Transaction in Own Shares

RNS Number : 9443F

Hammerson PLC

01 November 2018

 

Hammerson plc (the "Company")

Transaction in Own Shares

1 November 2018

The Company announces that on 31 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)
225,200	London Stock Exchange	452.1000	440.0000	443.8655
Total: 225,200				443.8655

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 775,662,563 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.

Barbara Lees

Deputy 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: 31 October 2018

Number of ordinary shares purchased: 225,200
Volume weighted average price paid per share (p): 443.8655

Schedule of purchases - individual transactions:

Transaction date	Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
31/10/2018	08:01:35	416	447	LONX	00551874513TRLO1
31/10/2018	08:03:35	507	450	LONX	00551875018TRLO1
31/10/2018	08:05:51	939	451.7	LONX	00551875762TRLO1
31/10/2018	08:05:51	139	451.7	LONX	00551875761TRLO1
31/10/2018	08:07:44	752	452.1	LONX	00551876580TRLO1
31/10/2018	08:07:44	75	452.1	LONX	00551876579TRLO1
31/10/2018	08:07:44	609	452.1	LONX	00551876578TRLO1
31/10/2018	08:10:00	1200	451.2	LONX	00551877650TRLO1
31/10/2018	08:12:05	1250	452	LONX	00551878299TRLO1
31/10/2018	08:14:06	122	451.8	LONX	00551879094TRLO1
31/10/2018	08:14:06	878	451.8	LONX	00551879095TRLO1
31/10/2018	08:14:48	34	451.7	LONX	00551879277TRLO1
31/10/2018	08:14:52	34	451.7	LONX	00551879295TRLO1
31/10/2018	08:14:52	476	451.7	LONX	00551879296TRLO1
31/10/2018	08:17:24	37	451.3	LONX	00551880409TRLO1
31/10/2018	08:17:26	854	451.1	LONX	00551880417TRLO1
31/10/2018	08:17:26	396	451.1	LONX	00551880418TRLO1
31/10/2018	08:17:26	68	451.2	LONX	00551880420TRLO1
31/10/2018	08:17:26	1250	451.1	LONX	00551880419TRLO1
31/10/2018	08:22:40	413	449.7	LONX	00551882327TRLO1
31/10/2018	08:22:40	567	449.7	LONX	00551882328TRLO1
31/10/2018	08:25:32	306	450.2	LONX	00551883399TRLO1
31/10/2018	08:25:32	500	450.2	LONX	00551883398TRLO1
31/10/2018	08:25:32	157	449.8	LONX	00551883400TRLO1
31/10/2018	08:25:32	700	449.8	LONX	00551883401TRLO1
31/10/2018	08:25:32	243	449.8	LONX	00551883402TRLO1
31/10/2018	08:25:32	842	449.8	LONX	00551883403TRLO1
31/10/2018	08:28:36	493	449.9	LONX	00551885036TRLO1
31/10/2018	08:29:36	866	449.4	LONX	00551885387TRLO1
31/10/2018	08:29:36	996	449.6	LONX	00551885388TRLO1
31/10/2018	08:33:06	523	449.2	LONX	00551886711TRLO1
31/10/2018	08:33:41	480	448.9	LONX	00551886923TRLO1
31/10/2018	08:36:49	350	449.9	LONX	00551888512TRLO1
31/10/2018	08:37:20	890	449.9	LONX	00551888719TRLO1
31/10/2018	08:37:47	509	449.2	LONX	00551888897TRLO1
31/10/2018	08:41:42	105	448.9	LONX	00551890621TRLO1
