Transaction in Own Shares

RNS Number : 6810E

Hammerson PLC

22 October 2018

 

Hammerson plc (the "Company")

Transaction in Own Shares

22 October 2018

The Company announces that on 19 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	452.3000	446.5000	448.8307
Total: 224,500				448.8307

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 777,484,663 ordinary shares in issue.

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

Verity Pickard

Assistant Company Secretary

[phone]

The announcement above 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: 19 October 2018

Number of ordinary shares purchased: 224,500
Volume weighted average price paid per share (p): 448.8307

Schedule of purchases - individual transactions:

Transaction date		Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
19/10/2018	08:01:46		492	452	LONX	00550521704TRLO1
19/10/2018	08:03:56		620	452.2	LONX	00550522183TRLO1
19/10/2018	08:05:27		622	452	LONX	00550522546TRLO1
19/10/2018	08:06:07		634	452	LONX	00550522889TRLO1
19/10/2018	08:07:06		608	452	LONX	00550523270TRLO1
19/10/2018	08:09:03		657	451.6	LONX	00550523834TRLO1
19/10/2018	08:09:03		706	451.5	LONX	00550523835TRLO1
19/10/2018	08:10:26		649	450.8	LONX	00550524149TRLO1
19/10/2018	08:11:19		409	450	LONX	00550524305TRLO1
19/10/2018	08:11:19		201	450	LONX	00550524306TRLO1
19/10/2018	08:13:59		179	449	LONX	00550524931TRLO1
19/10/2018	08:13:59		1058	449	LONX	00550524930TRLO1
19/10/2018	08:13:59		67	449	LONX	00550524929TRLO1
19/10/2018	08:14:47		581	450.2	LONX	00550525115TRLO1
19/10/2018	08:17:58		950	450.7	LONX	00550526090TRLO1
19/10/2018	08:17:58		75	450.9	LONX	00550526093TRLO1
19/10/2018	08:17:58		1250	450.9	LONX	00550526092TRLO1
19/10/2018	08:17:58		254	450.9	LONX	00550526091TRLO1
19/10/2018	08:21:43		639	451.5	LONX	00550527794TRLO1
19/10/2018	08:24:22		1399	452	LONX	00550528601TRLO1
19/10/2018	08:26:01		570	452	LONX	00550529289TRLO1
19/10/2018	08:28:12		578	452	LONX	00550529938TRLO1
19/10/2018	08:29:26		584	452	LONX	00550530266TRLO1
19/10/2018	08:29:45		660	451.9	LONX	00550530352TRLO1
19/10/2018	08:31:19		550	450.5	LONX	00550530780TRLO1
19/10/2018	08:32:40		79	449.8	LONX	00550531074TRLO1
19/10/2018	08:32:40		94	449.8	LONX	00550531073TRLO1
19/10/2018	08:33:24		153	449.6	LONX	00550531293TRLO1
19/10/2018	08:33:24		290	449.6	LONX	00550531294TRLO1
19/10/2018	08:33:24		177	449.6	LONX	00550531295TRLO1
19/10/2018	08:36:48		89	450.3	LONX	00550532102TRLO1
19/10/2018	08:36:48		700	450.3	LONX	00550532103TRLO1
19/10/2018	08:36:48		361	450.3	LONX	00550532104TRLO1
19/10/2018	08:36:53		88	450.2	LONX	00550532111TRLO1
19/10/2018	08:36:53		482	450.2	LONX	00550532112TRLO1
19/10/2018	08:41:43		688	452.3	LONX	00550533583TRLO1
19/10/2018	08:41:43		1000	452.3	LONX	00550533582TRLO1
19/10/2018	08:43:22		610	451.7	LONX	00550534123TRLO1
19/10/2018	08:46:26		943	451.6	LONX	00550534734TRLO1
