Transaction in Own Shares

RNS Number : 5887F

Hammerson PLC

30 October 2018

 

Hammerson plc (the "Company")

Transaction in Own Shares

30 October 2018

The Company announces that on 29 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)
224,567	London Stock Exchange	446.2000	436.6000	442.5154
Total: 224,567				442.5154

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 776,107,850 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: 29 October 2018

Number of ordinary shares purchased: 224,567
Volume weighted average price paid per share (p): 442.5154

Schedule of purchases - individual transactions:

Transaction date		Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
29/10/2018	08:05:24		465	437.1	LONX	00551573447TRLO1
29/10/2018	08:09:02		71	436.6	LONX	00551574438TRLO1
29/10/2018	08:09:02		100	436.6	LONX	00551574439TRLO1
29/10/2018	08:11:03		920	436.8	LONX	00551574763TRLO1
29/10/2018	08:11:03		688	436.8	LONX	00551574764TRLO1
29/10/2018	08:11:03		746	437.4	LONX	00551574765TRLO1
29/10/2018	08:11:04		27	436.8	LONX	00551574769TRLO1
29/10/2018	08:11:05		311	437.6	LONX	00551574773TRLO1
29/10/2018	08:11:05		663	437.5	LONX	00551574772TRLO1
29/10/2018	08:11:06		1437	437.7	LONX	00551574783TRLO1
29/10/2018	08:14:14		335	440.1	LONX	00551575453TRLO1
29/10/2018	08:14:14		940	439.9	LONX	00551575454TRLO1
29/10/2018	08:15:34		640	439.7	LONX	00551575768TRLO1
29/10/2018	08:15:34		823	439.6	LONX	00551575769TRLO1
29/10/2018	08:18:35		665	439.4	LONX	00551576606TRLO1
29/10/2018	08:18:35		542	439.3	LONX	00551576607TRLO1
29/10/2018	08:18:35		388	439.3	LONX	00551576608TRLO1
29/10/2018	08:20:14		704	439.1	LONX	00551577069TRLO1
29/10/2018	08:22:27		610	438.9	LONX	00551578143TRLO1
29/10/2018	08:24:22		1096	439	LONX	00551578812TRLO1
29/10/2018	08:24:22		26	439	LONX	00551578813TRLO1
29/10/2018	08:26:26		671	439.8	LONX	00551579551TRLO1
29/10/2018	08:29:36		860	440.2	LONX	00551580082TRLO1
29/10/2018	08:29:36		860	440.2	LONX	00551580083TRLO1
29/10/2018	08:32:12		173	440	LONX	00551581029TRLO1
29/10/2018	08:32:12		567	440	LONX	00551581030TRLO1
29/10/2018	08:32:12		763	440	LONX	00551581031TRLO1
29/10/2018	08:36:27		1250	439.2	LONX	00551581956TRLO1
29/10/2018	08:38:34		11	439.7	LONX	00551582360TRLO1
29/10/2018	08:38:34		1172	439.7	LONX	00551582361TRLO1
29/10/2018	08:43:47		77	441	LONX	00551583419TRLO1
29/10/2018	08:43:47		618	441	LONX	00551583418TRLO1
29/10/2018	08:43:47		1250	441	LONX	00551583417TRLO1
29/10/2018	08:45:56		650	440.7	LONX	00551583692TRLO1
29/10/2018	08:49:24		308	440.9	LONX	00551584125TRLO1
29/10/2018	08:49:24		381	440.9	LONX	00551584124TRLO1
29/10/2018	08:49:24		375	440.9	LONX	00551584123TRLO1
29/10/2018	08:50:46		639	441.1	LONX	00551584266TRLO1