31/10/2018	08:41:42	275	448.9	LONX	00551890620TRLO1
31/10/2018	08:41:42	1012	448.9	LONX	00551890619TRLO1
31/10/2018	08:43:13	515	448.6	LONX	00551891116TRLO1
31/10/2018	08:44:18	589	448.1	LONX	00551891437TRLO1
31/10/2018	08:46:44	431	448.3	LONX	00551892691TRLO1
31/10/2018	08:46:44	329	448.3	LONX	00551892692TRLO1
31/10/2018	08:52:00	765	448.8	LONX	00551895144TRLO1
31/10/2018	08:52:00	637	448.8	LONX	00551895143TRLO1
31/10/2018	08:52:00	293	448.8	LONX	00551895142TRLO1
31/10/2018	08:54:39	336	448.7	LONX	00551896169TRLO1
31/10/2018	08:54:39	388	448.7	LONX	00551896168TRLO1
31/10/2018	08:54:39	22	448.7	LONX	00551896167TRLO1
31/10/2018	08:54:39	564	448.5	LONX	00551896170TRLO1
31/10/2018	08:55:42	421	447.8	LONX	00551896714TRLO1
31/10/2018	08:55:42	71	447.8	LONX	00551896715TRLO1
31/10/2018	08:57:46	301	447	LONX	00551897444TRLO1
31/10/2018	08:59:56	927	448.5	LONX	00551898096TRLO1
31/10/2018	09:00:12	470	448.2	LONX	00551898283TRLO1
31/10/2018	09:02:03	567	447.5	LONX	00551898924TRLO1
31/10/2018	09:04:16	348	447.5	LONX	00551900234TRLO1
31/10/2018	09:04:16	200	447.5	LONX	00551900233TRLO1
31/10/2018	09:04:54	602	447.1	LONX	00551900806TRLO1
31/10/2018	09:05:47	478	446.9	LONX	00551901030TRLO1
31/10/2018	09:07:08	595	446.4	LONX	00551901394TRLO1
31/10/2018	09:08:54	937	446.9	LONX	00551901860TRLO1
31/10/2018	09:09:35	559	446.5	LONX	00551902030TRLO1
31/10/2018	09:12:54	80	446.8	LONX	00551902611TRLO1
31/10/2018	09:12:54	1150	446.7	LONX	00551902612TRLO1
31/10/2018	09:13:33	524	446	LONX	00551902754TRLO1
31/10/2018	09:15:02	576	445.5	LONX	00551903126TRLO1
31/10/2018	09:17:00	567	444.9	LONX	00551903723TRLO1
31/10/2018	09:17:31	477	444.8	LONX	00551903858TRLO1
31/10/2018	09:20:03	152	446.1	LONX	00551904470TRLO1
31/10/2018	09:21:09	101	446.7	LONX	00551904752TRLO1
31/10/2018	09:21:09	1250	446.7	LONX	00551904751TRLO1
31/10/2018	09:22:42	560	447.1	LONX	00551905127TRLO1
31/10/2018	09:23:50	515	447	LONX	00551905420TRLO1
31/10/2018	09:26:12	470	446.3	LONX	00551906227TRLO1
31/10/2018	09:26:17	693	446.2	LONX	00551906247TRLO1
31/10/2018	09:29:17	740	445.7	LONX	00551907153TRLO1
31/10/2018	09:29:17	146	445.7	LONX	00551907154TRLO1
31/10/2018	09:29:30	585	446	LONX	00551907293TRLO1
31/10/2018	09:31:45	321	445.8	LONX	00551908310TRLO1
31/10/2018	09:31:45	289	445.8	LONX	00551908311TRLO1
31/10/2018	09:35:09	829	446.2	LONX	00551909814TRLO1
31/10/2018	09:35:09	820	446.2	LONX	00551909813TRLO1
31/10/2018	09:38:17	370	446.6	LONX	00551912032TRLO1
31/10/2018	09:38:17	872	446.6	LONX	00551912031TRLO1
31/10/2018	09:41:25	1250	448	LONX	00551913337TRLO1
31/10/2018	09:41:27	435	447.8	LONX	00551913345TRLO1
31/10/2018	09:41:27	30	447.8	LONX	00551913346TRLO1
31/10/2018	09:43:29	684	446.2	LONX	00551914768TRLO1
