17/10/2018	09:15:19	650	443.3	LONX	00550201613TRLO1
17/10/2018	09:15:19	618	443.3	LONX	00550201614TRLO1
17/10/2018	09:17:11	709	443.8	LONX	00550202732TRLO1
17/10/2018	09:18:35	435	444	LONX	00550203433TRLO1
17/10/2018	09:18:35	137	444	LONX	00550203434TRLO1
17/10/2018	09:23:19	200	444.6	LONX	00550205779TRLO1
17/10/2018	09:23:19	1250	444.6	LONX	00550205778TRLO1
17/10/2018	09:23:19	620	444.3	LONX	00550205780TRLO1
17/10/2018	09:23:19	168	444.5	LONX	00550205781TRLO1
17/10/2018	09:23:19	402	444.5	LONX	00550205782TRLO1
17/10/2018	09:26:11	260	444.1	LONX	00550207448TRLO1
17/10/2018	09:26:11	226	444.1	LONX	00550207449TRLO1
17/10/2018	09:30:08	238	444.6	LONX	00550209646TRLO1
17/10/2018	09:30:17	439	444.6	LONX	00550209704TRLO1
17/10/2018	09:30:17	23	444.6	LONX	00550209705TRLO1
17/10/2018	09:32:30	890	444.4	LONX	00550210134TRLO1
17/10/2018	09:32:30	984	444.3	LONX	00550210135TRLO1
17/10/2018	09:32:30	361	444.5	LONX	00550210139TRLO1
17/10/2018	09:32:30	13	444.4	LONX	00550210138TRLO1
17/10/2018	09:32:30	1100	444.4	LONX	00550210137TRLO1
17/10/2018	09:32:30	613	444.4	LONX	00550210136TRLO1
17/10/2018	09:41:34	426	444.5	LONX	00550212429TRLO1
17/10/2018	09:41:34	1250	444.5	LONX	00550212428TRLO1
17/10/2018	09:44:12	178	444.6	LONX	00550213625TRLO1
17/10/2018	09:44:12	1250	444.6	LONX	00550213624TRLO1
17/10/2018	09:46:33	1096	444.6	LONX	00550214363TRLO1
17/10/2018	09:47:44	593	444.6	LONX	00550214691TRLO1
17/10/2018	09:51:00	46	444.7	LONX	00550215595TRLO1
17/10/2018	09:51:27	1250	444.8	LONX	00550215823TRLO1
17/10/2018	09:54:53	67	445.1	LONX	00550216976TRLO1
17/10/2018	09:54:53	1250	445.1	LONX	00550216975TRLO1
17/10/2018	09:54:53	494	444.7	LONX	00550216977TRLO1
17/10/2018	09:59:03	633	443.6	LONX	00550218127TRLO1
17/10/2018	10:01:19	1434	443.8	LONX	00550218659TRLO1
17/10/2018	10:04:08	805	443.9	LONX	00550219234TRLO1
17/10/2018	10:06:36	111	444.6	LONX	00550219788TRLO1
17/10/2018	10:06:38	1250	444.5	LONX	00550219793TRLO1
17/10/2018	10:06:38	1133	444.5	LONX	00550219794TRLO1
17/10/2018	10:13:40	166	445.1	LONX	00550221302TRLO1
17/10/2018	10:13:40	834	445.1	LONX	00550221303TRLO1
17/10/2018	10:13:40	518	445	LONX	00550221305TRLO1
17/10/2018	10:18:00	156	445.2	LONX	00550222003TRLO1
17/10/2018	10:18:00	96	445.2	LONX	00550222002TRLO1
17/10/2018	10:18:00	1050	445.1	LONX	00550222004TRLO1
17/10/2018	10:18:54	820	445.2	LONX	00550222206TRLO1
17/10/2018	10:21:08	930	445.6	LONX	00550222719TRLO1
17/10/2018	10:22:00	507	445.4	LONX	00550222963TRLO1
17/10/2018	10:24:53	634	445.2	LONX	00550223532TRLO1
17/10/2018	10:27:08	221	445.4	LONX	00550224040TRLO1