19/10/2018	08:46:36		622	451.2	LONX	00550534758TRLO1
19/10/2018	08:48:11		636	451.6	LONX	00550535016TRLO1
19/10/2018	08:49:28		636	448.2	LONX	00550535466TRLO1
19/10/2018	08:51:03		636	449.7	LONX	00550535918TRLO1
19/10/2018	08:53:11		800	450.7	LONX	00550536400TRLO1
19/10/2018	08:54:32		724	450.5	LONX	00550536692TRLO1
19/10/2018	08:56:00		635	450.4	LONX	00550536984TRLO1
19/10/2018	08:59:28		764	451.7	LONX	00550537748TRLO1
19/10/2018	08:59:28		294	451.7	LONX	00550537751TRLO1
19/10/2018	08:59:28		26	451.7	LONX	00550537750TRLO1
19/10/2018	08:59:28		197	451.7	LONX	00550537749TRLO1
19/10/2018	09:03:22		203	451.4	LONX	00550538754TRLO1
19/10/2018	09:03:22		1250	451.4	LONX	00550538753TRLO1
19/10/2018	09:04:30		716	451.5	LONX	00550539038TRLO1
19/10/2018	09:05:58		646	450.6	LONX	00550539312TRLO1
19/10/2018	09:08:11		820	450.6	LONX	00550539876TRLO1
19/10/2018	09:08:50		539	450.1	LONX	00550540058TRLO1
19/10/2018	09:11:24		118	449.7	LONX	00550540900TRLO1
19/10/2018	09:11:24		462	449.7	LONX	00550540901TRLO1
19/10/2018	09:11:24		579	449.7	LONX	00550540902TRLO1
19/10/2018	09:13:42		524	449.3	LONX	00550541624TRLO1
19/10/2018	09:14:41		530	449.2	LONX	00550541853TRLO1
19/10/2018	09:15:04		540	449	LONX	00550541956TRLO1
19/10/2018	09:18:30		565	448.3	LONX	00550543285TRLO1
19/10/2018	09:18:30		595	448.3	LONX	00550543287TRLO1
19/10/2018	09:19:11		551	448.2	LONX	00550543568TRLO1
19/10/2018	09:21:22		76	447.3	LONX	00550544152TRLO1
19/10/2018	09:21:22		474	447.3	LONX	00550544153TRLO1
19/10/2018	09:24:51		614	447	LONX	00550545129TRLO1
19/10/2018	09:24:51		436	447	LONX	00550545130TRLO1
19/10/2018	09:29:28		284	448.5	LONX	00550546229TRLO1
19/10/2018	09:29:28		1250	448.5	LONX	00550546228TRLO1
19/10/2018	09:29:28		640	448.4	LONX	00550546230TRLO1
19/10/2018	09:29:41		551	447.7	LONX	00550546402TRLO1
19/10/2018	09:34:08		930	447.2	LONX	00550548594TRLO1
19/10/2018	09:34:08		839	447.1	LONX	00550548595TRLO1
19/10/2018	09:38:02		52	447.2	LONX	00550550516TRLO1
19/10/2018	09:38:02		933	447.2	LONX	00550550517TRLO1
19/10/2018	09:38:02		115	447.2	LONX	00550550518TRLO1
19/10/2018	09:38:31		730	447	LONX	00550550689TRLO1
19/10/2018	09:40:03		820	446.7	LONX	00550551269TRLO1
19/10/2018	09:41:32		640	446.5	LONX	00550551908TRLO1
19/10/2018	09:46:55		1250	447	LONX	00550554774TRLO1
19/10/2018	09:46:55		1200	446.8	LONX	00550554776TRLO1
19/10/2018	09:50:41		750	447.1	LONX	00550557834TRLO1
19/10/2018	09:51:22		856	447	LONX	00550558154TRLO1
19/10/2018	09:53:18		269	446.6	LONX	00550559074TRLO1
19/10/2018	09:53:24		511	446.6	LONX	00550559122TRLO1
19/10/2018	09:59:39		1250	446.9	LONX	00550561486TRLO1
19/10/2018	10:03:14		1250	447.9	LONX	00550562658TRLO1
19/10/2018	10:03:25		1250	447.7	LONX	00550562704TRLO1
19/10/2018	10:04:58		592	447.1	LONX	00550563027TRLO1
19/10/2018	10:07:44		622	446.5	LONX	00550563797TRLO1
19/10/2018	10:07:44		665	446.5	LONX	00550563798TRLO1