31/10/2018	09:45:22	260	446.2	LONX	00551915309TRLO1
31/10/2018	09:45:22	215	446.2	LONX	00551915313TRLO1
31/10/2018	09:45:26	591	446	LONX	00551915395TRLO1
31/10/2018	09:49:00	590	445.6	LONX	00551916830TRLO1
31/10/2018	09:49:00	180	445.6	LONX	00551916831TRLO1
31/10/2018	09:50:39	602	446.3	LONX	00551917456TRLO1
31/10/2018	09:50:39	670	446.4	LONX	00551917457TRLO1
31/10/2018	09:52:00	569	444.4	LONX	00551917681TRLO1
31/10/2018	09:54:05	524	444.2	LONX	00551918374TRLO1
31/10/2018	09:54:05	56	444.2	LONX	00551918375TRLO1
31/10/2018	09:56:00	469	443.5	LONX	00551918910TRLO1
31/10/2018	09:58:59	850	444.6	LONX	00551919363TRLO1
31/10/2018	09:59:18	470	444.3	LONX	00551919405TRLO1
31/10/2018	10:01:23	728	444.1	LONX	00551919881TRLO1
31/10/2018	10:03:34	750	444.3	LONX	00551920454TRLO1
31/10/2018	10:05:35	700	444.9	LONX	00551920894TRLO1
31/10/2018	10:05:35	549	444.8	LONX	00551920895TRLO1
31/10/2018	10:07:33	653	444.7	LONX	00551921497TRLO1
31/10/2018	10:11:37	365	444.8	LONX	00551923015TRLO1
31/10/2018	10:12:02	470	445	LONX	00551923123TRLO1
31/10/2018	10:12:56	981	445.1	LONX	00551923297TRLO1
31/10/2018	10:15:25	336	444.7	LONX	00551923963TRLO1
31/10/2018	10:15:25	245	444.7	LONX	00551923964TRLO1
31/10/2018	10:17:17	595	444.6	LONX	00551925192TRLO1
31/10/2018	10:17:17	550	444.6	LONX	00551925193TRLO1
31/10/2018	10:17:17	554	444.6	LONX	00551925194TRLO1
31/10/2018	10:21:16	481	444.5	LONX	00551926899TRLO1
31/10/2018	10:21:16	692	444.5	LONX	00551926900TRLO1
31/10/2018	10:25:43	1250	444.5	LONX	00551928454TRLO1
31/10/2018	10:26:32	512	444.6	LONX	00551928684TRLO1
31/10/2018	10:28:05	612	444.2	LONX	00551928977TRLO1
31/10/2018	10:30:14	365	444.6	LONX	00551929985TRLO1
31/10/2018	10:31:39	700	444.8	LONX	00551930293TRLO1
31/10/2018	10:34:41	1200	444.9	LONX	00551931150TRLO1
31/10/2018	10:35:37	500	444.6	LONX	00551931486TRLO1
31/10/2018	10:36:56	497	444.6	LONX	00551931798TRLO1
31/10/2018	10:39:26	510	443.8	LONX	00551932216TRLO1
31/10/2018	10:41:28	540	443.5	LONX	00551932766TRLO1
31/10/2018	10:43:21	497	443.4	LONX	00551933194TRLO1
31/10/2018	10:43:21	554	443.4	LONX	00551933195TRLO1
31/10/2018	10:46:30	612	443.6	LONX	00551934371TRLO1
31/10/2018	10:46:30	28	443.6	LONX	00551934372TRLO1
31/10/2018	10:46:30	516	443.6	LONX	00551934373TRLO1
31/10/2018	10:50:02	484	443.4	LONX	00551935289TRLO1
31/10/2018	10:51:59	1160	443.6	LONX	00551935784TRLO1
31/10/2018	10:54:08	510	443.2	LONX	00551936235TRLO1
31/10/2018	10:55:04	591	442.5	LONX	00551936412TRLO1
31/10/2018	10:59:14	1457	443.5	LONX	00551937055TRLO1
31/10/2018	11:02:36	334	443.4	LONX	00551937825TRLO1
31/10/2018	11:03:34	1116	443.9	LONX	00551938040TRLO1
31/10/2018	11:05:55	516	443.6	LONX	00551938511TRLO1
