Transaction in Own Shares

RNS Number : 7774F

Hammerson PLC

31 October 2018

 

Hammerson plc (the "Company")

Transaction in Own Shares

31 October 2018

The Company announces that on 30 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)
225,500	London Stock Exchange	448.2000	439.9000	443.9557
Total: 225,500				443.9557

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 775,882,350 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: 30 October 2018

Number of ordinary shares purchased: 225,500
Volume weighted average price paid per share (p): 443.9557

Schedule of purchases - individual transactions:

Transaction date	Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
30/10/2018	08:04:11	834	444.2	LONX	00551690052TRLO1
30/10/2018	08:04:11	432	445.6	LONX	00551690053TRLO1
30/10/2018	08:06:20	162	442.9	LONX	00551691067TRLO1
30/10/2018	08:06:23	103	442.9	LONX	00551691081TRLO1
30/10/2018	08:06:26	62	442.9	LONX	00551691086TRLO1
30/10/2018	08:06:29	38	442.9	LONX	00551691115TRLO1
30/10/2018	08:06:30	635	442.9	LONX	00551691129TRLO1
30/10/2018	08:08:54	425	442.5	LONX	00551692419TRLO1
30/10/2018	08:08:55	382	442.2	LONX	00551692423TRLO1
30/10/2018	08:12:14	97	441.3	LONX	00551693771TRLO1
30/10/2018	08:12:26	39	441.3	LONX	00551693848TRLO1
30/10/2018	08:12:29	23	441.3	LONX	00551693864TRLO1
30/10/2018	08:12:43	411	442.1	LONX	00551694032TRLO1
30/10/2018	08:15:51	690	443.2	LONX	00551695083TRLO1
30/10/2018	08:15:51	65	443.4	LONX	00551695084TRLO1
30/10/2018	08:16:10	408	443.4	LONX	00551695208TRLO1
30/10/2018	08:19:06	507	443.2	LONX	00551696082TRLO1
30/10/2018	08:23:52	1205	444.3	LONX	00551697501TRLO1
30/10/2018	08:23:52	402	443.8	LONX	00551697502TRLO1
30/10/2018	08:26:27	470	443.1	LONX	00551698082TRLO1
30/10/2018	08:27:22	477	444	LONX	00551698340TRLO1
30/10/2018	08:28:32	750	443.7	LONX	00551698601TRLO1
30/10/2018	08:28:42	680	443.3	LONX	00551698619TRLO1
30/10/2018	08:29:04	816	443.4	LONX	00551698649TRLO1
30/10/2018	08:29:04	408	443.3	LONX	00551698650TRLO1
30/10/2018	08:29:12	232	443.2	LONX	00551698678TRLO1
30/10/2018	08:29:12	176	443.2	LONX	00551698679TRLO1
30/10/2018	08:30:01	253	443	LONX	00551698811TRLO1
30/10/2018	08:30:01	157	443	LONX	00551698812TRLO1
30/10/2018	08:30:01	183	443.2	LONX	00551698814TRLO1
30/10/2018	08:30:01	360	443.2	LONX	00551698813TRLO1
30/10/2018	08:30:01	199	443.2	LONX	00551698815TRLO1
30/10/2018	08:30:05	412	442.9	LONX	00551698827TRLO1
30/10/2018	08:30:05	828	442.8	LONX	00551698828TRLO1
30/10/2018	08:30:11	415	442.7	LONX	00551698837TRLO1
30/10/2018	08:30:20	418	442.7	LONX	00551698871TRLO1
30/10/2018	08:30:20	358	442.6	LONX	00551698872TRLO1
30/10/2018	08:30:20	60	442.6	LONX	00551698873TRLO1
30/10/2018	08:31:07	347	441.9	LONX	00551699096TRLO1
30/10/2018	08:31:07	103	441.9	LONX	00551699097TRLO1
30/10/2018	08:33:50	425	441.4	LONX	00551699503TRLO1