19/10/2018	10:11:11		660	446.8	LONX	00550564865TRLO1
19/10/2018	10:11:11		594	446.8	LONX	00550564867TRLO1
19/10/2018	10:14:25		960	447.4	LONX	00550565822TRLO1
19/10/2018	10:19:51		595	446.7	LONX	00550568778TRLO1
19/10/2018	10:19:51		670	446.7	LONX	00550568783TRLO1
19/10/2018	10:19:51		20	446.7	LONX	00550568809TRLO1
19/10/2018	10:19:51		670	446.7	LONX	00550568806TRLO1
19/10/2018	10:19:51		620	446.6	LONX	00550568811TRLO1
19/10/2018	10:23:36		94	447.4	LONX	00550570115TRLO1
19/10/2018	10:23:36		113	447.4	LONX	00550570114TRLO1
19/10/2018	10:23:36		39	447.4	LONX	00550570113TRLO1
19/10/2018	10:23:36		29	447.4	LONX	00550570112TRLO1
19/10/2018	10:23:38		510	447.2	LONX	00550570117TRLO1
19/10/2018	10:23:38		536	447.2	LONX	00550570118TRLO1
19/10/2018	10:29:04		606	447.5	LONX	00550571284TRLO1
19/10/2018	10:31:46		909	447.8	LONX	00550571993TRLO1
19/10/2018	10:31:46		91	447.8	LONX	00550571994TRLO1
19/10/2018	10:31:46		890	447.7	LONX	00550571995TRLO1
19/10/2018	10:31:46		556	447.8	LONX	00550571996TRLO1
19/10/2018	10:33:33		525	447.9	LONX	00550572496TRLO1
19/10/2018	10:36:48		570	448.4	LONX	00550573241TRLO1
19/10/2018	10:36:48		596	448.4	LONX	00550573242TRLO1
19/10/2018	10:38:40		614	448.8	LONX	00550573686TRLO1
19/10/2018	10:42:29		375	449.1	LONX	00550574647TRLO1
19/10/2018	10:42:29		215	449.1	LONX	00550574649TRLO1
19/10/2018	10:43:20		600	449	LONX	00550574885TRLO1
19/10/2018	10:44:09		145	448.3	LONX	00550575207TRLO1
19/10/2018	10:44:09		375	448.3	LONX	00550575208TRLO1
19/10/2018	10:48:10		985	448.5	LONX	00550576674TRLO1
19/10/2018	10:48:10		540	448.5	LONX	00550576675TRLO1
19/10/2018	10:51:24		589	447.6	LONX	00550579282TRLO1
19/10/2018	10:51:45		522	447.6	LONX	00550579605TRLO1
19/10/2018	10:57:04		1069	447.4	LONX	00550582634TRLO1
19/10/2018	10:57:04		227	447.4	LONX	00550582632TRLO1
19/10/2018	10:57:04		47	447.4	LONX	00550582630TRLO1
19/10/2018	10:57:10		690	447.3	LONX	00550582651TRLO1
19/10/2018	11:00:02		730	447.3	LONX	00550583670TRLO1
19/10/2018	11:04:40		620	448.5	LONX	00550584898TRLO1
19/10/2018	11:04:40		920	448.4	LONX	00550584899TRLO1
19/10/2018	11:10:13		930	448.9	LONX	00550586319TRLO1
19/10/2018	11:10:33		765	448.8	LONX	00550586356TRLO1
19/10/2018	11:10:33		335	448.8	LONX	00550586357TRLO1
19/10/2018	11:17:43		860	449.7	LONX	00550588408TRLO1
19/10/2018	11:20:15		181	450.1	LONX	00550589563TRLO1
19/10/2018	11:21:58		1100	450.7	LONX	00550589920TRLO1
19/10/2018	11:22:04		930	450.7	LONX	00550589964TRLO1
19/10/2018	11:22:04		520	450.5	LONX	00550589965TRLO1
19/10/2018	11:22:04		616	450.5	LONX	00550589966TRLO1
19/10/2018	11:26:43		162	449.8	LONX	00550591019TRLO1
19/10/2018	11:26:43		444	449.8	LONX	00550591020TRLO1
19/10/2018	11:28:00		439	449.9	LONX	00550591240TRLO1
19/10/2018	11:28:00		201	449.9	LONX	00550591241TRLO1
19/10/2018	11:29:52		60	449.9	LONX	00550591707TRLO1
19/10/2018	11:31:09		700	450	LONX	00550592014TRLO1
19/10/2018	11:31:09		89	450	LONX	00550592015TRLO1