31/10/2018	11:05:55	500	443.6	LONX	00551938512TRLO1
31/10/2018	11:09:14	472	443.9	LONX	00551939145TRLO1
31/10/2018	11:11:00	352	443.9	LONX	00551939474TRLO1
31/10/2018	11:11:00	332	443.9	LONX	00551939476TRLO1
31/10/2018	11:11:00	196	443.9	LONX	00551939479TRLO1
31/10/2018	11:13:17	845	444	LONX	00551940013TRLO1
31/10/2018	11:14:19	499	443.7	LONX	00551940220TRLO1
31/10/2018	11:16:39	567	443.4	LONX	00551940670TRLO1
31/10/2018	11:18:05	433	443	LONX	00551940826TRLO1
31/10/2018	11:18:05	146	443	LONX	00551940827TRLO1
31/10/2018	11:22:10	580	442.6	LONX	00551941672TRLO1
31/10/2018	11:22:10	982	442.6	LONX	00551941673TRLO1
31/10/2018	11:26:16	1038	443.3	LONX	00551942330TRLO1
31/10/2018	11:27:00	493	443.2	LONX	00551942476TRLO1
31/10/2018	11:31:32	863	443.4	LONX	00551943543TRLO1
31/10/2018	11:31:32	175	443.4	LONX	00551943542TRLO1
31/10/2018	11:32:12	510	443.4	LONX	00551943746TRLO1
31/10/2018	11:37:17	1015	443.5	LONX	00551944524TRLO1
31/10/2018	11:37:17	386	443.5	LONX	00551944523TRLO1
31/10/2018	11:42:10	284	444.4	LONX	00551945702TRLO1
31/10/2018	11:42:10	1250	444.4	LONX	00551945701TRLO1
31/10/2018	11:44:53	623	444	LONX	00551946240TRLO1
31/10/2018	11:45:58	549	443.9	LONX	00551946586TRLO1
31/10/2018	11:50:38	563	443.6	LONX	00551948334TRLO1
31/10/2018	11:50:38	710	443.6	LONX	00551948335TRLO1
31/10/2018	11:54:53	515	443.3	LONX	00551949005TRLO1
31/10/2018	11:54:53	826	443.3	LONX	00551949006TRLO1
31/10/2018	12:02:24	1807	442.9	LONX	00551950399TRLO1
31/10/2018	12:03:53	569	442.1	LONX	00551950752TRLO1
31/10/2018	12:08:17	174	442.3	LONX	00551951436TRLO1
31/10/2018	12:08:26	596	442.3	LONX	00551951464TRLO1
31/10/2018	12:10:36	676	442.8	LONX	00551951896TRLO1
31/10/2018	12:10:36	850	442.8	LONX	00551951895TRLO1
31/10/2018	12:11:09	213	442.6	LONX	00551952001TRLO1
31/10/2018	12:11:09	291	442.6	LONX	00551952002TRLO1
31/10/2018	12:15:00	570	442.3	LONX	00551952597TRLO1
31/10/2018	12:15:00	548	442.3	LONX	00551952598TRLO1
31/10/2018	12:22:19	238	443.4	LONX	00551954014TRLO1
31/10/2018	12:22:19	350	443.4	LONX	00551954013TRLO1
31/10/2018	12:22:19	1250	443.4	LONX	00551954012TRLO1
31/10/2018	12:27:30	992	443.4	LONX	00551955140TRLO1
31/10/2018	12:27:30	613	443.4	LONX	00551955144TRLO1
31/10/2018	12:31:32	82	443.1	LONX	00551955991TRLO1
31/10/2018	12:31:32	428	443.1	LONX	00551955992TRLO1
31/10/2018	12:31:32	500	443	LONX	00551955993TRLO1
31/10/2018	12:34:12	560	442.8	LONX	00551956585TRLO1
31/10/2018	12:36:11	554	442.5	LONX	00551956872TRLO1
31/10/2018	12:38:27	796	442.7	LONX	00551957384TRLO1
31/10/2018	12:40:01	600	442.7	LONX	00551957886TRLO1
31/10/2018	12:42:21	554	442.7	LONX	00551958465TRLO1
31/10/2018	12:44:09	281	442.3	LONX	00551958819TRLO1