30/10/2018	08:34:21	426	441.5	LONX	00551699551TRLO1
30/10/2018	08:36:33	858	442.3	LONX	00551699893TRLO1
30/10/2018	08:36:48	258	441.9	LONX	00551699939TRLO1
30/10/2018	08:37:32	432	441.8	LONX	00551700207TRLO1
30/10/2018	08:41:44	12	442.1	LONX	00551701102TRLO1
30/10/2018	08:41:44	856	442.1	LONX	00551701103TRLO1
30/10/2018	08:41:45	188	442.1	LONX	00551701106TRLO1
30/10/2018	08:43:04	1100	442.6	LONX	00551701345TRLO1
30/10/2018	08:44:29	436	442.2	LONX	00551701802TRLO1
30/10/2018	08:44:43	450	442.3	LONX	00551701889TRLO1
30/10/2018	08:46:45	520	441.6	LONX	00551702253TRLO1
30/10/2018	08:48:34	131	441.4	LONX	00551702986TRLO1
30/10/2018	08:48:34	307	441.4	LONX	00551702987TRLO1
30/10/2018	08:55:17	439	440.7	LONX	00551704936TRLO1
30/10/2018	08:55:58	439	440.6	LONX	00551705239TRLO1
30/10/2018	08:55:58	84	440.6	LONX	00551705242TRLO1
30/10/2018	08:56:03	191	440.6	LONX	00551705308TRLO1
30/10/2018	08:56:03	165	440.6	LONX	00551705309TRLO1
30/10/2018	08:56:33	440	440.5	LONX	00551705490TRLO1
30/10/2018	08:56:34	440	440.5	LONX	00551705503TRLO1
30/10/2018	08:57:26	220	440.5	LONX	00551705759TRLO1
30/10/2018	08:57:26	220	440.5	LONX	00551705762TRLO1
30/10/2018	09:00:16	440	440.2	LONX	00551706992TRLO1
30/10/2018	09:04:31	274	440.9	LONX	00551709316TRLO1
30/10/2018	09:04:31	441	441	LONX	00551709333TRLO1
30/10/2018	09:04:41	236	440.5	LONX	00551709422TRLO1
30/10/2018	09:04:41	205	440.5	LONX	00551709423TRLO1
30/10/2018	09:04:41	882	440.6	LONX	00551709424TRLO1
30/10/2018	09:09:08	442	439.9	LONX	00551711303TRLO1
30/10/2018	09:14:22	1250	441.1	LONX	00551712845TRLO1
30/10/2018	09:14:23	894	441.4	LONX	00551712859TRLO1
30/10/2018	09:17:01	51	441.8	LONX	00551713433TRLO1
30/10/2018	09:17:01	1250	441.8	LONX	00551713432TRLO1
30/10/2018	09:17:01	37	441.8	LONX	00551713431TRLO1
30/10/2018	09:17:02	720	441.6	LONX	00551713435TRLO1
30/10/2018	09:18:21	453	441.7	LONX	00551713726TRLO1
30/10/2018	09:18:21	96	442	LONX	00551713728TRLO1
30/10/2018	09:18:21	1242	442	LONX	00551713727TRLO1
30/10/2018	09:18:40	893	442	LONX	00551713836TRLO1
30/10/2018	09:18:40	187	441.9	LONX	00551713835TRLO1
30/10/2018	09:19:06	615	442.1	LONX	00551713941TRLO1
30/10/2018	09:19:06	185	442.1	LONX	00551713942TRLO1
30/10/2018	09:19:42	469	441.8	LONX	00551714123TRLO1
30/10/2018	09:19:42	1	441.8	LONX	00551714124TRLO1
30/10/2018	09:20:45	192	441.6	LONX	00551714407TRLO1
30/10/2018	09:22:21	500	441.7	LONX	00551715062TRLO1
30/10/2018	09:22:21	646	441.6	LONX	00551715063TRLO1
30/10/2018	09:26:20	954	441.4	LONX	00551716308TRLO1
30/10/2018	09:26:20	435	441.4	LONX	00551716307TRLO1
30/10/2018	09:26:20	21	441.4	LONX	00551716306TRLO1
30/10/2018	09:26:20	20	441.4	LONX	00551716305TRLO1
30/10/2018	09:27:00	527	441.1	LONX	00551716457TRLO1
30/10/2018	09:29:20	230	441	LONX	00551716977TRLO1
30/10/2018	09:29:20	256	441	LONX	00551716978TRLO1
30/10/2018	09:29:41	274	440.7	LONX	00551717032TRLO1
