Transaction in Own Shares

RNS Number : 2449C

Hammerson PLC

28 September 2018

 

Hammerson plc (the "Company")

Transaction in Own Shares

28 September 2018

The Company announces that on 27 September 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)
215,000	London Stock Exchange	465.5000	458.7000	462.2664
Total: 215,000				462.2664

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 781,066,067 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: 27 September 2018

Number of ordinary shares purchased: 215,000
Volume weighted average price paid per share (p): 462.2664

Schedule of purchases - individual transactions:

Transaction date		Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
27/09/2018	08:09:37		204	458.8	LONX	00547778576TRLO1
27/09/2018	08:09:37		236	458.8	LONX	00547778577TRLO1
27/09/2018	08:09:37		444	458.9	LONX	00547778578TRLO1
27/09/2018	08:09:41		19	458.9	LONX	00547778583TRLO1
27/09/2018	08:09:41		1015	459.2	LONX	00547778584TRLO1
27/09/2018	08:09:42		197	458.7	LONX	00547778585TRLO1
27/09/2018	08:09:47		227	458.7	LONX	00547778596TRLO1
27/09/2018	08:16:25		412	461	LONX	00547780412TRLO1
27/09/2018	08:16:25		412	461	LONX	00547780413TRLO1
27/09/2018	08:16:26		261	460.2	LONX	00547780414TRLO1
27/09/2018	08:22:58		594	460.2	LONX	00547782893TRLO1
27/09/2018	08:22:58		52	460.2	LONX	00547782895TRLO1
27/09/2018	08:22:58		360	460.2	LONX	00547782894TRLO1
27/09/2018	08:23:10		184	459.7	LONX	00547783022TRLO1
27/09/2018	08:24:57		414	459.8	LONX	00547783564TRLO1
27/09/2018	08:25:40		317	460.8	LONX	00547784045TRLO1
27/09/2018	08:25:43		828	460.5	LONX	00547784074TRLO1
27/09/2018	08:25:43		211	460.8	LONX	00547784075TRLO1
27/09/2018	08:27:11		207	460.3	LONX	00547784707TRLO1
27/09/2018	08:27:11		1	460.3	LONX	00547784708TRLO1
27/09/2018	08:27:14		12	460.3	LONX	00547784723TRLO1
27/09/2018	08:28:09		400	460.3	LONX	00547785249TRLO1
27/09/2018	08:29:10		801	460.3	LONX	00547785709TRLO1
27/09/2018	08:29:47		115	460.4	LONX	00547785863TRLO1
27/09/2018	08:29:47		293	460.4	LONX	00547785864TRLO1
27/09/2018	08:30:31		408	460.7	LONX	00547786213TRLO1
27/09/2018	08:32:54		408	460.4	LONX	00547787470TRLO1
27/09/2018	08:32:54		623	460.4	LONX	00547787471TRLO1
27/09/2018	08:33:52		540	460.3	LONX	00547788152TRLO1
27/09/2018	08:38:20		67	460.7	LONX	00547790201TRLO1
27/09/2018	08:39:14		824	462.3	LONX	00547790515TRLO1
27/09/2018	08:39:16		680	461.9	LONX	00547790521TRLO1
27/09/2018	08:39:26		414	461.8	LONX	00547790541TRLO1
27/09/2018	08:40:49		415	461.6	LONX	00547791334TRLO1
27/09/2018	08:40:49		416	461.6	LONX	00547791335TRLO1
27/09/2018	08:41:10		613	461.2	LONX	00547791611TRLO1
27/09/2018	08:42:07		417	460.9	LONX	00547792242TRLO1
27/09/2018	08:44:17		417	461.2	LONX	00547793086TRLO1
27/09/2018	08:47:36		418	461	LONX	00547794795TRLO1
27/09/2018	08:48:48		294	461.3	LONX	00547795398TRLO1
27/09/2018	08:51:00		164	461.3	LONX	00547796466TRLO1