17/10/2018	10:27:08	719	445.4	LONX	00550224041TRLO1
17/10/2018	10:28:34	527	445.2	LONX	00550224260TRLO1
17/10/2018	10:28:34	93	445.2	LONX	00550224261TRLO1
17/10/2018	10:30:12	98	444.6	LONX	00550224504TRLO1
17/10/2018	10:31:53	472	444.6	LONX	00550224871TRLO1
17/10/2018	10:31:53	1	444.6	LONX	00550224872TRLO1
17/10/2018	10:33:08	640	444.5	LONX	00550225140TRLO1
17/10/2018	10:34:32	347	444.4	LONX	00550225460TRLO1
17/10/2018	10:34:32	149	444.4	LONX	00550225461TRLO1
17/10/2018	10:34:33	540	444.2	LONX	00550225464TRLO1
17/10/2018	10:36:11	564	444.1	LONX	00550225750TRLO1
17/10/2018	10:37:43	485	443.6	LONX	00550225986TRLO1
17/10/2018	10:39:25	580	443.2	LONX	00550226410TRLO1
17/10/2018	10:42:52	580	443.3	LONX	00550227018TRLO1
17/10/2018	10:42:52	740	443.4	LONX	00550227019TRLO1
17/10/2018	10:45:40	619	442.9	LONX	00550227476TRLO1
17/10/2018	10:50:55	365	443.6	LONX	00550228912TRLO1
17/10/2018	10:51:06	1050	443.5	LONX	00550228966TRLO1
17/10/2018	10:51:06	100	443.5	LONX	00550228967TRLO1
17/10/2018	10:55:25	466	443.7	LONX	00550230001TRLO1
17/10/2018	10:55:25	280	443.7	LONX	00550230000TRLO1
17/10/2018	10:55:25	1250	443.7	LONX	00550229999TRLO1
17/10/2018	10:55:25	1150	443.6	LONX	00550230002TRLO1
17/10/2018	11:03:53	134	443.5	LONX	00550231414TRLO1
17/10/2018	11:03:53	1250	443.5	LONX	00550231413TRLO1
17/10/2018	11:03:53	523	443.5	LONX	00550231412TRLO1
17/10/2018	11:10:12	1250	444.2	LONX	00550232608TRLO1
17/10/2018	11:11:11	1050	444.4	LONX	00550232745TRLO1
17/10/2018	11:12:19	670	444.9	LONX	00550232989TRLO1
17/10/2018	11:14:29	570	444.9	LONX	00550233525TRLO1
17/10/2018	11:15:51	495	444.8	LONX	00550233798TRLO1
17/10/2018	11:17:12	570	444.3	LONX	00550233952TRLO1
17/10/2018	11:19:24	626	444.3	LONX	00550234420TRLO1
17/10/2018	11:20:15	119	444	LONX	00550234719TRLO1
17/10/2018	11:20:15	411	444	LONX	00550234720TRLO1
17/10/2018	11:25:20	506	443.5	LONX	00550235720TRLO1
17/10/2018	11:29:27	4	443.8	LONX	00550236269TRLO1
17/10/2018	11:29:27	302	443.8	LONX	00550236268TRLO1
17/10/2018	11:29:27	626	443.8	LONX	00550236267TRLO1
17/10/2018	11:29:27	1250	443.8	LONX	00550236266TRLO1
17/10/2018	11:33:10	770	443.8	LONX	00550236975TRLO1
17/10/2018	11:38:34	500	444.5	LONX	00550237869TRLO1
17/10/2018	11:38:34	1250	444.5	LONX	00550237868TRLO1
17/10/2018	11:44:00	810	444.8	LONX	00550238710TRLO1
17/10/2018	11:45:21	8	445	LONX	00550238962TRLO1
17/10/2018	11:45:24	1060	444.8	LONX	00550238968TRLO1
17/10/2018	11:45:24	750	444.8	LONX	00550238969TRLO1
17/10/2018	11:51:01	636	445.2	LONX	00550239691TRLO1
17/10/2018	11:51:01	274	445.2	LONX	00550239692TRLO1