30/10/2018	09:29:44	308	440.7	LONX	00551717058TRLO1
30/10/2018	09:31:30	620	440.9	LONX	00551717551TRLO1
30/10/2018	09:34:40	31	441	LONX	00551718386TRLO1
30/10/2018	09:34:42	123	441	LONX	00551718390TRLO1
30/10/2018	09:34:46	664	441.4	LONX	00551718411TRLO1
30/10/2018	09:34:54	1100	441.2	LONX	00551718430TRLO1
30/10/2018	09:38:03	143	441.2	LONX	00551719401TRLO1
30/10/2018	09:38:35	960	441	LONX	00551719609TRLO1
30/10/2018	09:38:35	1002	441.2	LONX	00551719610TRLO1
30/10/2018	09:43:32	853	441.5	LONX	00551720915TRLO1
30/10/2018	09:43:32	330	441.5	LONX	00551720914TRLO1
30/10/2018	09:43:32	720	441.4	LONX	00551720916TRLO1
30/10/2018	09:47:45	1200	441.6	LONX	00551722336TRLO1
30/10/2018	09:48:47	466	441.4	LONX	00551722756TRLO1
30/10/2018	09:50:34	585	441.1	LONX	00551723220TRLO1
30/10/2018	09:54:53	186	441.3	LONX	00551724786TRLO1
30/10/2018	09:54:53	550	441.3	LONX	00551724785TRLO1
30/10/2018	09:55:38	469	441.6	LONX	00551724946TRLO1
30/10/2018	09:55:59	600	442	LONX	00551725031TRLO1
30/10/2018	09:59:01	1244	442.6	LONX	00551725890TRLO1
30/10/2018	10:00:41	580	442.8	LONX	00551726704TRLO1
30/10/2018	10:02:48	520	442.8	LONX	00551727829TRLO1
30/10/2018	10:02:48	403	442.8	LONX	00551727830TRLO1
30/10/2018	10:02:48	316	442.8	LONX	00551727831TRLO1
30/10/2018	10:04:41	470	443.1	LONX	00551728789TRLO1
30/10/2018	10:06:33	840	443	LONX	00551729354TRLO1
30/10/2018	10:08:46	323	442.7	LONX	00551729919TRLO1
30/10/2018	10:11:42	894	443	LONX	00551730489TRLO1
30/10/2018	10:13:57	970	443.4	LONX	00551731159TRLO1
30/10/2018	10:13:57	337	443.4	LONX	00551731158TRLO1
30/10/2018	10:16:21	1150	444	LONX	00551732198TRLO1
30/10/2018	10:18:51	990	444.5	LONX	00551733023TRLO1
30/10/2018	10:20:52	559	444.4	LONX	00551733661TRLO1
30/10/2018	10:20:52	554	444.4	LONX	00551733662TRLO1
30/10/2018	10:24:38	1077	444.3	LONX	00551734675TRLO1
30/10/2018	10:27:55	294	444.2	LONX	00551735415TRLO1
30/10/2018	10:27:55	23	444.2	LONX	00551735414TRLO1
30/10/2018	10:27:55	200	444.2	LONX	00551735413TRLO1
30/10/2018	10:27:55	55	444.2	LONX	00551735412TRLO1
30/10/2018	10:29:20	1155	444.6	LONX	00551735684TRLO1
30/10/2018	10:29:20	663	444.6	LONX	00551735685TRLO1
30/10/2018	10:29:20	207	444.6	LONX	00551735686TRLO1
30/10/2018	10:33:32	668	444.2	LONX	00551736701TRLO1
30/10/2018	10:34:48	570	444.1	LONX	00551736854TRLO1
30/10/2018	10:36:09	583	443.4	LONX	00551737166TRLO1
30/10/2018	10:38:30	527	442.5	LONX	00551737439TRLO1
30/10/2018	10:40:24	361	442.6	LONX	00551737651TRLO1
30/10/2018	10:40:24	409	442.6	LONX	00551737652TRLO1
30/10/2018	10:40:38	514	442.4	LONX	00551737684TRLO1
30/10/2018	10:44:04	515	441.4	LONX	00551738084TRLO1
30/10/2018	10:44:04	625	441.4	LONX	00551738085TRLO1
30/10/2018	10:46:14	614	441.1	LONX	00551738382TRLO1
30/10/2018	10:50:53	536	441.3	LONX	00551738858TRLO1
30/10/2018	10:50:55	886	441.5	LONX	00551738859TRLO1
30/10/2018	10:55:00	303	441.8	LONX	00551739697TRLO1