27/09/2018	08:51:00		257	461.3	LONX	00547796467TRLO1
27/09/2018	08:56:21		384	460.9	LONX	00547798306TRLO1
27/09/2018	08:56:21		37	460.9	LONX	00547798307TRLO1
27/09/2018	08:56:22		421	460.6	LONX	00547798309TRLO1
27/09/2018	08:57:01		1	460.7	LONX	00547798406TRLO1
27/09/2018	09:01:08		463	461.5	LONX	00547799743TRLO1
27/09/2018	09:05:20		630	461.4	LONX	00547802904TRLO1
27/09/2018	09:05:32		422	461.2	LONX	00547802970TRLO1
27/09/2018	09:10:04		638	461.6	LONX	00547804659TRLO1
27/09/2018	09:10:04		451	461.6	LONX	00547804660TRLO1
27/09/2018	09:16:52		670	462.2	LONX	00547806650TRLO1
27/09/2018	09:17:25		460	462.1	LONX	00547806823TRLO1
27/09/2018	09:18:12		2	462	LONX	00547807091TRLO1
27/09/2018	09:18:12		419	462	LONX	00547807092TRLO1
27/09/2018	09:26:36		401	462.3	LONX	00547809846TRLO1
27/09/2018	09:26:36		700	462.3	LONX	00547809847TRLO1
27/09/2018	09:26:36		49	462.3	LONX	00547809848TRLO1
27/09/2018	09:26:36		428	462.4	LONX	00547809849TRLO1
27/09/2018	09:31:31		420	462.8	LONX	00547811191TRLO1
27/09/2018	09:31:31		420	462.8	LONX	00547811194TRLO1
27/09/2018	09:32:10		419	462.6	LONX	00547811310TRLO1
27/09/2018	09:35:29		420	462.7	LONX	00547812230TRLO1
27/09/2018	09:36:04		419	462.8	LONX	00547812546TRLO1
27/09/2018	09:36:04		460	462.6	LONX	00547812547TRLO1
27/09/2018	09:36:59		419	462.6	LONX	00547813033TRLO1
27/09/2018	09:39:09		780	462.8	LONX	00547813720TRLO1
27/09/2018	09:42:33		419	462.6	LONX	00547815012TRLO1
27/09/2018	09:45:28		419	461.9	LONX	00547816006TRLO1
27/09/2018	09:49:43		420	461.8	LONX	00547817293TRLO1
27/09/2018	09:54:23		420	461.5	LONX	00547818305TRLO1
27/09/2018	09:57:05		545	461.8	LONX	00547818931TRLO1
27/09/2018	09:57:59		284	461.8	LONX	00547819230TRLO1
27/09/2018	09:57:59		100	461.8	LONX	00547819231TRLO1
27/09/2018	09:57:59		37	461.8	LONX	00547819232TRLO1
27/09/2018	10:03:27		650	461.8	LONX	00547820347TRLO1
27/09/2018	10:04:35		500	461.7	LONX	00547820622TRLO1
27/09/2018	10:10:14		210	461.5	LONX	00547821939TRLO1
27/09/2018	10:10:14		210	461.5	LONX	00547821940TRLO1
27/09/2018	10:14:11		56	461.6	LONX	00547822874TRLO1
27/09/2018	10:15:11		900	462	LONX	00547823057TRLO1
27/09/2018	10:16:39		850	462.1	LONX	00547823471TRLO1
27/09/2018	10:16:47		340	462.3	LONX	00547823543TRLO1
27/09/2018	10:16:47		586	462.3	LONX	00547823542TRLO1
27/09/2018	10:16:48		81	462.3	LONX	00547823547TRLO1
27/09/2018	10:16:48		296	462.5	LONX	00547823549TRLO1
27/09/2018	10:16:48		351	462.5	LONX	00547823548TRLO1
27/09/2018	10:16:51		421	462.3	LONX	00547823557TRLO1
27/09/2018	10:16:51		421	462.3	LONX	00547823556TRLO1
27/09/2018	10:16:51		421	462.4	LONX	00547823558TRLO1
27/09/2018	10:20:25		333	462.6	LONX	00547824501TRLO1
27/09/2018	10:20:25		314	462.6	LONX	00547824500TRLO1
27/09/2018	10:21:19		740	462.5	LONX	00547824936TRLO1
27/09/2018	10:28:15		421	462.2	LONX	00547826481TRLO1
27/09/2018	10:32:45		436	462.5	LONX	00547827729TRLO1