17/10/2018	11:51:01	625	445.1	LONX	00550239696TRLO1
17/10/2018	11:54:06	520	444.8	LONX	00550240063TRLO1
17/10/2018	11:54:06	60	444.8	LONX	00550240064TRLO1
17/10/2018	11:55:09	170	445	LONX	00550240183TRLO1
17/10/2018	11:55:09	350	445	LONX	00550240184TRLO1
17/10/2018	11:55:09	71	445	LONX	00550240185TRLO1
17/10/2018	11:57:34	431	444.9	LONX	00550240550TRLO1
17/10/2018	11:57:34	169	444.9	LONX	00550240551TRLO1
17/10/2018	11:59:55	331	444.5	LONX	00550240871TRLO1
17/10/2018	11:59:55	162	444.5	LONX	00550240872TRLO1
17/10/2018	12:02:20	630	444.8	LONX	00550241137TRLO1
17/10/2018	12:07:12	638	445.1	LONX	00550242746TRLO1
17/10/2018	12:07:12	61	445.1	LONX	00550242745TRLO1
17/10/2018	12:07:12	63	445.1	LONX	00550242744TRLO1
17/10/2018	12:08:44	332	445.2	LONX	00550243098TRLO1
17/10/2018	12:08:53	1209	445.3	LONX	00550243120TRLO1
17/10/2018	12:09:29	499	445.4	LONX	00550243350TRLO1
17/10/2018	12:13:49	1200	446.4	LONX	00550244507TRLO1
17/10/2018	12:18:06	1114	445.8	LONX	00550245226TRLO1
17/10/2018	12:20:49	48	445.3	LONX	00550245775TRLO1
17/10/2018	12:20:49	454	445.3	LONX	00550245778TRLO1
17/10/2018	12:20:57	535	445.3	LONX	00550245809TRLO1
17/10/2018	12:23:05	515	445.2	LONX	00550246145TRLO1
17/10/2018	12:26:08	157	445.1	LONX	00550246749TRLO1
17/10/2018	12:26:08	412	445.1	LONX	00550246750TRLO1
17/10/2018	12:27:19	9	445	LONX	00550247059TRLO1
17/10/2018	12:27:19	512	445	LONX	00550247060TRLO1
17/10/2018	12:32:07	532	445.2	LONX	00550247853TRLO1
17/10/2018	12:32:07	258	445.2	LONX	00550247854TRLO1
17/10/2018	12:32:07	727	445.2	LONX	00550247855TRLO1
17/10/2018	12:36:08	1094	445.3	LONX	00550248739TRLO1
17/10/2018	12:38:28	533	445.2	LONX	00550249185TRLO1
17/10/2018	12:42:26	1250	445.5	LONX	00550249844TRLO1
17/10/2018	12:44:00	627	445.2	LONX	00550250154TRLO1
17/10/2018	12:45:36	540	445.1	LONX	00550250436TRLO1
17/10/2018	12:49:10	526	444.2	LONX	00550251266TRLO1
17/10/2018	12:49:10	168	444.2	LONX	00550251267TRLO1
17/10/2018	12:50:12	509	444.2	LONX	00550251422TRLO1
17/10/2018	12:53:40	27	444.9	LONX	00550252189TRLO1
17/10/2018	12:54:54	1150	445	LONX	00550252358TRLO1
17/10/2018	12:54:54	313	445	LONX	00550252357TRLO1
17/10/2018	12:58:18	1027	444.8	LONX	00550252734TRLO1
17/10/2018	13:00:07	560	444.6	LONX	00550253048TRLO1
17/10/2018	13:01:38	581	444.2	LONX	00550253330TRLO1
17/10/2018	13:06:01	2	443.9	LONX	00550254337TRLO1
17/10/2018	13:06:01	1208	443.9	LONX	00550254336TRLO1
17/10/2018	13:09:25	585	443.9	LONX	00550255161TRLO1
17/10/2018	13:09:25	451	443.9	LONX	00550255162TRLO1
17/10/2018	13:09:25	206	443.9	LONX	00550255163TRLO1