29/10/2018	08:52:21		196	441.3	LONX	00551584512TRLO1
29/10/2018	08:52:21		1250	441.3	LONX	00551584511TRLO1
29/10/2018	08:54:12		672	441.3	LONX	00551584723TRLO1
29/10/2018	08:54:12		112	441.3	LONX	00551584724TRLO1
29/10/2018	08:58:34		396	441.7	LONX	00551585413TRLO1
29/10/2018	08:58:34		277	441.7	LONX	00551585412TRLO1
29/10/2018	08:58:34		374	441.7	LONX	00551585411TRLO1
29/10/2018	08:58:34		201	441.7	LONX	00551585410TRLO1
29/10/2018	08:59:11		690	441.5	LONX	00551585456TRLO1
29/10/2018	09:00:48		661	441.3	LONX	00551585707TRLO1
29/10/2018	09:00:48		1	441.3	LONX	00551585709TRLO1
29/10/2018	09:02:15		628	441.4	LONX	00551585899TRLO1
29/10/2018	09:04:52		710	441.5	LONX	00551586111TRLO1
29/10/2018	09:05:26		572	441.4	LONX	00551586165TRLO1
29/10/2018	09:05:26		98	441.4	LONX	00551586166TRLO1
29/10/2018	09:07:41		580	441.1	LONX	00551586435TRLO1
29/10/2018	09:07:41		906	441	LONX	00551586436TRLO1
29/10/2018	09:09:07		643	440	LONX	00551586595TRLO1
29/10/2018	09:11:12		703	440	LONX	00551586784TRLO1
29/10/2018	09:14:15		171	441.1	LONX	00551587253TRLO1
29/10/2018	09:14:15		1250	441.1	LONX	00551587252TRLO1
29/10/2018	09:14:15		580	440.7	LONX	00551587254TRLO1
29/10/2018	09:18:52		531	440.4	LONX	00551587792TRLO1
29/10/2018	09:18:52		1049	440.2	LONX	00551587793TRLO1
29/10/2018	09:20:11		550	440.1	LONX	00551587944TRLO1
29/10/2018	09:24:48		960	440.3	LONX	00551588759TRLO1
29/10/2018	09:24:48		11	440.4	LONX	00551588760TRLO1
29/10/2018	09:25:57		1000	441.5	LONX	00551588956TRLO1
29/10/2018	09:28:30		720	441.9	LONX	00551589268TRLO1
29/10/2018	09:28:40		720	442	LONX	00551589280TRLO1
29/10/2018	09:28:40		156	441.9	LONX	00551589281TRLO1
29/10/2018	09:29:50		644	442.4	LONX	00551589528TRLO1
29/10/2018	09:33:15		11	443.4	LONX	00551590248TRLO1
29/10/2018	09:33:15		672	443.2	LONX	00551590249TRLO1
29/10/2018	09:33:15		428	443.2	LONX	00551590250TRLO1
29/10/2018	09:33:15		495	443.3	LONX	00551590251TRLO1
29/10/2018	09:33:15		395	443.3	LONX	00551590252TRLO1
29/10/2018	09:33:49		89	443.1	LONX	00551590269TRLO1
29/10/2018	09:33:49		514	443.1	LONX	00551590270TRLO1
29/10/2018	09:36:17		555	442	LONX	00551590551TRLO1
29/10/2018	09:36:17		580	442	LONX	00551590552TRLO1
29/10/2018	09:37:30		722	441.7	LONX	00551590859TRLO1
29/10/2018	09:40:03		654	441.1	LONX	00551591732TRLO1
29/10/2018	09:40:03		560	441.2	LONX	00551591733TRLO1
29/10/2018	09:41:09		512	441.5	LONX	00551591873TRLO1
29/10/2018	09:43:46		580	441.1	LONX	00551592178TRLO1
29/10/2018	09:43:46		597	441.1	LONX	00551592179TRLO1
29/10/2018	09:47:58		300	442	LONX	00551592769TRLO1
29/10/2018	09:47:58		299	442	LONX	00551592768TRLO1
29/10/2018	09:47:58		204	442	LONX	00551592767TRLO1
29/10/2018	09:48:05		814	441.8	LONX	00551592784TRLO1