30/10/2018	10:55:00	1250	441.8	LONX	00551739696TRLO1
30/10/2018	10:58:56	124	442.8	LONX	00551740940TRLO1
30/10/2018	10:58:56	1300	442.8	LONX	00551740939TRLO1
30/10/2018	11:00:25	630	442.8	LONX	00551741192TRLO1
30/10/2018	11:04:36	253	443.1	LONX	00551741994TRLO1
30/10/2018	11:04:36	847	443.1	LONX	00551741993TRLO1
30/10/2018	11:05:34	38	442.9	LONX	00551742252TRLO1
30/10/2018	11:05:34	645	442.9	LONX	00551742253TRLO1
30/10/2018	11:08:52	200	442.7	LONX	00551742918TRLO1
30/10/2018	11:08:52	297	442.7	LONX	00551742917TRLO1
30/10/2018	11:08:52	441	442.7	LONX	00551742916TRLO1
30/10/2018	11:10:13	533	442.9	LONX	00551743304TRLO1
30/10/2018	11:14:01	294	443.3	LONX	00551743979TRLO1
30/10/2018	11:14:56	1214	443.6	LONX	00551744195TRLO1
30/10/2018	11:17:10	497	443.3	LONX	00551744585TRLO1
30/10/2018	11:17:54	590	443.2	LONX	00551744741TRLO1
30/10/2018	11:21:01	485	442.8	LONX	00551745293TRLO1
30/10/2018	11:23:19	590	442.8	LONX	00551745738TRLO1
30/10/2018	11:23:19	530	442.7	LONX	00551745739TRLO1
30/10/2018	11:27:40	214	442.5	LONX	00551746360TRLO1
30/10/2018	11:27:40	1250	442.5	LONX	00551746359TRLO1
30/10/2018	11:28:50	494	442.2	LONX	00551746586TRLO1
30/10/2018	11:33:27	1250	442.7	LONX	00551747487TRLO1
30/10/2018	11:37:27	405	442.9	LONX	00551748308TRLO1
30/10/2018	11:38:04	1050	442.9	LONX	00551748422TRLO1
30/10/2018	11:39:44	520	442.8	LONX	00551748842TRLO1
30/10/2018	11:42:08	189	442.7	LONX	00551749324TRLO1
30/10/2018	11:42:08	407	442.7	LONX	00551749325TRLO1
30/10/2018	11:45:08	1045	442.3	LONX	00551749848TRLO1
30/10/2018	11:46:47	517	442.1	LONX	00551750216TRLO1
30/10/2018	11:50:42	483	441.9	LONX	00551751066TRLO1
30/10/2018	11:50:42	57	441.9	LONX	00551751065TRLO1
30/10/2018	11:50:42	333	441.9	LONX	00551751064TRLO1
30/10/2018	11:55:13	141	441.9	LONX	00551752049TRLO1
30/10/2018	11:55:13	646	441.9	LONX	00551752048TRLO1
30/10/2018	11:55:13	430	441.9	LONX	00551752047TRLO1
30/10/2018	11:55:13	129	441.9	LONX	00551752046TRLO1
30/10/2018	11:58:20	1050	441.8	LONX	00551752830TRLO1
30/10/2018	12:02:17	708	441.5	LONX	00551754076TRLO1
30/10/2018	12:02:17	292	441.5	LONX	00551754077TRLO1
30/10/2018	12:04:23	850	442.5	LONX	00551755165TRLO1
30/10/2018	12:06:03	588	442.2	LONX	00551755521TRLO1
30/10/2018	12:09:00	975	442	LONX	00551756393TRLO1
30/10/2018	12:11:06	504	441.9	LONX	00551756766TRLO1
30/10/2018	12:12:14	150	441.8	LONX	00551757057TRLO1
30/10/2018	12:12:14	483	441.8	LONX	00551757058TRLO1
30/10/2018	12:14:33	528	441.3	LONX	00551757501TRLO1
30/10/2018	12:17:08	540	441.4	LONX	00551757889TRLO1
30/10/2018	12:19:45	566	441.3	LONX	00551758335TRLO1
30/10/2018	12:19:45	600	441.3	LONX	00551758336TRLO1
30/10/2018	12:24:49	670	440.9	LONX	00551759396TRLO1
30/10/2018	12:24:49	836	440.9	LONX	00551759397TRLO1
30/10/2018	12:31:36	50	441.6	LONX	00551760702TRLO1
30/10/2018	12:31:36	1250	441.6	LONX	00551760701TRLO1