19/10/2018	11:31:21		500	449.9	LONX	00550592100TRLO1
19/10/2018	11:36:00		600	449.4	LONX	00550593045TRLO1
19/10/2018	11:38:11		79	449.3	LONX	00550593441TRLO1
19/10/2018	11:38:11		681	449.3	LONX	00550593442TRLO1
19/10/2018	11:38:11		445	449.2	LONX	00550593443TRLO1
19/10/2018	11:38:11		265	449.2	LONX	00550593444TRLO1
19/10/2018	11:40:09		540	449	LONX	00550593826TRLO1
19/10/2018	11:40:38		147	448.4	LONX	00550593896TRLO1
19/10/2018	11:41:56		258	448.3	LONX	00550594245TRLO1
19/10/2018	11:42:05		275	448.3	LONX	00550594272TRLO1
19/10/2018	11:43:01		331	448.2	LONX	00550594451TRLO1
19/10/2018	11:52:14		1250	448.8	LONX	00550595882TRLO1
19/10/2018	11:58:04		150	448.9	LONX	00550596966TRLO1
19/10/2018	11:58:04		294	448.9	LONX	00550596965TRLO1
19/10/2018	11:58:04		134	448.9	LONX	00550596964TRLO1
19/10/2018	11:58:08		63	448.8	LONX	00550596969TRLO1
19/10/2018	11:58:08		135	448.8	LONX	00550596968TRLO1
19/10/2018	11:58:56		328	448.9	LONX	00550597078TRLO1
19/10/2018	11:58:56		300	448.9	LONX	00550597077TRLO1
19/10/2018	11:58:56		141	448.9	LONX	00550597076TRLO1
19/10/2018	11:59:04		1096	448.9	LONX	00550597091TRLO1
19/10/2018	12:03:25		230	449.6	LONX	00550597732TRLO1
19/10/2018	12:03:25		1114	449.6	LONX	00550597731TRLO1
19/10/2018	12:05:43		7	449	LONX	00550598292TRLO1
19/10/2018	12:05:43		505	449	LONX	00550598293TRLO1
19/10/2018	12:07:29		558	448.8	LONX	00550598600TRLO1
19/10/2018	12:07:55		567	448.6	LONX	00550598667TRLO1
19/10/2018	12:09:24		605	448.8	LONX	00550598919TRLO1
19/10/2018	12:14:58		950	449.2	LONX	00550600053TRLO1
19/10/2018	12:14:58		290	449.2	LONX	00550600052TRLO1
19/10/2018	12:19:17		225	449.7	LONX	00550601127TRLO1
19/10/2018	12:19:17		1250	449.7	LONX	00550601126TRLO1
19/10/2018	12:22:39		431	450.3	LONX	00550601911TRLO1
19/10/2018	12:25:59		632	450.2	LONX	00550602652TRLO1
19/10/2018	12:25:59		448	450.2	LONX	00550602651TRLO1
19/10/2018	12:25:59		430	450.2	LONX	00550602650TRLO1
19/10/2018	12:30:10		1111	449.9	LONX	00550603745TRLO1
19/10/2018	12:33:01		550	449.7	LONX	00550604445TRLO1
19/10/2018	12:34:52		570	449.7	LONX	00550604750TRLO1
19/10/2018	12:34:52		539	449.8	LONX	00550604751TRLO1
19/10/2018	12:40:15		1174	450	LONX	00550605813TRLO1
19/10/2018	12:43:43		533	449.7	LONX	00550606259TRLO1
19/10/2018	12:44:33		691	449.6	LONX	00550606401TRLO1
19/10/2018	12:49:10		350	449.1	LONX	00550607138TRLO1
19/10/2018	12:49:10		190	449.1	LONX	00550607139TRLO1
19/10/2018	12:49:41		1097	449	LONX	00550607229TRLO1
19/10/2018	12:53:01		311	449	LONX	00550608319TRLO1
19/10/2018	12:53:01		237	449	LONX	00550608320TRLO1
19/10/2018	12:53:01		596	449	LONX	00550608321TRLO1
19/10/2018	12:56:41		519	448.9	LONX	00550609057TRLO1
19/10/2018	12:57:48		750	448.9	LONX	00550609229TRLO1
19/10/2018	13:01:00		524	448.8	LONX	00550609983TRLO1
19/10/2018	13:02:28		1016	448.9	LONX	00550610296TRLO1
19/10/2018	13:02:28		110	448.9	LONX	00550610297TRLO1