29/10/2018	09:51:06		283	441.9	LONX	00551593311TRLO1
29/10/2018	09:51:06		767	441.9	LONX	00551593313TRLO1
29/10/2018	09:52:56		610	442.1	LONX	00551593565TRLO1
29/10/2018	09:53:50		20	441.7	LONX	00551593701TRLO1
29/10/2018	09:53:50		500	441.7	LONX	00551593702TRLO1
29/10/2018	09:55:37		652	441.9	LONX	00551594316TRLO1
29/10/2018	09:58:03		961	441.6	LONX	00551594700TRLO1
29/10/2018	10:01:21		1250	441.9	LONX	00551595066TRLO1
29/10/2018	10:04:33		1163	442.1	LONX	00551595443TRLO1
29/10/2018	10:04:33		87	442.1	LONX	00551595444TRLO1
29/10/2018	10:07:56		1250	442.9	LONX	00551596308TRLO1
29/10/2018	10:09:42		590	442.4	LONX	00551596667TRLO1
29/10/2018	10:10:03		527	442.3	LONX	00551596787TRLO1
29/10/2018	10:12:55		595	442	LONX	00551597334TRLO1
29/10/2018	10:14:18		647	441.5	LONX	00551597550TRLO1
29/10/2018	10:15:15		682	441	LONX	00551597680TRLO1
29/10/2018	10:18:59		1140	441	LONX	00551598916TRLO1
29/10/2018	10:19:09		590	441.5	LONX	00551598948TRLO1
29/10/2018	10:20:48		640	441.4	LONX	00551599389TRLO1
29/10/2018	10:22:50		639	441.1	LONX	00551599799TRLO1
29/10/2018	10:22:50		1	441.1	LONX	00551599800TRLO1
29/10/2018	10:23:56		640	440.9	LONX	00551600224TRLO1
29/10/2018	10:28:05		662	440.8	LONX	00551601390TRLO1
29/10/2018	10:30:22		200	440.9	LONX	00551601813TRLO1
29/10/2018	10:30:22		770	440.9	LONX	00551601814TRLO1
29/10/2018	10:34:03		620	441.6	LONX	00551602635TRLO1
29/10/2018	10:34:03		1000	441.6	LONX	00551602634TRLO1
29/10/2018	10:34:03		30	441.5	LONX	00551602632TRLO1
29/10/2018	10:35:00		117	441.8	LONX	00551603030TRLO1
29/10/2018	10:35:00		388	441.8	LONX	00551603031TRLO1
29/10/2018	10:36:32		584	441.2	LONX	00551603396TRLO1
29/10/2018	10:38:45		530	441.3	LONX	00551603778TRLO1
29/10/2018	10:42:01		126	441.6	LONX	00551604281TRLO1
29/10/2018	10:42:01		200	441.6	LONX	00551604280TRLO1
29/10/2018	10:42:01		1041	441.6	LONX	00551604279TRLO1
29/10/2018	10:43:17		539	441.3	LONX	00551604434TRLO1
29/10/2018	10:47:55		204	441.7	LONX	00551605144TRLO1
29/10/2018	10:47:55		1250	441.7	LONX	00551605142TRLO1
29/10/2018	10:50:22		540	441.3	LONX	00551605534TRLO1
29/10/2018	10:52:11		655	440.9	LONX	00551605773TRLO1
29/10/2018	10:52:11		580	440.9	LONX	00551605774TRLO1
29/10/2018	10:55:02		621	441.1	LONX	00551606132TRLO1
29/10/2018	10:57:01		530	440.9	LONX	00551606390TRLO1
29/10/2018	10:57:01		577	440.9	LONX	00551606391TRLO1
29/10/2018	10:58:58		560	440.7	LONX	00551606674TRLO1
29/10/2018	11:03:00		797	440.5	LONX	00551607102TRLO1
29/10/2018	11:03:00		498	440.5	LONX	00551607103TRLO1
29/10/2018	11:06:59		442	440.8	LONX	00551607708TRLO1
29/10/2018	11:07:44		903	441	LONX	00551607806TRLO1
29/10/2018	11:07:44		354	441	LONX	00551607805TRLO1
29/10/2018	11:09:26		535	440.8	LONX	00551607991TRLO1
29/10/2018	11:13:16		920	441	LONX	00551608454TRLO1