31/10/2018	12:44:09	262	442.3	LONX	00551958821TRLO1
31/10/2018	12:45:59	552	442.3	LONX	00551959343TRLO1
31/10/2018	12:50:37	365	442.4	LONX	00551960235TRLO1
31/10/2018	12:51:23	600	442.3	LONX	00551960443TRLO1
31/10/2018	12:51:24	645	442.2	LONX	00551960444TRLO1
31/10/2018	12:54:49	1147	442.8	LONX	00551961107TRLO1
31/10/2018	12:57:51	856	442.5	LONX	00551961855TRLO1
31/10/2018	13:00:30	580	443	LONX	00551962371TRLO1
31/10/2018	13:04:20	438	443	LONX	00551963040TRLO1
31/10/2018	13:04:20	526	443	LONX	00551963041TRLO1
31/10/2018	13:05:47	766	443.1	LONX	00551963420TRLO1
31/10/2018	13:07:11	510	442.8	LONX	00551963679TRLO1
31/10/2018	13:10:34	595	442.6	LONX	00551964190TRLO1
31/10/2018	13:16:58	1599	443.2	LONX	00551965196TRLO1
31/10/2018	13:16:58	365	443.2	LONX	00551965195TRLO1
31/10/2018	13:17:06	581	443	LONX	00551965239TRLO1
31/10/2018	13:23:51	1150	443.6	LONX	00551966732TRLO1
31/10/2018	13:25:59	760	443.5	LONX	00551967050TRLO1
31/10/2018	13:29:58	100	443.8	LONX	00551967978TRLO1
31/10/2018	13:30:00	900	443.8	LONX	00551967992TRLO1
31/10/2018	13:30:01	335	443.6	LONX	00551968011TRLO1
31/10/2018	13:30:01	505	443.6	LONX	00551968015TRLO1
31/10/2018	13:30:25	590	443.5	LONX	00551968182TRLO1
31/10/2018	13:32:29	100	443.1	LONX	00551968721TRLO1
31/10/2018	13:32:29	461	443.1	LONX	00551968722TRLO1
31/10/2018	13:33:07	537	442.9	LONX	00551968978TRLO1
31/10/2018	13:36:05	608	442.5	LONX	00551969997TRLO1
31/10/2018	13:41:03	607	442.9	LONX	00551971904TRLO1
31/10/2018	13:41:53	1250	443.1	LONX	00551972279TRLO1
31/10/2018	13:43:00	71	443.2	LONX	00551972709TRLO1
31/10/2018	13:43:28	970	443.3	LONX	00551972832TRLO1
31/10/2018	13:46:00	810	443.8	LONX	00551973842TRLO1
31/10/2018	13:46:12	515	443.7	LONX	00551973887TRLO1
31/10/2018	13:48:33	498	443.4	LONX	00551975236TRLO1
31/10/2018	13:51:23	1122	443.5	LONX	00551976308TRLO1
31/10/2018	13:51:23	1000	443.7	LONX	00551976309TRLO1
31/10/2018	13:55:20	538	443.6	LONX	00551978047TRLO1
31/10/2018	13:57:58	489	443.9	LONX	00551978939TRLO1
31/10/2018	13:57:58	89	443.9	LONX	00551978938TRLO1
31/10/2018	14:00:13	1172	443.9	LONX	00551980026TRLO1
31/10/2018	14:02:52	1100	443.9	LONX	00551981015TRLO1
31/10/2018	14:04:33	236	443.8	LONX	00551981565TRLO1
31/10/2018	14:04:33	306	443.8	LONX	00551981566TRLO1
31/10/2018	14:05:22	582	443.7	LONX	00551981819TRLO1
31/10/2018	14:06:31	534	443.5	LONX	00551982164TRLO1
31/10/2018	14:11:01	271	443.1	LONX	00551983837TRLO1
31/10/2018	14:11:01	1250	443.1	LONX	00551983836TRLO1
31/10/2018	14:12:28	600	443	LONX	00551984389TRLO1
31/10/2018	14:16:14	1150	443.5	LONX	00551985487TRLO1
31/10/2018	14:18:35	528	443.5	LONX	00551985994TRLO1
31/10/2018	14:19:25	640	443.5	LONX	00551986296TRLO1