19/10/2018	13:05:02		700	448.9	LONX	00550610708TRLO1
19/10/2018	13:09:12		341	449	LONX	00550611377TRLO1
19/10/2018	13:11:33		650	449	LONX	00550611826TRLO1
19/10/2018	13:13:31		820	449	LONX	00550612079TRLO1
19/10/2018	13:14:31		656	449.1	LONX	00550612367TRLO1
19/10/2018	13:17:59		394	449.1	LONX	00550613071TRLO1
19/10/2018	13:18:00		820	449	LONX	00550613076TRLO1
19/10/2018	13:19:42		224	448.9	LONX	00550613349TRLO1
19/10/2018	13:19:42		322	448.9	LONX	00550613351TRLO1
19/10/2018	13:25:09		1232	449.2	LONX	00550614428TRLO1
19/10/2018	13:25:14		1235	449.1	LONX	00550614466TRLO1
19/10/2018	13:30:53		559	448.9	LONX	00550616900TRLO1
19/10/2018	13:30:53		1	448.9	LONX	00550616901TRLO1
19/10/2018	13:31:04		520	448.8	LONX	00550616991TRLO1
19/10/2018	13:33:18		252	449	LONX	00550617740TRLO1
19/10/2018	13:33:18		440	449	LONX	00550617739TRLO1
19/10/2018	13:33:18		518	449	LONX	00550617738TRLO1
19/10/2018	13:33:32		149	448.9	LONX	00550617777TRLO1
19/10/2018	13:36:30		15	448.7	LONX	00550618728TRLO1
19/10/2018	13:36:30		519	448.7	LONX	00550618729TRLO1
19/10/2018	13:37:27		346	449.1	LONX	00550618901TRLO1
19/10/2018	13:37:27		474	449.1	LONX	00550618900TRLO1
19/10/2018	13:37:27		483	449.1	LONX	00550618899TRLO1
19/10/2018	13:40:25		1034	448.9	LONX	00550619553TRLO1
19/10/2018	13:42:54		1078	448.9	LONX	00550619979TRLO1
19/10/2018	13:45:53		337	448.8	LONX	00550620962TRLO1
19/10/2018	13:46:46		1090	448.8	LONX	00550621073TRLO1
19/10/2018	13:47:40		523	448.5	LONX	00550621593TRLO1
19/10/2018	13:52:31		182	448.4	LONX	00550623768TRLO1
19/10/2018	13:52:31		524	448.4	LONX	00550623767TRLO1
19/10/2018	13:54:27		93	448.8	LONX	00550624330TRLO1
19/10/2018	13:54:27		1250	448.8	LONX	00550624329TRLO1
19/10/2018	13:56:15		459	448.6	LONX	00550624980TRLO1
19/10/2018	13:56:15		68	448.6	LONX	00550624982TRLO1
19/10/2018	13:56:59		570	448.5	LONX	00550625269TRLO1
19/10/2018	14:01:05		341	449.1	LONX	00550626731TRLO1
19/10/2018	14:01:05		508	449.1	LONX	00550626729TRLO1
19/10/2018	14:01:47		1150	448.8	LONX	00550627089TRLO1
19/10/2018	14:04:24		587	448.7	LONX	00550627693TRLO1
19/10/2018	14:04:49		216	448.6	LONX	00550627764TRLO1
19/10/2018	14:04:49		456	448.6	LONX	00550627765TRLO1
19/10/2018	14:08:39		990	449	LONX	00550628742TRLO1
19/10/2018	14:11:54		1006	449.1	LONX	00550629307TRLO1
19/10/2018	14:11:54		497	449.1	LONX	00550629305TRLO1
19/10/2018	14:14:21		750	449.4	LONX	00550629804TRLO1
19/10/2018	14:16:14		578	449.2	LONX	00550630157TRLO1
19/10/2018	14:17:21		638	449	LONX	00550630380TRLO1
19/10/2018	14:18:31		126	448.9	LONX	00550630613TRLO1
19/10/2018	14:18:39		121	448.9	LONX	00550630640TRLO1
19/10/2018	14:20:45		406	448.7	LONX	00550631107TRLO1
19/10/2018	14:20:45		154	448.7	LONX	00550631108TRLO1
19/10/2018	14:20:48		265	448.7	LONX	00550631127TRLO1
19/10/2018	14:21:51		289	448.5	LONX	00550631546TRLO1
19/10/2018	14:21:51		332	448.5	LONX	00550631547TRLO1