30/10/2018	12:35:47	375	442	LONX	00551762139TRLO1
30/10/2018	12:35:47	1250	441.9	LONX	00551762137TRLO1
30/10/2018	12:37:10	558	441.8	LONX	00551762441TRLO1
30/10/2018	12:40:09	517	441.4	LONX	00551763162TRLO1
30/10/2018	12:42:36	710	441.4	LONX	00551764030TRLO1
30/10/2018	12:45:39	625	441.7	LONX	00551764764TRLO1
30/10/2018	12:47:01	592	441.7	LONX	00551765142TRLO1
30/10/2018	12:49:47	1	441.9	LONX	00551765778TRLO1
30/10/2018	12:49:54	526	442	LONX	00551765789TRLO1
30/10/2018	12:49:54	186	442	LONX	00551765788TRLO1
30/10/2018	12:50:27	464	442.2	LONX	00551765895TRLO1
30/10/2018	12:50:27	242	442.2	LONX	00551765896TRLO1
30/10/2018	12:53:03	523	442.3	LONX	00551766750TRLO1
30/10/2018	12:56:54	389	443.3	LONX	00551767681TRLO1
30/10/2018	12:57:23	910	443.7	LONX	00551767753TRLO1
30/10/2018	13:01:36	387	444.2	LONX	00551768716TRLO1
30/10/2018	13:01:58	990	443.9	LONX	00551768825TRLO1
30/10/2018	13:04:30	623	443.4	LONX	00551769911TRLO1
30/10/2018	13:07:57	379	443.7	LONX	00551770783TRLO1
30/10/2018	13:07:57	402	443.7	LONX	00551770782TRLO1
30/10/2018	13:08:06	421	443.8	LONX	00551770817TRLO1
30/10/2018	13:08:06	191	443.8	LONX	00551770818TRLO1
30/10/2018	13:10:49	520	443.9	LONX	00551771571TRLO1
30/10/2018	13:12:21	153	443.8	LONX	00551772065TRLO1
30/10/2018	13:12:21	89	443.8	LONX	00551772066TRLO1
30/10/2018	13:12:21	350	443.8	LONX	00551772067TRLO1
30/10/2018	13:12:21	18	443.8	LONX	00551772068TRLO1
30/10/2018	13:13:50	550	443.7	LONX	00551772851TRLO1
30/10/2018	13:15:38	294	443.8	LONX	00551773284TRLO1
30/10/2018	13:15:38	307	443.8	LONX	00551773285TRLO1
30/10/2018	13:17:44	534	443.3	LONX	00551774089TRLO1
30/10/2018	13:18:52	635	443.3	LONX	00551774421TRLO1
30/10/2018	13:21:17	626	443	LONX	00551775275TRLO1
30/10/2018	13:25:30	550	443	LONX	00551776424TRLO1
30/10/2018	13:25:34	21	443	LONX	00551776452TRLO1
30/10/2018	13:26:23	930	443.3	LONX	00551776590TRLO1
30/10/2018	13:30:12	589	443	LONX	00551777421TRLO1
30/10/2018	13:30:13	794	443	LONX	00551777428TRLO1
30/10/2018	13:31:16	616	442.9	LONX	00551778198TRLO1
30/10/2018	13:32:37	507	442.7	LONX	00551778982TRLO1
30/10/2018	13:34:12	647	442.2	LONX	00551779629TRLO1
30/10/2018	13:36:02	520	442.2	LONX	00551780428TRLO1
30/10/2018	13:39:40	1124	443	LONX	00551782501TRLO1
30/10/2018	13:39:44	435	442.9	LONX	00551782516TRLO1
30/10/2018	13:39:44	95	442.9	LONX	00551782517TRLO1
30/10/2018	13:43:37	156	443.6	LONX	00551784059TRLO1
30/10/2018	13:43:37	253	443.6	LONX	00551784060TRLO1
30/10/2018	13:43:37	261	443.6	LONX	00551784061TRLO1
30/10/2018	13:44:03	521	443.5	LONX	00551784179TRLO1
30/10/2018	13:44:03	429	443.5	LONX	00551784180TRLO1
30/10/2018	13:45:33	570	443.4	LONX	00551784720TRLO1
30/10/2018	13:47:08	370	443.3	LONX	00551785266TRLO1
30/10/2018	13:47:08	185	443.3	LONX	00551785268TRLO1
30/10/2018	13:48:23	427	443.1	LONX	00551785777TRLO1
30/10/2018	13:51:05	998	443.9	LONX	00551786647TRLO1