27/09/2018	10:32:45		16	462.5	LONX	00547827731TRLO1
27/09/2018	10:32:45		814	462.5	LONX	00547827730TRLO1
27/09/2018	10:35:05		510	461.8	LONX	00547828231TRLO1
27/09/2018	10:35:05		246	461.9	LONX	00547828233TRLO1
27/09/2018	10:35:05		510	461.8	LONX	00547828232TRLO1
27/09/2018	10:39:47		424	461.1	LONX	00547829173TRLO1
27/09/2018	10:43:44		848	461.1	LONX	00547829942TRLO1
27/09/2018	10:44:26		424	460.9	LONX	00547830022TRLO1
27/09/2018	10:46:34		848	461.1	LONX	00547830392TRLO1
27/09/2018	10:48:58		14	461.3	LONX	00547830793TRLO1
27/09/2018	10:49:02		690	461.4	LONX	00547830804TRLO1
27/09/2018	10:49:53		573	461.3	LONX	00547830918TRLO1
27/09/2018	10:52:26		425	461.2	LONX	00547831380TRLO1
27/09/2018	10:58:19		425	461.1	LONX	00547832631TRLO1
27/09/2018	10:58:19		425	461.1	LONX	00547832632TRLO1
27/09/2018	10:58:21		187	461	LONX	00547832633TRLO1
27/09/2018	10:58:21		383	461	LONX	00547832634TRLO1
27/09/2018	10:58:21		77	460.9	LONX	00547832635TRLO1
27/09/2018	10:58:21		497	460.9	LONX	00547832636TRLO1
27/09/2018	11:06:18		852	461.2	LONX	00547834618TRLO1
27/09/2018	11:07:26		597	461.1	LONX	00547835001TRLO1
27/09/2018	11:07:26		31	461.1	LONX	00547835000TRLO1
27/09/2018	11:09:08		244	460.9	LONX	00547835410TRLO1
27/09/2018	11:09:08		854	460.9	LONX	00547835411TRLO1
27/09/2018	11:09:16		165	460.8	LONX	00547835420TRLO1
27/09/2018	11:10:02		605	461.1	LONX	00547835565TRLO1
27/09/2018	11:10:46		427	460.8	LONX	00547835685TRLO1
27/09/2018	11:10:46		427	460.8	LONX	00547835686TRLO1
27/09/2018	11:11:01		427	460.8	LONX	00547835736TRLO1
27/09/2018	11:12:52		427	460.5	LONX	00547836031TRLO1
27/09/2018	11:14:58		427	460.3	LONX	00547836703TRLO1
27/09/2018	11:18:12		1040	461	LONX	00547837303TRLO1
27/09/2018	11:18:25		428	460.9	LONX	00547837329TRLO1
27/09/2018	11:18:25		856	461	LONX	00547837330TRLO1
27/09/2018	11:19:18		428	460.9	LONX	00547837445TRLO1
27/09/2018	11:20:52		429	460.8	LONX	00547837751TRLO1
27/09/2018	11:20:52		429	460.8	LONX	00547837752TRLO1
27/09/2018	11:20:52		105	460.8	LONX	00547837754TRLO1
27/09/2018	11:20:52		324	460.8	LONX	00547837753TRLO1
27/09/2018	11:23:36		1250	460.9	LONX	00547838108TRLO1
27/09/2018	11:26:32		251	460.6	LONX	00547838614TRLO1
27/09/2018	11:26:32		178	460.6	LONX	00547838615TRLO1
27/09/2018	11:26:32		429	460.6	LONX	00547838616TRLO1
27/09/2018	11:26:32		429	460.5	LONX	00547838617TRLO1
27/09/2018	11:26:49		430	460.3	LONX	00547838660TRLO1
27/09/2018	11:26:49		346	460.3	LONX	00547838661TRLO1
27/09/2018	11:32:06		363	460.2	LONX	00547839812TRLO1
27/09/2018	11:32:13		438	460.3	LONX	00547839873TRLO1
27/09/2018	11:32:13		430	460.3	LONX	00547839874TRLO1
27/09/2018	11:32:46		292	460.7	LONX	00547840031TRLO1
27/09/2018	11:32:46		321	460.7	LONX	00547840030TRLO1
27/09/2018	11:32:46		377	460.7	LONX	00547840028TRLO1
27/09/2018	11:32:50		853	460.9	LONX	00547840046TRLO1
27/09/2018	11:32:54		430	460.6	LONX	00547840058TRLO1