17/10/2018	13:14:29	12	443.7	LONX	00550256080TRLO1
17/10/2018	13:14:29	126	443.7	LONX	00550256079TRLO1
17/10/2018	13:14:29	1201	443.7	LONX	00550256078TRLO1
17/10/2018	13:17:05	616	443.1	LONX	00550256815TRLO1
17/10/2018	13:20:01	210	443	LONX	00550257573TRLO1
17/10/2018	13:20:21	974	442.9	LONX	00550257621TRLO1
17/10/2018	13:24:28	795	442.7	LONX	00550258360TRLO1
17/10/2018	13:24:28	384	442.7	LONX	00550258359TRLO1
17/10/2018	13:26:31	566	442.3	LONX	00550258725TRLO1
17/10/2018	13:28:18	610	442.5	LONX	00550259051TRLO1
17/10/2018	13:28:18	123	442.5	LONX	00550259052TRLO1
17/10/2018	13:30:55	641	442.4	LONX	00550259561TRLO1
17/10/2018	13:30:55	591	442.3	LONX	00550259562TRLO1
17/10/2018	13:34:12	610	443.4	LONX	00550260131TRLO1
17/10/2018	13:37:09	171	443.9	LONX	00550260640TRLO1
17/10/2018	13:37:09	632	443.9	LONX	00550260639TRLO1
17/10/2018	13:37:09	1250	443.8	LONX	00550260638TRLO1
17/10/2018	13:40:00	635	443.4	LONX	00550260978TRLO1
17/10/2018	13:40:47	530	443.2	LONX	00550261151TRLO1
17/10/2018	13:41:40	520	442.8	LONX	00550261348TRLO1
17/10/2018	13:43:08	532	442.7	LONX	00550261515TRLO1
17/10/2018	13:45:51	580	443.5	LONX	00550262084TRLO1
17/10/2018	13:45:51	710	443.5	LONX	00550262085TRLO1
17/10/2018	13:47:26	536	442.7	LONX	00550262435TRLO1
17/10/2018	13:50:32	570	442.4	LONX	00550263056TRLO1
17/10/2018	13:50:32	542	442.4	LONX	00550263057TRLO1
17/10/2018	13:52:22	550	443.1	LONX	00550263424TRLO1
17/10/2018	13:56:28	597	442.7	LONX	00550264503TRLO1
17/10/2018	13:56:28	9	442.7	LONX	00550264504TRLO1
17/10/2018	13:56:28	770	442.7	LONX	00550264509TRLO1
17/10/2018	13:56:28	81	442.7	LONX	00550264511TRLO1
17/10/2018	13:56:28	195	442.7	LONX	00550264512TRLO1
17/10/2018	13:59:10	613	442.4	LONX	00550265129TRLO1
17/10/2018	13:59:48	509	442.1	LONX	00550265302TRLO1
17/10/2018	13:59:48	131	442.1	LONX	00550265303TRLO1
17/10/2018	14:02:35	611	441.7	LONX	00550266153TRLO1
17/10/2018	14:03:49	719	441.6	LONX	00550266530TRLO1
17/10/2018	14:05:11	565	441.4	LONX	00550266930TRLO1
17/10/2018	14:07:06	912	442.1	LONX	00550267761TRLO1
17/10/2018	14:09:50	600	442.8	LONX	00550268360TRLO1
17/10/2018	14:12:44	1119	442.9	LONX	00550269060TRLO1
17/10/2018	14:14:06	611	442.8	LONX	00550269337TRLO1
17/10/2018	14:14:20	550	442.5	LONX	00550269405TRLO1
17/10/2018	14:14:20	18	442.5	LONX	00550269406TRLO1
17/10/2018	14:17:07	127	442.4	LONX	00550270006TRLO1
17/10/2018	14:17:07	463	442.4	LONX	00550270007TRLO1
17/10/2018	14:20:01	800	442.7	LONX	00550271084TRLO1
17/10/2018	14:20:47	710	442.5	LONX	00550271468TRLO1
17/10/2018	14:21:48	337	442.4	LONX	00550271706TRLO1