29/10/2018	11:16:18		1250	441.4	LONX	00551608820TRLO1
29/10/2018	11:17:02		522	441.2	LONX	00551608909TRLO1
29/10/2018	11:20:12		780	441.3	LONX	00551609616TRLO1
29/10/2018	11:21:00		547	441.3	LONX	00551609920TRLO1
29/10/2018	11:24:55		65	441.2	LONX	00551611055TRLO1
29/10/2018	11:24:55		1132	441.2	LONX	00551611056TRLO1
29/10/2018	11:26:43		590	441.3	LONX	00551611703TRLO1
29/10/2018	11:31:49		116	441.9	LONX	00551613361TRLO1
29/10/2018	11:31:49		1250	441.9	LONX	00551613360TRLO1
29/10/2018	11:33:07		535	441.9	LONX	00551614163TRLO1
29/10/2018	11:34:45		599	442.1	LONX	00551614641TRLO1
29/10/2018	11:38:24		510	442.5	LONX	00551616001TRLO1
29/10/2018	11:39:39		531	442.8	LONX	00551616342TRLO1
29/10/2018	11:39:39		516	442.8	LONX	00551616341TRLO1
29/10/2018	11:41:13		249	443.1	LONX	00551616668TRLO1
29/10/2018	11:42:00		587	443	LONX	00551616863TRLO1
29/10/2018	11:44:05		507	442.8	LONX	00551617645TRLO1
29/10/2018	11:44:05		78	442.8	LONX	00551617646TRLO1
29/10/2018	11:47:05		600	442.9	LONX	00551618085TRLO1
29/10/2018	11:49:10		661	443.1	LONX	00551618740TRLO1
29/10/2018	11:49:10		8	443.1	LONX	00551618741TRLO1
29/10/2018	11:50:25		559	443.1	LONX	00551619022TRLO1
29/10/2018	11:52:20		448	441.4	LONX	00551619376TRLO1
29/10/2018	11:52:20		137	441.4	LONX	00551619377TRLO1
29/10/2018	11:55:12		338	441.8	LONX	00551620073TRLO1
29/10/2018	11:55:16		531	441.9	LONX	00551620078TRLO1
29/10/2018	11:57:11		562	442.2	LONX	00551620354TRLO1
29/10/2018	12:02:27		1050	442.8	LONX	00551620921TRLO1
29/10/2018	12:02:27		615	443	LONX	00551620922TRLO1
29/10/2018	12:02:27		535	443.1	LONX	00551620924TRLO1
29/10/2018	12:06:26		582	443.9	LONX	00551621749TRLO1
29/10/2018	12:07:58		620	444	LONX	00551621952TRLO1
29/10/2018	12:10:50		943	444.2	LONX	00551622510TRLO1
29/10/2018	12:13:13		725	444.3	LONX	00551622916TRLO1
29/10/2018	12:15:04		527	444.2	LONX	00551623436TRLO1
29/10/2018	12:16:47		545	444.5	LONX	00551623660TRLO1
29/10/2018	12:19:50		517	445	LONX	00551624268TRLO1
29/10/2018	12:20:25		226	445	LONX	00551624353TRLO1
29/10/2018	12:20:25		304	445	LONX	00551624354TRLO1
29/10/2018	12:24:01		873	445.7	LONX	00551624872TRLO1
29/10/2018	12:25:57		520	445.2	LONX	00551625052TRLO1
29/10/2018	12:28:34		556	445.1	LONX	00551625337TRLO1
29/10/2018	12:32:52		698	445.4	LONX	00551625991TRLO1
29/10/2018	12:32:52		700	445.4	LONX	00551625990TRLO1
29/10/2018	12:32:52		173	445.4	LONX	00551625989TRLO1
29/10/2018	12:37:27		412	445.4	LONX	00551626534TRLO1
29/10/2018	12:37:27		853	445.4	LONX	00551626533TRLO1
29/10/2018	12:41:01		760	445.5	LONX	00551626944TRLO1
29/10/2018	12:42:06		590	445.3	LONX	00551627073TRLO1
29/10/2018	12:45:31		521	445.1	LONX	00551627615TRLO1
29/10/2018	12:47:47		987	445.7	LONX	00551628033TRLO1