27/09/2018	11:32:54		860	460.6	LONX	00547840062TRLO1
27/09/2018	11:32:54		64	460.6	LONX	00547840064TRLO1
27/09/2018	11:32:54		676	460.6	LONX	00547840063TRLO1
27/09/2018	11:33:40		179	460.4	LONX	00547840363TRLO1
27/09/2018	11:33:40		430	460.3	LONX	00547840364TRLO1
27/09/2018	11:33:40		431	460.3	LONX	00547840365TRLO1
27/09/2018	11:34:01		431	460.6	LONX	00547840513TRLO1
27/09/2018	11:37:04		663	460.1	LONX	00547841254TRLO1
27/09/2018	11:38:54		432	460.2	LONX	00547841604TRLO1
27/09/2018	11:41:28		460	460.3	LONX	00547842247TRLO1
27/09/2018	11:44:07		432	460.2	LONX	00547842629TRLO1
27/09/2018	11:46:59		296	460.6	LONX	00547843055TRLO1
27/09/2018	11:47:43		433	460.5	LONX	00547843176TRLO1
27/09/2018	11:49:15		866	461	LONX	00547843512TRLO1
27/09/2018	11:51:11		321	461.2	LONX	00547843807TRLO1
27/09/2018	11:51:11		41	461.2	LONX	00547843806TRLO1
27/09/2018	11:51:33		292	461.3	LONX	00547843890TRLO1
27/09/2018	11:51:35		139	461.2	LONX	00547843895TRLO1
27/09/2018	11:51:35		433	461.2	LONX	00547843897TRLO1
27/09/2018	11:51:35		294	461.2	LONX	00547843896TRLO1
27/09/2018	11:53:50		433	461.2	LONX	00547844271TRLO1
27/09/2018	11:56:00		433	461	LONX	00547844781TRLO1
27/09/2018	11:56:00		605	461	LONX	00547844782TRLO1
27/09/2018	11:56:00		39	461	LONX	00547844784TRLO1
27/09/2018	11:56:00		395	461	LONX	00547844783TRLO1
27/09/2018	11:56:55		434	460.8	LONX	00547844907TRLO1
27/09/2018	11:58:24		171	460.9	LONX	00547845112TRLO1
27/09/2018	11:59:09		659	460.9	LONX	00547845221TRLO1
27/09/2018	12:02:09		588	461	LONX	00547845740TRLO1
27/09/2018	12:02:23		434	460.9	LONX	00547845858TRLO1
27/09/2018	12:02:23		434	460.9	LONX	00547845859TRLO1
27/09/2018	12:05:21		434	461.5	LONX	00547846632TRLO1
27/09/2018	12:05:21		434	461.5	LONX	00547846633TRLO1
27/09/2018	12:06:59		433	461.3	LONX	00547846839TRLO1
27/09/2018	12:06:59		433	461.3	LONX	00547846843TRLO1
27/09/2018	12:12:12		305	461.4	LONX	00547847790TRLO1
27/09/2018	12:12:34		868	461.7	LONX	00547847823TRLO1
27/09/2018	12:13:11		434	461.4	LONX	00547847927TRLO1
27/09/2018	12:16:12		656	461.7	LONX	00547848305TRLO1
27/09/2018	12:16:46		434	461.5	LONX	00547848394TRLO1
27/09/2018	12:19:16		434	461.4	LONX	00547848769TRLO1
27/09/2018	12:19:49		434	461.4	LONX	00547848906TRLO1
27/09/2018	12:21:14		948	461.8	LONX	00547849131TRLO1
27/09/2018	12:21:14		354	461.8	LONX	00547849130TRLO1
27/09/2018	12:21:25		434	461.6	LONX	00547849180TRLO1
27/09/2018	12:21:33		434	461.5	LONX	00547849214TRLO1
27/09/2018	12:25:57		435	461.7	LONX	00547849922TRLO1
27/09/2018	12:27:37		35	461.7	LONX	00547850237TRLO1
27/09/2018	12:27:37		400	461.7	LONX	00547850238TRLO1
27/09/2018	12:33:39		350	461.9	LONX	00547851469TRLO1
27/09/2018	12:36:06		870	461.8	LONX	00547851933TRLO1
27/09/2018	12:37:21		435	461.7	LONX	00547852087TRLO1
27/09/2018	12:41:57		437	462	LONX	00547852872TRLO1
27/09/2018	12:43:42		436	461.8	LONX	00547853202TRLO1