17/10/2018	14:22:36	337	442.4	LONX	00550272024TRLO1
17/10/2018	14:23:25	532	442.3	LONX	00550272303TRLO1
17/10/2018	14:26:12	560	442.5	LONX	00550272996TRLO1
17/10/2018	14:26:12	253	442.4	LONX	00550272997TRLO1
17/10/2018	14:26:12	457	442.4	LONX	00550272998TRLO1
17/10/2018	14:27:37	76	442.3	LONX	00550273246TRLO1
17/10/2018	14:27:37	506	442.3	LONX	00550273247TRLO1
17/10/2018	14:30:06	560	442.2	LONX	00550274083TRLO1
17/10/2018	14:30:31	181	442.5	LONX	00550274203TRLO1
17/10/2018	14:30:31	350	442.5	LONX	00550274204TRLO1
17/10/2018	14:30:31	179	442.5	LONX	00550274206TRLO1
17/10/2018	14:33:27	1250	443	LONX	00550275255TRLO1
17/10/2018	14:33:27	875	443	LONX	00550275256TRLO1
17/10/2018	14:36:45	519	443.4	LONX	00550276561TRLO1
17/10/2018	14:36:46	273	443.2	LONX	00550276564TRLO1
17/10/2018	14:36:46	311	443.2	LONX	00550276565TRLO1
17/10/2018	14:38:09	795	443.3	LONX	00550277240TRLO1
17/10/2018	14:38:57	511	442.7	LONX	00550277761TRLO1
17/10/2018	14:41:04	501	442.5	LONX	00550278506TRLO1
17/10/2018	14:41:04	26	442.4	LONX	00550278507TRLO1
17/10/2018	14:41:04	824	442.4	LONX	00550278508TRLO1
17/10/2018	14:43:21	584	442.3	LONX	00550279535TRLO1
17/10/2018	14:43:21	582	442.3	LONX	00550279537TRLO1
17/10/2018	14:46:03	363	441.9	LONX	00550280533TRLO1
17/10/2018	14:46:03	1096	441.9	LONX	00550280534TRLO1
17/10/2018	14:46:54	551	441.7	LONX	00550280659TRLO1
17/10/2018	14:47:43	583	441.7	LONX	00550280958TRLO1
17/10/2018	14:49:10	566	441.2	LONX	00550281739TRLO1
17/10/2018	14:51:13	677	440.9	LONX	00550282610TRLO1
17/10/2018	14:51:53	758	440.9	LONX	00550282930TRLO1
17/10/2018	14:52:54	570	440.7	LONX	00550283320TRLO1
17/10/2018	14:55:43	570	440.9	LONX	00550284419TRLO1
17/10/2018	14:55:43	670	441	LONX	00550284420TRLO1
17/10/2018	14:59:42	1250	441.1	LONX	00550286330TRLO1
17/10/2018	14:59:42	569	441.1	LONX	00550286331TRLO1
17/10/2018	15:01:15	1100	441.2	LONX	00550287182TRLO1
17/10/2018	15:02:50	112	441.1	LONX	00550288142TRLO1
17/10/2018	15:02:50	435	441.1	LONX	00550288143TRLO1
17/10/2018	15:02:50	750	441.1	LONX	00550288144TRLO1
17/10/2018	15:03:49	580	441.4	LONX	00550288581TRLO1
17/10/2018	15:06:48	453	441	LONX	00550289987TRLO1
17/10/2018	15:06:48	766	441	LONX	00550289988TRLO1
17/10/2018	15:06:48	401	441	LONX	00550289989TRLO1
17/10/2018	15:08:29	962	440.9	LONX	00550290635TRLO1
17/10/2018	15:11:56	167	440.4	LONX	00550292067TRLO1
17/10/2018	15:11:56	121	440.4	LONX	00550292068TRLO1
17/10/2018	15:11:56	298	440.4	LONX	00550292069TRLO1
17/10/2018	15:11:56	1250	440.4	LONX	00550292070TRLO1
17/10/2018	15:13:52	586	440.3	LONX	00550293105TRLO1