29/10/2018	12:47:47		306	445.7	LONX	00551628032TRLO1
29/10/2018	12:48:44		530	445.5	LONX	00551628214TRLO1
29/10/2018	12:51:15		548	445.7	LONX	00551628576TRLO1
29/10/2018	12:55:53		1043	445.4	LONX	00551629172TRLO1
29/10/2018	12:56:42		151	445.6	LONX	00551629336TRLO1
29/10/2018	12:56:42		599	445.6	LONX	00551629337TRLO1
29/10/2018	12:58:08		530	446.1	LONX	00551629565TRLO1
29/10/2018	12:59:48		590	446.1	LONX	00551629796TRLO1
29/10/2018	13:04:54		1250	445.7	LONX	00551630448TRLO1
29/10/2018	13:07:21		520	446.2	LONX	00551630889TRLO1
29/10/2018	13:08:37		519	446.2	LONX	00551631085TRLO1
29/10/2018	13:10:16		482	445.8	LONX	00551631231TRLO1
29/10/2018	13:10:16		78	445.8	LONX	00551631232TRLO1
29/10/2018	13:10:49		525	445.5	LONX	00551631477TRLO1
29/10/2018	13:10:49		51	445.5	LONX	00551631478TRLO1
29/10/2018	13:12:56		546	445.4	LONX	00551631788TRLO1
29/10/2018	13:15:11		550	445.5	LONX	00551632060TRLO1
29/10/2018	13:17:33		520	445.3	LONX	00551632312TRLO1
29/10/2018	13:19:03		618	445.1	LONX	00551632466TRLO1
29/10/2018	13:22:37		840	445.3	LONX	00551632932TRLO1
29/10/2018	13:22:55		148	445	LONX	00551633000TRLO1
29/10/2018	13:26:11		560	445	LONX	00551633425TRLO1
29/10/2018	13:26:12		736	445.1	LONX	00551633426TRLO1
29/10/2018	13:27:57		702	445.3	LONX	00551633769TRLO1
29/10/2018	13:29:29		337	445.1	LONX	00551633989TRLO1
29/10/2018	13:30:45		115	445.3	LONX	00551634391TRLO1
29/10/2018	13:31:14		674	445.3	LONX	00551634499TRLO1
29/10/2018	13:34:30		10	445.2	LONX	00551635427TRLO1
29/10/2018	13:34:30		61	445.2	LONX	00551635426TRLO1
29/10/2018	13:34:30		1250	445.2	LONX	00551635425TRLO1
29/10/2018	13:35:13		527	445.1	LONX	00551635607TRLO1
29/10/2018	13:35:13		51	445.1	LONX	00551635608TRLO1
29/10/2018	13:37:51		604	445.3	LONX	00551636111TRLO1
29/10/2018	13:39:37		650	445.4	LONX	00551636445TRLO1
29/10/2018	13:41:37		660	445.6	LONX	00551636771TRLO1
29/10/2018	13:41:51		652	445.5	LONX	00551636797TRLO1
29/10/2018	13:44:17		587	445.3	LONX	00551637172TRLO1
29/10/2018	13:44:17		527	445.3	LONX	00551637173TRLO1
29/10/2018	13:45:39		605	444.8	LONX	00551637414TRLO1
29/10/2018	13:47:15		611	443.9	LONX	00551637598TRLO1
29/10/2018	13:49:28		550	443.5	LONX	00551638092TRLO1
29/10/2018	13:50:36		544	443	LONX	00551638291TRLO1
29/10/2018	13:52:37		610	442.9	LONX	00551638578TRLO1
29/10/2018	13:55:34		543	442.5	LONX	00551638973TRLO1
29/10/2018	13:55:34		685	442.5	LONX	00551638974TRLO1
29/10/2018	13:57:40		532	443.1	LONX	00551639344TRLO1
29/10/2018	13:59:57		390	443.3	LONX	00551639716TRLO1
29/10/2018	14:01:00		960	443.4	LONX	00551639943TRLO1
29/10/2018	14:02:01		26	443.2	LONX	00551640237TRLO1
29/10/2018	14:02:01		562	443.2	LONX	00551640238TRLO1
29/10/2018	14:03:07		595	442.7	LONX	00551640407TRLO1