31/10/2018	14:23:23	1647	443.8	LONX	00551987245TRLO1
31/10/2018	14:26:11	533	444.4	LONX	00551988195TRLO1
31/10/2018	14:27:03	1000	444.3	LONX	00551988427TRLO1
31/10/2018	14:28:12	520	444.3	LONX	00551988804TRLO1
31/10/2018	14:31:14	434	444.4	LONX	00551989957TRLO1
31/10/2018	14:31:14	1250	444.4	LONX	00551989956TRLO1
31/10/2018	14:33:29	1288	444.2	LONX	00551991069TRLO1
31/10/2018	14:34:59	569	443.7	LONX	00551991756TRLO1
31/10/2018	14:36:59	247	444.1	LONX	00551992633TRLO1
31/10/2018	14:36:59	1250	444.1	LONX	00551992632TRLO1
31/10/2018	14:38:06	370	444.3	LONX	00551993183TRLO1
31/10/2018	14:39:58	162	444.5	LONX	00551994407TRLO1
31/10/2018	14:39:58	1201	444.5	LONX	00551994406TRLO1
31/10/2018	14:41:17	257	444.3	LONX	00551994801TRLO1
31/10/2018	14:41:23	544	444.4	LONX	00551994838TRLO1
31/10/2018	14:41:23	45	444.4	LONX	00551994837TRLO1
31/10/2018	14:42:52	548	444.2	LONX	00551995371TRLO1
31/10/2018	14:43:47	166	443.9	LONX	00551996032TRLO1
31/10/2018	14:45:15	213	444.1	LONX	00551996978TRLO1
31/10/2018	14:45:15	1207	444.1	LONX	00551996977TRLO1
31/10/2018	14:46:14	578	443.7	LONX	00551997923TRLO1
31/10/2018	14:47:12	511	443.6	LONX	00551998637TRLO1
31/10/2018	14:47:46	510	443.3	LONX	00551999379TRLO1
31/10/2018	14:49:03	603	442.7	LONX	00552000755TRLO1
31/10/2018	14:50:17	516	442.5	LONX	00552001292TRLO1
31/10/2018	14:51:05	513	442.2	LONX	00552001684TRLO1
31/10/2018	14:51:37	512	442.3	LONX	00552002049TRLO1
31/10/2018	14:55:05	509	442.4	LONX	00552003478TRLO1
31/10/2018	14:55:05	296	442.4	LONX	00552003477TRLO1
31/10/2018	14:55:05	296	442.4	LONX	00552003476TRLO1
31/10/2018	14:55:05	18	442.4	LONX	00552003475TRLO1
31/10/2018	14:55:05	349	442.4	LONX	00552003474TRLO1
31/10/2018	14:58:08	590	442.4	LONX	00552004884TRLO1
31/10/2018	14:58:08	590	442.4	LONX	00552004885TRLO1
31/10/2018	14:58:08	144	442.4	LONX	00552004886TRLO1
31/10/2018	14:59:50	651	442.1	LONX	00552005792TRLO1
31/10/2018	15:00:58	310	442.1	LONX	00552007275TRLO1
31/10/2018	15:00:58	826	442.1	LONX	00552007274TRLO1
31/10/2018	15:03:07	220	442.3	LONX	00552008361TRLO1
31/10/2018	15:03:07	1250	442.3	LONX	00552008360TRLO1
31/10/2018	15:03:50	535	442	LONX	00552008618TRLO1
31/10/2018	15:03:50	1	442	LONX	00552008619TRLO1
31/10/2018	15:05:50	321	441.7	LONX	00552009669TRLO1
31/10/2018	15:05:54	75	441.9	LONX	00552009701TRLO1
31/10/2018	15:06:01	873	441.8	LONX	00552009761TRLO1
31/10/2018	15:06:52	512	441.8	LONX	00552010158TRLO1
31/10/2018	15:09:08	151	441.4	LONX	00552011091TRLO1
31/10/2018	15:09:08	970	441.3	LONX	00552011092TRLO1
31/10/2018	15:09:39	534	440.8	LONX	00552011336TRLO1
31/10/2018	15:11:05	587	440.6	LONX	00552011820TRLO1
31/10/2018	15:12:08	435	440.8	LONX	00552012367TRLO1