17/10/2018	15:13:52	1	440.3	LONX	00550293106TRLO1
17/10/2018	15:15:16	1100	440.6	LONX	00550293918TRLO1
17/10/2018	15:18:35	1250	440.6	LONX	00550295562TRLO1
17/10/2018	15:18:35	391	440.6	LONX	00550295563TRLO1
17/10/2018	15:18:35	470	440.6	LONX	00550295565TRLO1
17/10/2018	15:19:55	600	440.7	LONX	00550296200TRLO1
17/10/2018	15:24:00	1173	441	LONX	00550298032TRLO1
17/10/2018	15:24:00	1059	441	LONX	00550298033TRLO1
17/10/2018	15:26:43	632	441	LONX	00550299201TRLO1
17/10/2018	15:29:28	920	441.1	LONX	00550300552TRLO1
17/10/2018	15:29:28	1250	441.2	LONX	00550300554TRLO1
17/10/2018	15:30:53	880	440.7	LONX	00550301357TRLO1
17/10/2018	15:31:07	646	440.7	LONX	00550301492TRLO1
17/10/2018	15:33:55	1250	440.9	LONX	00550303245TRLO1
17/10/2018	15:33:55	359	440.9	LONX	00550303246TRLO1
17/10/2018	15:35:19	664	440.7	LONX	00550304271TRLO1
17/10/2018	15:35:54	652	440.7	LONX	00550304745TRLO1
17/10/2018	15:37:40	583	440.7	LONX	00550305717TRLO1
17/10/2018	15:39:37	583	440.6	LONX	00550306824TRLO1
17/10/2018	15:39:37	1050	440.6	LONX	00550306825TRLO1
17/10/2018	15:41:00	631	441	LONX	00550307501TRLO1
17/10/2018	15:41:41	392	440.5	LONX	00550307944TRLO1
17/10/2018	15:41:41	181	440.5	LONX	00550307945TRLO1
17/10/2018	15:42:42	581	440.4	LONX	00550309174TRLO1
17/10/2018	15:45:23	22	440.5	LONX	00550310534TRLO1
17/10/2018	15:45:27	177	440.5	LONX	00550310570TRLO1
17/10/2018	15:45:34	1250	440.7	LONX	00550310651TRLO1
17/10/2018	15:47:54	1250	440.9	LONX	00550311803TRLO1
17/10/2018	15:47:54	197	440.9	LONX	00550311804TRLO1
17/10/2018	15:49:50	435	440.6	LONX	00550312610TRLO1
17/10/2018	15:49:57	355	440.6	LONX	00550312663TRLO1
17/10/2018	15:51:10	700	440.8	LONX	00550313140TRLO1
17/10/2018	15:51:10	350	440.8	LONX	00550313141TRLO1
17/10/2018	15:51:10	135	440.8	LONX	00550313142TRLO1
17/10/2018	15:51:10	245	440.8	LONX	00550313143TRLO1
17/10/2018	15:53:52	331	441	LONX	00550314356TRLO1
17/10/2018	15:53:54	720	441	LONX	00550314369TRLO1
17/10/2018	15:54:00	565	440.8	LONX	00550314415TRLO1
17/10/2018	15:54:47	573	440.6	LONX	00550314672TRLO1
17/10/2018	15:56:27	264	440.3	LONX	00550315267TRLO1
17/10/2018	15:56:27	466	440.3	LONX	00550315268TRLO1
17/10/2018	15:58:34	718	440.4	LONX	00550316286TRLO1
17/10/2018	15:58:34	374	440.4	LONX	00550316287TRLO1
17/10/2018	15:58:34	489	440.4	LONX	00550316288TRLO1
17/10/2018	16:00:24	943	440.1	LONX	00550316962TRLO1
17/10/2018	16:00:24	204	440.1	LONX	00550316963TRLO1
17/10/2018	16:02:10	1250	440.4	LONX	00550317665TRLO1
17/10/2018	16:02:10	190	440.4	LONX	00550317666TRLO1
17/10/2018	16:02:47	573	440.3	LONX	00550317835TRLO1