29/10/2018	14:07:13		276	443	LONX	00551641132TRLO1
29/10/2018	14:07:13		393	443	LONX	00551641131TRLO1
29/10/2018	14:07:13		211	443	LONX	00551641130TRLO1
29/10/2018	14:07:13		735	443	LONX	00551641133TRLO1
29/10/2018	14:10:01		969	443.1	LONX	00551641639TRLO1
29/10/2018	14:11:16		607	443	LONX	00551641803TRLO1
29/10/2018	14:13:01		682	442.9	LONX	00551642064TRLO1
29/10/2018	14:17:18		439	442.8	LONX	00551642728TRLO1
29/10/2018	14:17:18		775	442.8	LONX	00551642727TRLO1
29/10/2018	14:17:18		750	442.6	LONX	00551642729TRLO1
29/10/2018	14:22:31		1100	442.7	LONX	00551643565TRLO1
29/10/2018	14:24:31		860	442.7	LONX	00551643852TRLO1
29/10/2018	14:25:04		120	442.4	LONX	00551643962TRLO1
29/10/2018	14:25:04		450	442.4	LONX	00551643963TRLO1
29/10/2018	14:28:21		479	443.2	LONX	00551644502TRLO1
29/10/2018	14:30:18		232	442.9	LONX	00551644826TRLO1
29/10/2018	14:30:18		331	442.9	LONX	00551644827TRLO1
29/10/2018	14:30:18		337	442.9	LONX	00551644828TRLO1
29/10/2018	14:30:18		235	442.9	LONX	00551644829TRLO1
29/10/2018	14:31:09		611	442.9	LONX	00551645018TRLO1
29/10/2018	14:31:51		606	442.9	LONX	00551645148TRLO1
29/10/2018	14:33:19		611	442.6	LONX	00551645450TRLO1
29/10/2018	14:35:02		309	442.6	LONX	00551645817TRLO1
29/10/2018	14:35:02		217	442.6	LONX	00551645818TRLO1
29/10/2018	14:35:07		725	442.6	LONX	00551645860TRLO1
29/10/2018	14:37:10		316	443	LONX	00551646269TRLO1
29/10/2018	14:37:10		398	443	LONX	00551646268TRLO1
29/10/2018	14:38:05		916	442.9	LONX	00551646469TRLO1
29/10/2018	14:40:44		750	442.9	LONX	00551646853TRLO1
29/10/2018	14:40:48		600	442.8	LONX	00551646863TRLO1
29/10/2018	14:40:48		59	442.8	LONX	00551646864TRLO1
29/10/2018	14:42:57		756	443.1	LONX	00551647263TRLO1
29/10/2018	14:42:57		294	443.1	LONX	00551647264TRLO1
29/10/2018	14:43:11		582	443	LONX	00551647351TRLO1
29/10/2018	14:45:54		356	443.7	LONX	00551647928TRLO1
29/10/2018	14:45:54		1000	443.7	LONX	00551647927TRLO1
29/10/2018	14:47:45		950	444.2	LONX	00551648361TRLO1
29/10/2018	14:48:08		132	443.9	LONX	00551648513TRLO1
29/10/2018	14:48:08		448	443.9	LONX	00551648514TRLO1
29/10/2018	14:51:35		1521	444.4	LONX	00551649166TRLO1
29/10/2018	14:54:12		588	443.7	LONX	00551649759TRLO1
29/10/2018	14:54:12		652	443.7	LONX	00551649760TRLO1
29/10/2018	14:54:12		448	443.7	LONX	00551649761TRLO1
29/10/2018	14:57:16		536	443	LONX	00551650406TRLO1
29/10/2018	14:57:52		537	442.9	LONX	00551650547TRLO1
29/10/2018	14:59:17		665	442.8	LONX	00551650945TRLO1
29/10/2018	15:00:37		935	442.9	LONX	00551651434TRLO1
29/10/2018	15:03:10		541	443.4	LONX	00551652267TRLO1
29/10/2018	15:03:10		1250	443.4	LONX	00551652265TRLO1
29/10/2018	15:05:03		417	443	LONX	00551652855TRLO1
29/10/2018	15:05:03		172	443	LONX	00551652856TRLO1