27/09/2018	12:44:45		436	461.8	LONX	00547853441TRLO1
27/09/2018	12:49:44		463	461.5	LONX	00547854278TRLO1
27/09/2018	12:49:44		436	461.4	LONX	00547854279TRLO1
27/09/2018	12:49:44		872	461.6	LONX	00547854280TRLO1
27/09/2018	12:51:47		436	461.4	LONX	00547854656TRLO1
27/09/2018	12:53:44		437	461.4	LONX	00547855112TRLO1
27/09/2018	12:55:11		532	461	LONX	00547855408TRLO1
27/09/2018	12:58:45		292	460.8	LONX	00547856138TRLO1
27/09/2018	12:58:45		568	460.8	LONX	00547856139TRLO1
27/09/2018	12:58:45		451	460.9	LONX	00547856140TRLO1
27/09/2018	13:04:15		263	461	LONX	00547857326TRLO1
27/09/2018	13:04:15		611	461	LONX	00547857327TRLO1
27/09/2018	13:04:21		874	461	LONX	00547857349TRLO1
27/09/2018	13:07:03		340	461.3	LONX	00547857792TRLO1
27/09/2018	13:07:03		61	461.6	LONX	00547857794TRLO1
27/09/2018	13:07:03		1250	461.6	LONX	00547857793TRLO1
27/09/2018	13:08:08		437	461.2	LONX	00547858089TRLO1
27/09/2018	13:13:10		438	461.1	LONX	00547859086TRLO1
27/09/2018	13:15:38		438	461	LONX	00547859595TRLO1
27/09/2018	13:15:38		439	461	LONX	00547859596TRLO1
27/09/2018	13:19:23		70	461.4	LONX	00547860276TRLO1
27/09/2018	13:19:23		1250	461.4	LONX	00547860275TRLO1
27/09/2018	13:20:27		166	461.2	LONX	00547860475TRLO1
27/09/2018	13:20:27		275	461.2	LONX	00547860476TRLO1
27/09/2018	13:20:34		885	461.2	LONX	00547860503TRLO1
27/09/2018	13:20:34		442	461.4	LONX	00547860504TRLO1
27/09/2018	13:20:34		442	461.2	LONX	00547860505TRLO1
27/09/2018	13:22:59		289	461.1	LONX	00547860991TRLO1
27/09/2018	13:22:59		153	461.1	LONX	00547860992TRLO1
27/09/2018	13:28:00		663	461	LONX	00547862241TRLO1
27/09/2018	13:28:00		442	461	LONX	00547862242TRLO1
27/09/2018	13:30:11		1326	461.5	LONX	00547862898TRLO1
27/09/2018	13:34:05		884	461.5	LONX	00547864017TRLO1
27/09/2018	13:40:53		443	461.7	LONX	00547865586TRLO1
27/09/2018	13:40:53		443	461.7	LONX	00547865587TRLO1
27/09/2018	13:40:53		443	461.6	LONX	00547865588TRLO1
27/09/2018	13:41:05		443	461.5	LONX	00547865740TRLO1
27/09/2018	13:42:49		407	461.3	LONX	00547866298TRLO1
27/09/2018	13:43:53		36	461.3	LONX	00547866574TRLO1
27/09/2018	13:44:45		148	461.2	LONX	00547866783TRLO1
27/09/2018	13:44:45		482	461.2	LONX	00547866784TRLO1
27/09/2018	13:44:45		419	461.1	LONX	00547866795TRLO1
27/09/2018	13:45:45		39	461.6	LONX	00547867014TRLO1
27/09/2018	13:45:51		39	461.6	LONX	00547867021TRLO1
27/09/2018	13:45:54		986	461.8	LONX	00547867031TRLO1
27/09/2018	13:47:55		267	462.1	LONX	00547867604TRLO1
27/09/2018	13:47:55		361	462.1	LONX	00547867603TRLO1
27/09/2018	13:47:55		301	462.1	LONX	00547867602TRLO1
27/09/2018	13:47:55		567	462.1	LONX	00547867601TRLO1
27/09/2018	13:47:55		105	462.1	LONX	00547867605TRLO1
27/09/2018	13:47:55		289	462.2	LONX	00547867607TRLO1
27/09/2018	13:47:55		306	462.2	LONX	00547867606TRLO1
27/09/2018	13:47:56		373	462.3	LONX	00547867608TRLO1
27/09/2018	13:47:57		756	462.3	LONX	00547867609TRLO1