19/10/2018	14:25:53		250	449.1	LONX	00550632413TRLO1
19/10/2018	14:25:53		1250	449.1	LONX	00550632412TRLO1
19/10/2018	14:28:00		660	448.9	LONX	00550632953TRLO1
19/10/2018	14:28:00		557	448.9	LONX	00550632954TRLO1
19/10/2018	14:29:42		640	448.7	LONX	00550633454TRLO1
19/10/2018	14:31:34		1190	448.7	LONX	00550634239TRLO1
19/10/2018	14:31:34		118	448.7	LONX	00550634238TRLO1
19/10/2018	14:33:59		308	448.9	LONX	00550635168TRLO1
19/10/2018	14:34:10		20	449	LONX	00550635257TRLO1
19/10/2018	14:34:10		1250	449	LONX	00550635256TRLO1
19/10/2018	14:36:33		525	449	LONX	00550636223TRLO1
19/10/2018	14:36:33		587	449	LONX	00550636222TRLO1
19/10/2018	14:36:33		350	449	LONX	00550636221TRLO1
19/10/2018	14:37:41		558	449	LONX	00550636680TRLO1
19/10/2018	14:39:19		25	449.1	LONX	00550637491TRLO1
19/10/2018	14:39:49		1000	449.2	LONX	00550637744TRLO1
19/10/2018	14:41:32		8	449.6	LONX	00550638475TRLO1
19/10/2018	14:41:44		1427	449.7	LONX	00550638567TRLO1
19/10/2018	14:43:01		234	449.6	LONX	00550639070TRLO1
19/10/2018	14:43:01		331	449.6	LONX	00550639071TRLO1
19/10/2018	14:43:56		497	449.6	LONX	00550639618TRLO1
19/10/2018	14:46:07		426	450.3	LONX	00550640667TRLO1
19/10/2018	14:46:07		216	450.3	LONX	00550640666TRLO1
19/10/2018	14:46:10		780	450.1	LONX	00550640682TRLO1
19/10/2018	14:47:54		608	449.7	LONX	00550641328TRLO1
19/10/2018	14:47:54		386	449.7	LONX	00550641329TRLO1
19/10/2018	14:47:54		211	449.7	LONX	00550641330TRLO1
19/10/2018	14:49:06		580	449.7	LONX	00550641906TRLO1
19/10/2018	14:51:29		550	449.6	LONX	00550642833TRLO1
19/10/2018	14:52:58		327	449.8	LONX	00550643539TRLO1
19/10/2018	14:53:09		154	449.7	LONX	00550643617TRLO1
19/10/2018	14:53:09		96	449.7	LONX	00550643616TRLO1
19/10/2018	14:54:23		301	450	LONX	00550644845TRLO1
19/10/2018	14:54:23		325	450	LONX	00550644844TRLO1
19/10/2018	14:55:00		794	449.8	LONX	00550645330TRLO1
19/10/2018	14:57:03		294	449.9	LONX	00550646106TRLO1
19/10/2018	14:57:44		601	449.7	LONX	00550646354TRLO1
19/10/2018	14:57:58		615	449.6	LONX	00550646397TRLO1
19/10/2018	14:57:58		5	449.6	LONX	00550646398TRLO1
19/10/2018	14:59:42		178	449.5	LONX	00550646983TRLO1
19/10/2018	14:59:42		358	449.5	LONX	00550646984TRLO1
19/10/2018	15:00:18		651	449.4	LONX	00550647366TRLO1
19/10/2018	15:00:57		367	449.3	LONX	00550647923TRLO1
19/10/2018	15:01:31		634	449.3	LONX	00550648226TRLO1
19/10/2018	15:03:02		31	449.2	LONX	00550648853TRLO1
19/10/2018	15:03:02		577	449.2	LONX	00550648854TRLO1
19/10/2018	15:03:12		687	449.2	LONX	00550648939TRLO1
19/10/2018	15:05:23		1225	449.6	LONX	00550649888TRLO1
19/10/2018	15:06:19		606	449.6	LONX	00550650424TRLO1
19/10/2018	15:08:54		108	449.6	LONX	00550652015TRLO1
19/10/2018	15:08:54		200	449.6	LONX	00550652014TRLO1
19/10/2018	15:08:54		1250	449.6	LONX	00550652013TRLO1
19/10/2018	15:11:48		6	449.7	LONX	00550653951TRLO1
19/10/2018	15:11:48		1177	449.7	LONX	00550653950TRLO1
19/10/2018	15:11:48		442	449.7	LONX	00550653949TRLO1