30/10/2018	13:52:29	112	443.8	LONX	00551787097TRLO1
30/10/2018	13:52:29	398	443.8	LONX	00551787098TRLO1
30/10/2018	13:54:05	639	444	LONX	00551787723TRLO1
30/10/2018	13:55:27	584	443.8	LONX	00551788514TRLO1
30/10/2018	13:57:11	750	444.1	LONX	00551789152TRLO1
30/10/2018	13:58:38	524	444.3	LONX	00551790014TRLO1
30/10/2018	14:01:31	558	444.3	LONX	00551791568TRLO1
30/10/2018	14:01:31	590	444.3	LONX	00551791570TRLO1
30/10/2018	14:03:30	376	444.3	LONX	00551792498TRLO1
30/10/2018	14:04:24	625	444.1	LONX	00551792772TRLO1
30/10/2018	14:05:56	609	443.8	LONX	00551793693TRLO1
30/10/2018	14:08:19	761	444.5	LONX	00551795324TRLO1
30/10/2018	14:10:21	750	444.8	LONX	00551796471TRLO1
30/10/2018	14:14:45	299	445.5	LONX	00551798869TRLO1
30/10/2018	14:14:45	526	445.5	LONX	00551798870TRLO1
30/10/2018	14:15:00	840	445.5	LONX	00551798993TRLO1
30/10/2018	14:18:10	592	445.6	LONX	00551801044TRLO1
30/10/2018	14:18:10	906	445.7	LONX	00551801045TRLO1
30/10/2018	14:19:30	570	445.5	LONX	00551801475TRLO1
30/10/2018	14:21:01	536	445.6	LONX	00551802567TRLO1
30/10/2018	14:22:46	517	445.3	LONX	00551803361TRLO1
30/10/2018	14:25:22	510	444.8	LONX	00551804530TRLO1
30/10/2018	14:26:02	156	444.8	LONX	00551804764TRLO1
30/10/2018	14:26:02	473	444.8	LONX	00551804767TRLO1
30/10/2018	14:27:11	550	445	LONX	00551805413TRLO1
30/10/2018	14:30:52	371	445.5	LONX	00551807601TRLO1
30/10/2018	14:30:52	1159	445.5	LONX	00551807602TRLO1
30/10/2018	14:31:34	1000	445.3	LONX	00551808172TRLO1
30/10/2018	14:34:11	931	445.1	LONX	00551809689TRLO1
30/10/2018	14:34:11	47	445.1	LONX	00551809690TRLO1
30/10/2018	14:34:11	641	445.1	LONX	00551809691TRLO1
30/10/2018	14:35:11	580	444.9	LONX	00551810313TRLO1
30/10/2018	14:35:33	510	444.6	LONX	00551810931TRLO1
30/10/2018	14:36:41	395	444.5	LONX	00551811737TRLO1
30/10/2018	14:40:00	880	444.8	LONX	00551813234TRLO1
30/10/2018	14:40:04	775	444.7	LONX	00551813293TRLO1
30/10/2018	14:40:10	439	444.6	LONX	00551813342TRLO1
30/10/2018	14:40:10	166	444.6	LONX	00551813343TRLO1
30/10/2018	14:42:36	610	444.6	LONX	00551814409TRLO1
30/10/2018	14:42:37	32	444.5	LONX	00551814412TRLO1
30/10/2018	14:43:40	541	444.5	LONX	00551814825TRLO1
30/10/2018	14:43:40	816	444.5	LONX	00551814827TRLO1
30/10/2018	14:45:46	633	444.5	LONX	00551815795TRLO1
30/10/2018	14:45:46	560	444.5	LONX	00551815797TRLO1
30/10/2018	14:46:59	550	444.5	LONX	00551816319TRLO1
30/10/2018	14:49:01	540	444.8	LONX	00551817173TRLO1
30/10/2018	14:49:54	640	445.4	LONX	00551817410TRLO1
30/10/2018	14:51:45	590	445.3	LONX	00551818268TRLO1
30/10/2018	14:52:14	280	445.1	LONX	00551818474TRLO1
30/10/2018	14:52:14	231	445.1	LONX	00551818475TRLO1
30/10/2018	14:54:43	690	445.2	LONX	00551819358TRLO1
30/10/2018	14:55:56	950	445.3	LONX	00551819774TRLO1
30/10/2018	14:55:56	617	445.3	LONX	00551819775TRLO1
30/10/2018	14:58:47	109	445.2	LONX	00551820845TRLO1