31/10/2018	15:13:05	49	440.4	LONX	00552012909TRLO1
31/10/2018	15:13:05	498	440.4	LONX	00552012910TRLO1
31/10/2018	15:13:12	589	440.2	LONX	00552012952TRLO1
31/10/2018	15:15:13	657	440.3	LONX	00552013982TRLO1
31/10/2018	15:15:13	342	440.3	LONX	00552013981TRLO1
31/10/2018	15:16:45	471	440.4	LONX	00552014595TRLO1
31/10/2018	15:16:45	303	440.4	LONX	00552014594TRLO1
31/10/2018	15:18:45	1076	440.9	LONX	00552015575TRLO1
31/10/2018	15:20:00	553	441.1	LONX	00552016416TRLO1
31/10/2018	15:20:35	588	441.1	LONX	00552016715TRLO1
31/10/2018	15:21:43	588	440.5	LONX	00552017298TRLO1
31/10/2018	15:22:41	585	441	LONX	00552017822TRLO1
31/10/2018	15:24:43	788	441.7	LONX	00552018821TRLO1
31/10/2018	15:26:25	598	441.6	LONX	00552019789TRLO1
31/10/2018	15:27:32	579	441.4	LONX	00552020320TRLO1
31/10/2018	15:27:32	6	441.4	LONX	00552020321TRLO1
31/10/2018	15:27:38	284	441	LONX	00552020352TRLO1
31/10/2018	15:29:01	590	441	LONX	00552021130TRLO1
31/10/2018	15:29:11	36	440.7	LONX	00552021188TRLO1
31/10/2018	15:29:21	557	440.7	LONX	00552021274TRLO1
31/10/2018	15:31:28	1050	440.9	LONX	00552022460TRLO1
31/10/2018	15:31:28	650	440.9	LONX	00552022461TRLO1
31/10/2018	15:31:28	553	440.9	LONX	00552022462TRLO1
31/10/2018	15:33:56	590	440.6	LONX	00552023285TRLO1
31/10/2018	15:35:10	922	440.8	LONX	00552023844TRLO1
31/10/2018	15:37:49	1100	440.5	LONX	00552024969TRLO1
31/10/2018	15:37:49	667	440.5	LONX	00552024968TRLO1
31/10/2018	15:38:50	570	441.1	LONX	00552025416TRLO1
31/10/2018	15:40:27	700	441.4	LONX	00552026202TRLO1
31/10/2018	15:41:40	546	441.3	LONX	00552026787TRLO1
31/10/2018	15:41:40	592	441.2	LONX	00552026788TRLO1
31/10/2018	15:45:10	642	440.9	LONX	00552027886TRLO1
31/10/2018	15:45:10	1250	440.9	LONX	00552027885TRLO1
31/10/2018	15:47:24	331	440.5	LONX	00552028712TRLO1
31/10/2018	15:47:24	237	440.5	LONX	00552028713TRLO1
31/10/2018	15:48:27	225	440.8	LONX	00552028945TRLO1
31/10/2018	15:48:27	1204	440.8	LONX	00552028943TRLO1
31/10/2018	15:48:27	76	440.8	LONX	00552028941TRLO1
31/10/2018	15:49:50	650	440.8	LONX	00552029648TRLO1
31/10/2018	15:50:50	922	440.9	LONX	00552030007TRLO1
31/10/2018	15:53:08	1065	441.6	LONX	00552030954TRLO1
31/10/2018	15:53:08	389	441.6	LONX	00552030953TRLO1
31/10/2018	15:55:10	630	441.8	LONX	00552031884TRLO1
31/10/2018	15:55:10	222	441.9	LONX	00552031886TRLO1
31/10/2018	15:55:10	581	441.9	LONX	00552031885TRLO1
31/10/2018	15:56:33	438	442	LONX	00552032494TRLO1
31/10/2018	15:58:12	822	442.1	LONX	00552033255TRLO1
31/10/2018	15:59:34	491	441.8	LONX	00552033657TRLO1
31/10/2018	15:59:34	510	441.8	LONX	00552033658TRLO1
31/10/2018	16:00:58	465	441.8	LONX	00552034303TRLO1
31/10/2018	16:00:58	375	441.8	LONX	00552034302TRLO1