19/10/2018	15:13:00		555	449.4	LONX	00550654632TRLO1
19/10/2018	15:14:17		313	449.2	LONX	00550655448TRLO1
19/10/2018	15:14:17		223	449.2	LONX	00550655455TRLO1
19/10/2018	15:14:19		4	449.2	LONX	00550655479TRLO1
19/10/2018	15:14:24		540	449.2	LONX	00550655529TRLO1
19/10/2018	15:16:50		1250	449.4	LONX	00550657235TRLO1
19/10/2018	15:17:50		309	449.4	LONX	00550657814TRLO1
19/10/2018	15:17:50		208	449.4	LONX	00550657815TRLO1
19/10/2018	15:19:51		607	449.1	LONX	00550659468TRLO1
19/10/2018	15:19:51		600	449.1	LONX	00550659473TRLO1
19/10/2018	15:21:13		590	449.1	LONX	00550660307TRLO1
19/10/2018	15:22:13		537	448.8	LONX	00550660794TRLO1
19/10/2018	15:23:32		582	448.8	LONX	00550661575TRLO1
19/10/2018	15:24:58		542	448.7	LONX	00550662134TRLO1
19/10/2018	15:25:31		212	448.7	LONX	00550662756TRLO1
19/10/2018	15:25:31		318	448.7	LONX	00550662757TRLO1
19/10/2018	15:26:31		203	448.5	LONX	00550663195TRLO1
19/10/2018	15:26:31		486	448.5	LONX	00550663196TRLO1
19/10/2018	15:27:48		599	448.1	LONX	00550663995TRLO1
19/10/2018	15:28:27		517	448	LONX	00550664278TRLO1
19/10/2018	15:30:38		534	448.4	LONX	00550665201TRLO1
19/10/2018	15:31:12		1000	448.3	LONX	00550665484TRLO1
19/10/2018	15:31:22		560	448.3	LONX	00550665558TRLO1
19/10/2018	15:32:04		541	448.2	LONX	00550665805TRLO1
19/10/2018	15:33:17		300	448.4	LONX	00550666555TRLO1
19/10/2018	15:33:50		600	448.3	LONX	00550666949TRLO1
19/10/2018	15:35:10		520	448.3	LONX	00550667554TRLO1
19/10/2018	15:35:51		27	448.2	LONX	00550667849TRLO1
19/10/2018	15:35:51		489	448.2	LONX	00550667850TRLO1
19/10/2018	15:37:19		354	448	LONX	00550668566TRLO1
19/10/2018	15:37:19		252	448	LONX	00550668567TRLO1
19/10/2018	15:37:19		640	448	LONX	00550668569TRLO1
19/10/2018	15:39:52		57	448.1	LONX	00550670007TRLO1
19/10/2018	15:40:30		373	448.4	LONX	00550670351TRLO1
19/10/2018	15:40:30		1054	448.4	LONX	00550670350TRLO1
19/10/2018	15:41:32		527	448.4	LONX	00550670844TRLO1
19/10/2018	15:42:23		521	448.2	LONX	00550671377TRLO1
19/10/2018	15:43:17		271	447.9	LONX	00550671964TRLO1
19/10/2018	15:44:01		310	448.2	LONX	00550672246TRLO1
19/10/2018	15:44:01		210	448.2	LONX	00550672247TRLO1
19/10/2018	15:44:06		519	448.1	LONX	00550672310TRLO1
19/10/2018	15:45:10		590	448	LONX	00550672967TRLO1
19/10/2018	15:46:42		270	447.8	LONX	00550673752TRLO1
19/10/2018	15:46:42		270	447.8	LONX	00550673753TRLO1
19/10/2018	15:46:42		5	447.8	LONX	00550673754TRLO1
19/10/2018	15:46:42		278	447.8	LONX	00550673755TRLO1
19/10/2018	15:47:47		573	447.7	LONX	00550674392TRLO1
19/10/2018	15:48:10		526	447.5	LONX	00550674549TRLO1
19/10/2018	15:50:12		880	447.6	LONX	00550675342TRLO1
19/10/2018	15:50:29		608	447.6	LONX	00550675453TRLO1
19/10/2018	15:52:55		815	448	LONX	00550676819TRLO1
19/10/2018	15:52:55		481	448	LONX	00550676818TRLO1
19/10/2018	15:52:55		222	448	LONX	00550676817TRLO1
19/10/2018	15:53:29		571	447.9	LONX	00550677249TRLO1