30/10/2018	14:58:47	426	445.2	LONX	00551820846TRLO1
30/10/2018	14:58:48	870	445.1	LONX	00551820887TRLO1
30/10/2018	14:59:43	414	444.9	LONX	00551821210TRLO1
30/10/2018	15:00:33	566	444.8	LONX	00551821564TRLO1
30/10/2018	15:01:14	601	444.7	LONX	00551822031TRLO1
30/10/2018	15:02:13	535	444.5	LONX	00551822367TRLO1
30/10/2018	15:04:49	900	444.7	LONX	00551823474TRLO1
30/10/2018	15:06:18	1000	445.1	LONX	00551824288TRLO1
30/10/2018	15:07:17	910	445.2	LONX	00551824554TRLO1
30/10/2018	15:08:39	903	445.2	LONX	00551824939TRLO1
30/10/2018	15:10:53	883	445.2	LONX	00551825713TRLO1
30/10/2018	15:11:00	570	445	LONX	00551825789TRLO1
30/10/2018	15:11:46	523	444.9	LONX	00551826340TRLO1
30/10/2018	15:12:27	621	444.7	LONX	00551826659TRLO1
30/10/2018	15:13:09	514	444.4	LONX	00551827051TRLO1
30/10/2018	15:14:04	214	444.4	LONX	00551827527TRLO1
30/10/2018	15:14:04	409	444.4	LONX	00551827528TRLO1
30/10/2018	15:19:01	1000	445.2	LONX	00551829939TRLO1
30/10/2018	15:19:01	990	445.1	LONX	00551829940TRLO1
30/10/2018	15:19:01	668	445.1	LONX	00551829941TRLO1
30/10/2018	15:24:00	1050	445.3	LONX	00551832968TRLO1
30/10/2018	15:24:00	1250	445.6	LONX	00551832969TRLO1
30/10/2018	15:24:00	334	445.6	LONX	00551832970TRLO1
30/10/2018	15:24:00	610	445.6	LONX	00551832971TRLO1
30/10/2018	15:27:42	563	445.4	LONX	00551834576TRLO1
30/10/2018	15:30:03	129	445.5	LONX	00551835744TRLO1
30/10/2018	15:30:12	930	445.4	LONX	00551835792TRLO1
30/10/2018	15:31:21	1043	445.1	LONX	00551836233TRLO1
30/10/2018	15:33:27	1350	445.2	LONX	00551837452TRLO1
30/10/2018	15:34:44	520	445	LONX	00551838120TRLO1
30/10/2018	15:35:20	567	444.8	LONX	00551838542TRLO1
30/10/2018	15:37:23	1250	444.6	LONX	00551839717TRLO1
30/10/2018	15:37:23	191	444.6	LONX	00551839718TRLO1
30/10/2018	15:39:48	1250	445	LONX	00551840612TRLO1
30/10/2018	15:39:48	182	445	LONX	00551840613TRLO1
30/10/2018	15:42:01	604	445.1	LONX	00551841631TRLO1
30/10/2018	15:42:01	846	445.1	LONX	00551841632TRLO1
30/10/2018	15:44:29	860	445.4	LONX	00551842439TRLO1
30/10/2018	15:45:56	1250	445.4	LONX	00551843345TRLO1
30/10/2018	15:45:56	86	445.4	LONX	00551843346TRLO1
30/10/2018	15:46:46	411	445.8	LONX	00551843819TRLO1
30/10/2018	15:46:46	139	445.8	LONX	00551843820TRLO1
30/10/2018	15:48:41	717	446	LONX	00551844676TRLO1
30/10/2018	15:50:27	899	446.3	LONX	00551845475TRLO1
30/10/2018	15:50:27	831	446.3	LONX	00551845476TRLO1
30/10/2018	15:52:18	373	446.3	LONX	00551846378TRLO1
30/10/2018	15:52:18	658	446.3	LONX	00551846379TRLO1
30/10/2018	15:53:10	560	446.3	LONX	00551846771TRLO1
30/10/2018	15:54:54	758	446.7	LONX	00551847833TRLO1
30/10/2018	15:56:01	526	446.7	LONX	00551848319TRLO1
30/10/2018	15:56:01	239	446.7	LONX	00551848320TRLO1
30/10/2018	15:56:57	106	446.6	LONX	00551848748TRLO1
30/10/2018	15:56:57	612	446.6	LONX	00551848749TRLO1
30/10/2018	15:56:57	190	446.6	LONX	00551848750TRLO1
30/10/2018	15:57:50	90	446.6	LONX	00551848981TRLO1