27/09/2018	13:48:04		276	462.5	LONX	00547867732TRLO1
27/09/2018	13:48:04		833	462.3	LONX	00547867744TRLO1
27/09/2018	13:48:04		55	462.3	LONX	00547867742TRLO1
27/09/2018	13:48:05		445	462.1	LONX	00547867758TRLO1
27/09/2018	13:48:06		1100	462.3	LONX	00547867815TRLO1
27/09/2018	13:48:58		122	462.7	LONX	00547868375TRLO1
27/09/2018	13:48:58		341	462.7	LONX	00547868374TRLO1
27/09/2018	13:49:02		188	462.7	LONX	00547868425TRLO1
27/09/2018	13:49:37		776	463	LONX	00547868686TRLO1
27/09/2018	13:49:38		171	462.8	LONX	00547868688TRLO1
27/09/2018	13:49:38		445	462.8	LONX	00547868687TRLO1
27/09/2018	13:49:38		274	462.8	LONX	00547868689TRLO1
27/09/2018	13:52:07		993	462.9	LONX	00547869380TRLO1
27/09/2018	13:55:10		1209	462.6	LONX	00547869990TRLO1
27/09/2018	13:57:34		550	462.6	LONX	00547870415TRLO1
27/09/2018	13:57:51		510	462.5	LONX	00547870448TRLO1
27/09/2018	14:01:00		27	462.5	LONX	00547871211TRLO1
27/09/2018	14:01:09		752	462.5	LONX	00547871234TRLO1
27/09/2018	14:01:09		649	462.4	LONX	00547871236TRLO1
27/09/2018	14:03:00		484	462.5	LONX	00547871871TRLO1
27/09/2018	14:03:41		520	462.4	LONX	00547872000TRLO1
27/09/2018	14:07:02		178	462.6	LONX	00547873301TRLO1
27/09/2018	14:07:02		300	462.6	LONX	00547873300TRLO1
27/09/2018	14:07:02		745	462.6	LONX	00547873299TRLO1
27/09/2018	14:09:22		465	462.4	LONX	00547874143TRLO1
27/09/2018	14:11:15		651	462.6	LONX	00547874842TRLO1
27/09/2018	14:11:17		790	462.6	LONX	00547874845TRLO1
27/09/2018	14:14:13		474	462.6	LONX	00547875624TRLO1
27/09/2018	14:14:20		463	462.6	LONX	00547875688TRLO1
27/09/2018	14:16:12		483	462.6	LONX	00547876243TRLO1
27/09/2018	14:17:28		498	462.3	LONX	00547876885TRLO1
27/09/2018	14:20:03		1028	462	LONX	00547877644TRLO1
27/09/2018	14:23:20		381	462	LONX	00547878429TRLO1
27/09/2018	14:23:20		304	462	LONX	00547878428TRLO1
27/09/2018	14:23:20		476	462	LONX	00547878427TRLO1
27/09/2018	14:24:41		488	461.7	LONX	00547878709TRLO1
27/09/2018	14:25:48		548	461.6	LONX	00547878972TRLO1
27/09/2018	14:28:11		1163	462	LONX	00547879650TRLO1
27/09/2018	14:30:16		932	462.3	LONX	00547880498TRLO1
27/09/2018	14:30:45		623	462.6	LONX	00547880770TRLO1
27/09/2018	14:32:34		509	462.6	LONX	00547881515TRLO1
27/09/2018	14:32:34		348	462.6	LONX	00547881514TRLO1
27/09/2018	14:33:15		459	462.4	LONX	00547881783TRLO1
27/09/2018	14:34:48		649	462.6	LONX	00547882417TRLO1
27/09/2018	14:35:07		153	462.8	LONX	00547882531TRLO1
27/09/2018	14:35:07		553	462.8	LONX	00547882530TRLO1
27/09/2018	14:36:01		600	462.6	LONX	00547882875TRLO1
27/09/2018	14:37:56		328	462.8	LONX	00547883616TRLO1
27/09/2018	14:37:56		118	462.8	LONX	00547883615TRLO1
27/09/2018	14:38:20		951	462.8	LONX	00547883753TRLO1
27/09/2018	14:40:32		448	462.4	LONX	00547884437TRLO1
27/09/2018	14:40:32		508	462.4	LONX	00547884436TRLO1
27/09/2018	14:40:32		455	462.4	LONX	00547884435TRLO1
27/09/2018	14:41:10		480	462.4	LONX	00547884640TRLO1