29/10/2018	15:05:03		657	443	LONX	00551652857TRLO1
29/10/2018	15:06:29		550	442.9	LONX	00551653317TRLO1
29/10/2018	15:08:03		614	442.8	LONX	00551653804TRLO1
29/10/2018	15:08:03		568	442.8	LONX	00551653805TRLO1
29/10/2018	15:09:08		652	442.5	LONX	00551654242TRLO1
29/10/2018	15:10:32		655	442.5	LONX	00551654695TRLO1
29/10/2018	15:11:43		550	442.8	LONX	00551655057TRLO1
29/10/2018	15:13:23		1100	442.9	LONX	00551655583TRLO1
29/10/2018	15:15:52		644	442.8	LONX	00551656421TRLO1
29/10/2018	15:15:52		1	442.8	LONX	00551656422TRLO1
29/10/2018	15:16:30		422	442.9	LONX	00551656617TRLO1
29/10/2018	15:16:30		378	442.9	LONX	00551656618TRLO1
29/10/2018	15:17:14		656	442.6	LONX	00551656771TRLO1
29/10/2018	15:20:45		1150	442.9	LONX	00551657799TRLO1
29/10/2018	15:20:45		590	442.9	LONX	00551657800TRLO1
29/10/2018	15:22:12		620	442.8	LONX	00551658194TRLO1
29/10/2018	15:23:34		266	442.2	LONX	00551658707TRLO1
29/10/2018	15:23:34		367	442.2	LONX	00551658708TRLO1
29/10/2018	15:24:15		562	442.5	LONX	00551658920TRLO1
29/10/2018	15:25:50		740	443	LONX	00551659377TRLO1
29/10/2018	15:28:16		568	443	LONX	00551659928TRLO1
29/10/2018	15:28:16		780	443	LONX	00551659929TRLO1
29/10/2018	15:29:16		648	442.8	LONX	00551660227TRLO1
29/10/2018	15:29:59		113	442.5	LONX	00551660552TRLO1
29/10/2018	15:29:59		483	442.5	LONX	00551660553TRLO1
29/10/2018	15:33:12		870	442.6	LONX	00551661619TRLO1
29/10/2018	15:33:37		320	442.9	LONX	00551661794TRLO1
29/10/2018	15:35:09		750	443.4	LONX	00551662431TRLO1
29/10/2018	15:35:09		500	443.4	LONX	00551662433TRLO1
29/10/2018	15:35:10		98	443.3	LONX	00551662437TRLO1
29/10/2018	15:35:12		615	443.3	LONX	00551662454TRLO1
29/10/2018	15:36:31		651	443.2	LONX	00551663086TRLO1
29/10/2018	15:37:53		683	443.3	LONX	00551663571TRLO1
29/10/2018	15:37:53		72	443.3	LONX	00551663572TRLO1
29/10/2018	15:38:20		301	443.5	LONX	00551663688TRLO1
29/10/2018	15:38:52		574	443.5	LONX	00551663804TRLO1
29/10/2018	15:42:05		221	444.1	LONX	00551664746TRLO1
29/10/2018	15:42:05		700	444.1	LONX	00551664747TRLO1
29/10/2018	15:42:05		379	444.1	LONX	00551664748TRLO1
29/10/2018	15:42:05		620	444.1	LONX	00551664749TRLO1
29/10/2018	15:43:16		590	443.4	LONX	00551665032TRLO1
29/10/2018	15:44:43		663	443.7	LONX	00551665535TRLO1
29/10/2018	15:46:03		570	444	LONX	00551666269TRLO1
29/10/2018	15:47:45		471	444.4	LONX	00551666672TRLO1
29/10/2018	15:47:45		529	444.4	LONX	00551666673TRLO1
29/10/2018	15:49:53		1250	444.8	LONX	00551667123TRLO1
29/10/2018	15:50:00		564	444.6	LONX	00551667158TRLO1
29/10/2018	15:53:18		770	444.4	LONX	00551668160TRLO1
29/10/2018	15:53:22		1318	444.3	LONX	00551668180TRLO1
29/10/2018	15:54:16		558	444	LONX	00551668517TRLO1
29/10/2018	15:54:16		83	444	LONX	00551668518TRLO1