30/10/2018	15:57:50	509	446.6	LONX	00551848982TRLO1
30/10/2018	15:59:19	1017	446.7	LONX	00551849628TRLO1
30/10/2018	16:01:05	1348	446.8	LONX	00551850432TRLO1
30/10/2018	16:01:05	25	446.8	LONX	00551850433TRLO1
30/10/2018	16:02:38	332	447.8	LONX	00551851254TRLO1
30/10/2018	16:02:40	880	447.8	LONX	00551851269TRLO1
30/10/2018	16:03:52	282	447.6	LONX	00551851861TRLO1
30/10/2018	16:03:52	600	447.6	LONX	00551851862TRLO1
30/10/2018	16:03:52	207	447.6	LONX	00551851863TRLO1
30/10/2018	16:05:42	295	448.2	LONX	00551852781TRLO1
30/10/2018	16:05:52	1044	448.2	LONX	00551852846TRLO1
30/10/2018	16:07:44	1250	448	LONX	00551853536TRLO1
30/10/2018	16:07:44	73	448	LONX	00551853538TRLO1
30/10/2018	16:09:10	1211	447.9	LONX	00551854180TRLO1
30/10/2018	16:11:01	277	448.1	LONX	00551854955TRLO1
30/10/2018	16:11:01	1082	448.1	LONX	00551854971TRLO1
30/10/2018	16:12:31	1011	447.3	LONX	00551855603TRLO1
30/10/2018	16:14:02	1100	447.6	LONX	00551856672TRLO1
30/10/2018	16:14:22	528	447.5	LONX	00551856765TRLO1
30/10/2018	16:15:56	189	447.1	LONX	00551857664TRLO1
30/10/2018	16:16:11	761	447.1	LONX	00551857785TRLO1
30/10/2018	16:16:11	258	447.1	LONX	00551857790TRLO1
30/10/2018	16:16:15	613	447.1	LONX	00551857824TRLO1
30/10/2018	16:17:45	277	447.2	LONX	00551858679TRLO1
30/10/2018	16:17:45	526	447.2	LONX	00551858680TRLO1
30/10/2018	16:18:06	398	447.2	LONX	00551858889TRLO1
30/10/2018	16:18:06	608	447.2	LONX	00551858891TRLO1
30/10/2018	16:19:30	186	447.7	LONX	00551859706TRLO1
30/10/2018	16:19:31	1014	447.7	LONX	00551859717TRLO1
30/10/2018	16:20:36	1100	447.9	LONX	00551860295TRLO1
30/10/2018	16:20:41	619	447.8	LONX	00551860328TRLO1
30/10/2018	16:21:34	592	447.7	LONX	00551860788TRLO1
30/10/2018	16:21:54	540	447.6	LONX	00551860974TRLO1
30/10/2018	16:22:36	573	447.6	LONX	00551861334TRLO1
30/10/2018	16:23:22	533	447.6	LONX	00551862025TRLO1
30/10/2018	16:23:40	511	447.6	LONX	00551862167TRLO1
30/10/2018	16:23:40	88	447.6	LONX	00551862168TRLO1
30/10/2018	16:24:40	786	447.9	LONX	00551862731TRLO1
30/10/2018	16:24:40	314	447.9	LONX	00551862732TRLO1
30/10/2018	16:25:47	277	448.1	LONX	00551863315TRLO1
30/10/2018	16:25:47	600	448.1	LONX	00551863316TRLO1
30/10/2018	16:25:47	155	448.1	LONX	00551863317TRLO1
30/10/2018	16:26:24	646	448	LONX	00551863557TRLO1
30/10/2018	16:26:24	189	448	LONX	00551863558TRLO1
30/10/2018	16:26:28	273	448	LONX	00551863575TRLO1
30/10/2018	16:27:35	1359	448	LONX	00551864093TRLO1
30/10/2018	16:28:24	1223	447.8	LONX	00551864433TRLO1
30/10/2018	16:28:57	41	447.7	LONX	00551864713TRLO1
30/10/2018	16:28:57	519	447.7	LONX	00551864714TRLO1
30/10/2018	16:28:57	570	447.7	LONX	00551864715TRLO1
30/10/2018	16:29:33	950	448.1	LONX	00551865283TRLO1
30/10/2018	16:29:50	1029	447.9	LONX	00551865575TRLO1
30/10/2018	16:29:53	1	447.9	LONX	00551865613TRLO1
30/10/2018	16:29:53	71	448	LONX	00551865614TRLO1

 

END

 

 

POSWGGMWUUPRGMU