17/10/2018	16:03:19	200	440.2	LONX	00550317934TRLO1
17/10/2018	16:03:19	367	440.2	LONX	00550317935TRLO1
17/10/2018	16:05:08	1000	440.2	LONX	00550318679TRLO1
17/10/2018	16:05:08	243	440.3	LONX	00550318680TRLO1
17/10/2018	16:07:09	21	440.3	LONX	00550319570TRLO1
17/10/2018	16:07:09	1179	440.3	LONX	00550319571TRLO1
17/10/2018	16:09:03	1250	441	LONX	00550320362TRLO1
17/10/2018	16:09:35	238	440.9	LONX	00550320567TRLO1
17/10/2018	16:09:35	322	440.9	LONX	00550320568TRLO1
17/10/2018	16:11:04	1400	440.9	LONX	00550321241TRLO1
17/10/2018	16:13:06	1150	440.7	LONX	00550322041TRLO1
17/10/2018	16:14:06	355	440.6	LONX	00550322583TRLO1
17/10/2018	16:14:06	204	440.6	LONX	00550322584TRLO1
17/10/2018	16:14:06	569	440.6	LONX	00550322586TRLO1
17/10/2018	16:15:47	398	440.6	LONX	00550323467TRLO1
17/10/2018	16:15:47	171	440.6	LONX	00550323491TRLO1
17/10/2018	16:15:47	937	440.6	LONX	00550323494TRLO1
17/10/2018	16:17:55	820	440.8	LONX	00550324798TRLO1
17/10/2018	16:17:55	1100	440.9	LONX	00550324799TRLO1
17/10/2018	16:17:55	150	440.9	LONX	00550324800TRLO1
17/10/2018	16:17:55	35	440.9	LONX	00550324801TRLO1
17/10/2018	16:17:55	807	441	LONX	00550324802TRLO1
17/10/2018	16:20:36	339	440.9	LONX	00550326276TRLO1
17/10/2018	16:20:36	710	440.9	LONX	00550326277TRLO1
17/10/2018	16:20:36	710	440.9	LONX	00550326278TRLO1
17/10/2018	16:22:02	333	440.9	LONX	00550327209TRLO1
17/10/2018	16:22:02	322	440.9	LONX	00550327210TRLO1
17/10/2018	16:22:02	315	440.9	LONX	00550327211TRLO1
17/10/2018	16:22:07	641	440.7	LONX	00550327275TRLO1
17/10/2018	16:23:50	1173	440.6	LONX	00550328327TRLO1
17/10/2018	16:24:40	78	440.7	LONX	00550328821TRLO1
17/10/2018	16:24:40	1122	440.7	LONX	00550328822TRLO1
17/10/2018	16:25:55	2	440.9	LONX	00550329415TRLO1
17/10/2018	16:25:55	9	440.9	LONX	00550329416TRLO1
17/10/2018	16:25:55	1548	441	LONX	00550329419TRLO1
17/10/2018	16:26:47	398	440.9	LONX	00550329834TRLO1
17/10/2018	16:26:47	191	440.9	LONX	00550329835TRLO1
17/10/2018	16:27:45	1351	441	LONX	00550330320TRLO1
17/10/2018	16:28:11	284	441.2	LONX	00550330680TRLO1
17/10/2018	16:28:11	351	441.2	LONX	00550330681TRLO1
17/10/2018	16:28:49	674	441.2	LONX	00550330975TRLO1
17/10/2018	16:29:01	184	441	LONX	00550331184TRLO1
17/10/2018	16:29:01	529	441	LONX	00550331185TRLO1
17/10/2018	16:29:50	367	440.8	LONX	00550331882TRLO1
17/10/2018	16:29:50	34	440.8	LONX	00550331885TRLO1
17/10/2018	16:29:50	399	440.8	LONX	00550331886TRLO1
17/10/2018	16:29:50	754	440.9	LONX	00550331887TRLO1
17/10/2018	16:29:55	333	440.8	LONX	00550332001TRLO1

 

END

 

 

POSGGGGCUUPRGQM