29/10/2018	15:55:47		447	444.1	LONX	00551669004TRLO1
29/10/2018	15:56:54		653	443.9	LONX	00551669505TRLO1
29/10/2018	15:57:39		309	443.8	LONX	00551669659TRLO1
29/10/2018	15:57:41		315	443.8	LONX	00551669680TRLO1
29/10/2018	15:59:40		55	443.5	LONX	00551670311TRLO1
29/10/2018	15:59:40		548	443.5	LONX	00551670312TRLO1
29/10/2018	15:59:40		906	443.5	LONX	00551670313TRLO1
29/10/2018	16:01:21		615	443.2	LONX	00551670815TRLO1
29/10/2018	16:01:21		876	443.2	LONX	00551670816TRLO1
29/10/2018	16:02:45		650	443	LONX	00551671365TRLO1
29/10/2018	16:03:23		635	442.9	LONX	00551671465TRLO1
29/10/2018	16:05:18		565	442.7	LONX	00551672065TRLO1
29/10/2018	16:05:25		1050	442.5	LONX	00551672085TRLO1
29/10/2018	16:08:43		308	443	LONX	00551673275TRLO1
29/10/2018	16:08:43		543	443	LONX	00551673274TRLO1
29/10/2018	16:10:03		347	443.5	LONX	00551673637TRLO1
29/10/2018	16:10:26		572	443.5	LONX	00551673729TRLO1
29/10/2018	16:10:26		421	443.5	LONX	00551673728TRLO1
29/10/2018	16:10:38		637	443.4	LONX	00551673798TRLO1
29/10/2018	16:11:19		608	442.9	LONX	00551674030TRLO1
29/10/2018	16:12:22		568	442.8	LONX	00551674451TRLO1
29/10/2018	16:13:49		5	442.9	LONX	00551674771TRLO1
29/10/2018	16:14:01		708	442.8	LONX	00551674820TRLO1
29/10/2018	16:14:19		469	442.8	LONX	00551674893TRLO1
29/10/2018	16:14:44		46	442.9	LONX	00551675034TRLO1
29/10/2018	16:15:30		1512	443.1	LONX	00551675226TRLO1
29/10/2018	16:16:46		866	443.2	LONX	00551675687TRLO1
29/10/2018	16:17:38		574	443.1	LONX	00551675958TRLO1
29/10/2018	16:17:39		393	443.1	LONX	00551675970TRLO1
29/10/2018	16:18:19		609	443	LONX	00551676220TRLO1
29/10/2018	16:19:04		633	442.7	LONX	00551676398TRLO1
29/10/2018	16:20:11		500	442.7	LONX	00551676785TRLO1
29/10/2018	16:20:11		1069	442.7	LONX	00551676784TRLO1
29/10/2018	16:21:29		378	442.9	LONX	00551677447TRLO1
29/10/2018	16:21:29		798	442.9	LONX	00551677446TRLO1
29/10/2018	16:21:40		591	442.8	LONX	00551677506TRLO1
29/10/2018	16:22:58		634	442.5	LONX	00551678136TRLO1
29/10/2018	16:23:28		152	442.2	LONX	00551678389TRLO1
29/10/2018	16:24:00		1250	442.4	LONX	00551678633TRLO1
29/10/2018	16:24:29		590	442.3	LONX	00551678851TRLO1
29/10/2018	16:24:46		609	442	LONX	00551678921TRLO1
29/10/2018	16:25:24		567	441.6	LONX	00551679165TRLO1
29/10/2018	16:26:09		478	441.9	LONX	00551679497TRLO1
29/10/2018	16:26:26		588	441.7	LONX	00551679572TRLO1
29/10/2018	16:26:50		581	441.2	LONX	00551679731TRLO1
29/10/2018	16:28:08		1106	441.9	LONX	00551680290TRLO1
29/10/2018	16:28:08		194	441.9	LONX	00551680293TRLO1
29/10/2018	16:28:34		610	441.7	LONX	00551680552TRLO1
29/10/2018	16:28:39		667	441.6	LONX	00551680601TRLO1
29/10/2018	16:29:15		658	441.6	LONX	00551681022TRLO1
29/10/2018	16:29:48		449	441.8	LONX	00551681475TRLO1

 

END

 

 

POSPGGRPUUPRGMB