31/10/2018	16:01:40	604	441.8	LONX	00552034511TRLO1
31/10/2018	16:01:40	1	441.8	LONX	00552034514TRLO1
31/10/2018	16:01:56	540	441.8	LONX	00552034778TRLO1
31/10/2018	16:02:42	452	441.6	LONX	00552035283TRLO1
31/10/2018	16:02:42	104	441.6	LONX	00552035284TRLO1
31/10/2018	16:03:15	596	441.6	LONX	00552035594TRLO1
31/10/2018	16:04:24	598	441.4	LONX	00552036180TRLO1
31/10/2018	16:05:19	549	441.2	LONX	00552036578TRLO1
31/10/2018	16:06:25	591	441.1	LONX	00552037102TRLO1
31/10/2018	16:07:28	830	441.3	LONX	00552037516TRLO1
31/10/2018	16:07:28	570	441.3	LONX	00552037517TRLO1
31/10/2018	16:08:50	463	441.5	LONX	00552038192TRLO1
31/10/2018	16:08:50	645	441.5	LONX	00552038191TRLO1
31/10/2018	16:09:50	550	441.3	LONX	00552038769TRLO1
31/10/2018	16:10:30	500	441.3	LONX	00552039033TRLO1
31/10/2018	16:10:30	127	441.3	LONX	00552039034TRLO1
31/10/2018	16:11:07	583	441.2	LONX	00552039230TRLO1
31/10/2018	16:13:12	1250	441.1	LONX	00552040262TRLO1
31/10/2018	16:14:06	401	441	LONX	00552040682TRLO1
31/10/2018	16:14:07	194	441	LONX	00552040689TRLO1
31/10/2018	16:14:53	558	440.9	LONX	00552041038TRLO1
31/10/2018	16:15:16	267	440.8	LONX	00552041209TRLO1
31/10/2018	16:15:16	361	440.8	LONX	00552041210TRLO1
31/10/2018	16:16:15	776	440.7	LONX	00552041749TRLO1
31/10/2018	16:17:22	1616	440.9	LONX	00552042342TRLO1
31/10/2018	16:18:12	603	440.8	LONX	00552042677TRLO1
31/10/2018	16:19:27	265	440.7	LONX	00552043434TRLO1
31/10/2018	16:19:27	1250	440.7	LONX	00552043433TRLO1
31/10/2018	16:20:32	707	440.7	LONX	00552044052TRLO1
31/10/2018	16:20:32	316	440.7	LONX	00552044051TRLO1
31/10/2018	16:20:32	281	440.7	LONX	00552044050TRLO1
31/10/2018	16:21:06	705	440.8	LONX	00552044315TRLO1
31/10/2018	16:21:42	565	440.9	LONX	00552044692TRLO1
31/10/2018	16:22:37	923	440.9	LONX	00552045187TRLO1
31/10/2018	16:23:32	626	440.6	LONX	00552045692TRLO1
31/10/2018	16:24:04	613	440.4	LONX	00552045963TRLO1
31/10/2018	16:24:11	583	440.4	LONX	00552046015TRLO1
31/10/2018	16:25:12	1075	440.8	LONX	00552046600TRLO1
31/10/2018	16:25:12	4	440.8	LONX	00552046599TRLO1
31/10/2018	16:25:12	4	440.8	LONX	00552046598TRLO1
31/10/2018	16:25:44	594	440.7	LONX	00552046884TRLO1
31/10/2018	16:27:03	1250	440.7	LONX	00552047520TRLO1
31/10/2018	16:27:03	318	440.7	LONX	00552047521TRLO1
31/10/2018	16:28:00	609	440.5	LONX	00552048081TRLO1
31/10/2018	16:28:00	643	440.6	LONX	00552048086TRLO1
31/10/2018	16:28:25	577	440.1	LONX	00552048231TRLO1
31/10/2018	16:29:09	1250	440.1	LONX	00552048751TRLO1
31/10/2018	16:29:46	483	440	LONX	00552049267TRLO1
31/10/2018	16:29:51	1250	440.2	LONX	00552049419TRLO1
31/10/2018	16:29:51	110	440.2	LONX	00552049421TRLO1
31/10/2018	16:29:53	24	440.2	LONX	00552049464TRLO1

 

END

 

 

POSWGGCWUUPRGMG