19/10/2018	15:54:46		560	447.7	LONX	00550678335TRLO1
19/10/2018	15:57:02		960	447.6	LONX	00550679575TRLO1
19/10/2018	15:58:01		161	447.6	LONX	00550680232TRLO1
19/10/2018	15:58:01		823	447.6	LONX	00550680231TRLO1
19/10/2018	15:58:34		442	447.3	LONX	00550680503TRLO1
19/10/2018	15:58:34		81	447.3	LONX	00550680504TRLO1
19/10/2018	15:59:46		544	447.5	LONX	00550681292TRLO1
19/10/2018	16:01:12		978	447.6	LONX	00550682532TRLO1
19/10/2018	16:01:12		420	447.6	LONX	00550682531TRLO1
19/10/2018	16:02:04		548	447	LONX	00550682972TRLO1
19/10/2018	16:02:04		769	447.1	LONX	00550682973TRLO1
19/10/2018	16:04:07		538	447.3	LONX	00550684311TRLO1
19/10/2018	16:04:07		552	447.3	LONX	00550684312TRLO1
19/10/2018	16:06:13		469	447.4	LONX	00550685698TRLO1
19/10/2018	16:06:13		723	447.4	LONX	00550685697TRLO1
19/10/2018	16:06:13		300	447.4	LONX	00550685696TRLO1
19/10/2018	16:07:15		306	447.5	LONX	00550686274TRLO1
19/10/2018	16:08:16		521	447.5	LONX	00550687020TRLO1
19/10/2018	16:08:16		720	447.6	LONX	00550687022TRLO1
19/10/2018	16:08:55		523	447.7	LONX	00550687229TRLO1
19/10/2018	16:09:36		527	447.8	LONX	00550687684TRLO1
19/10/2018	16:10:51		770	448	LONX	00550688614TRLO1
19/10/2018	16:11:37		277	447.8	LONX	00550689123TRLO1
19/10/2018	16:11:37		310	447.8	LONX	00550689124TRLO1
19/10/2018	16:13:30		545	447.8	LONX	00550690486TRLO1
19/10/2018	16:13:30		1050	447.9	LONX	00550690487TRLO1
19/10/2018	16:15:23		1250	447.8	LONX	00550691751TRLO1
19/10/2018	16:16:33		1250	447.8	LONX	00550692653TRLO1
19/10/2018	16:17:50		1250	447.9	LONX	00550693477TRLO1
19/10/2018	16:17:50		254	447.9	LONX	00550693478TRLO1
19/10/2018	16:18:45		603	447.7	LONX	00550693958TRLO1
19/10/2018	16:18:57		225	447.6	LONX	00550694120TRLO1
19/10/2018	16:18:57		305	447.6	LONX	00550694121TRLO1
19/10/2018	16:20:18		609	447.7	LONX	00550695145TRLO1
19/10/2018	16:20:45		573	447.6	LONX	00550695438TRLO1
19/10/2018	16:20:45		123	447.6	LONX	00550695445TRLO1
19/10/2018	16:20:46		644	447.6	LONX	00550695493TRLO1
19/10/2018	16:21:57		1178	447.7	LONX	00550696413TRLO1
19/10/2018	16:22:32		268	447.6	LONX	00550696839TRLO1
19/10/2018	16:23:11		559	447.5	LONX	00550697233TRLO1
19/10/2018	16:23:42		572	447.4	LONX	00550697523TRLO1
19/10/2018	16:24:17		594	447.1	LONX	00550698057TRLO1
19/10/2018	16:25:04		1000	447.1	LONX	00550698682TRLO1
19/10/2018	16:26:08		1250	447.3	LONX	00550699528TRLO1
19/10/2018	16:26:08		208	447.4	LONX	00550699529TRLO1
19/10/2018	16:26:46		573	447.1	LONX	00550699986TRLO1
19/10/2018	16:27:17		690	447	LONX	00550700570TRLO1
19/10/2018	16:28:11		610	447	LONX	00550701362TRLO1
19/10/2018	16:28:11		471	447	LONX	00550701363TRLO1
19/10/2018	16:28:57		1350	447.2	LONX	00550702125TRLO1
19/10/2018	16:29:26		942	447.3	LONX	00550702715TRLO1
19/10/2018	16:29:50		69	447.3	LONX	00550703375TRLO1
19/10/2018	16:29:51		951	447.3	LONX	00550703431TRLO1
19/10/2018	16:29:53		157	447.3	LONX	00550703556TRLO1

 

END

 

 

POSPGGWGUUPRGMU