27/09/2018	14:43:45		1048	462.6	LONX	00547885905TRLO1
27/09/2018	14:44:18		497	462.5	LONX	00547886169TRLO1
27/09/2018	14:44:18		35	462.5	LONX	00547886170TRLO1
27/09/2018	14:46:10		1209	462.4	LONX	00547886925TRLO1
27/09/2018	14:49:20		186	462.3	LONX	00547888225TRLO1
27/09/2018	14:49:20		447	462.3	LONX	00547888226TRLO1
27/09/2018	14:49:35		447	462.1	LONX	00547888329TRLO1
27/09/2018	14:53:09		333	462.2	LONX	00547889698TRLO1
27/09/2018	14:53:09		275	462.2	LONX	00547889697TRLO1
27/09/2018	14:53:09		736	462.2	LONX	00547889696TRLO1
27/09/2018	14:53:09		447	462	LONX	00547889699TRLO1
27/09/2018	14:53:09		371	462	LONX	00547889700TRLO1
27/09/2018	14:53:09		77	462	LONX	00547889701TRLO1
27/09/2018	14:58:10		341	462.3	LONX	00547891575TRLO1
27/09/2018	14:58:13		156	462.3	LONX	00547891618TRLO1
27/09/2018	14:58:51		47	462.4	LONX	00547891746TRLO1
27/09/2018	14:58:58		129	462.5	LONX	00547891781TRLO1
27/09/2018	14:58:58		513	462.5	LONX	00547891780TRLO1
27/09/2018	14:59:00		560	462.4	LONX	00547891825TRLO1
27/09/2018	14:59:00		448	462.4	LONX	00547891823TRLO1
27/09/2018	14:59:43		448	462.2	LONX	00547892241TRLO1
27/09/2018	14:59:49		448	461.9	LONX	00547892279TRLO1
27/09/2018	15:00:30		292	462.2	LONX	00547892786TRLO1
27/09/2018	15:01:01		840	462.2	LONX	00547893077TRLO1
27/09/2018	15:01:01		460	462.2	LONX	00547893076TRLO1
27/09/2018	15:02:51		281	462.2	LONX	00547893917TRLO1
27/09/2018	15:02:51		33	462.2	LONX	00547893916TRLO1
27/09/2018	15:03:01		787	462.3	LONX	00547893960TRLO1
27/09/2018	15:03:01		135	462.3	LONX	00547893959TRLO1
27/09/2018	15:05:00		440	462.4	LONX	00547894861TRLO1
27/09/2018	15:05:00		716	462.4	LONX	00547894860TRLO1
27/09/2018	15:06:29		22	462.9	LONX	00547895571TRLO1
27/09/2018	15:06:48		970	462.8	LONX	00547895689TRLO1
27/09/2018	15:07:46		552	462.7	LONX	00547896178TRLO1
27/09/2018	15:09:10		510	462.5	LONX	00547897067TRLO1
27/09/2018	15:11:21		83	462.8	LONX	00547898011TRLO1
27/09/2018	15:11:21		1138	462.8	LONX	00547898010TRLO1
27/09/2018	15:12:24		625	462.9	LONX	00547898384TRLO1
27/09/2018	15:12:24		198	462.9	LONX	00547898383TRLO1
27/09/2018	15:13:22		378	463	LONX	00547898717TRLO1
27/09/2018	15:13:22		475	463	LONX	00547898716TRLO1
27/09/2018	15:14:23		481	462.8	LONX	00547899231TRLO1
27/09/2018	15:15:44		1000	462.9	LONX	00547899696TRLO1
27/09/2018	15:17:56		1143	463.5	LONX	00547900521TRLO1
27/09/2018	15:20:17		22	463.5	LONX	00547901503TRLO1
27/09/2018	15:20:19		347	463.6	LONX	00547901519TRLO1
27/09/2018	15:20:19		306	463.6	LONX	00547901518TRLO1
27/09/2018	15:21:08		22	463.5	LONX	00547901954TRLO1
27/09/2018	15:21:08		454	463.5	LONX	00547901952TRLO1
27/09/2018	15:21:26		22	463.5	LONX	00547902101TRLO1
27/09/2018	15:21:26		284	463.5	LONX	00547902100TRLO1
27/09/2018	15:22:13		843	463.5	LONX	00547902412TRLO1
27/09/2018	15:24:15		78	463.6	LONX	00547903379TRLO1
27/09/2018	15:24:20		30	463.6	LONX	00547903409TRLO1
27/09/2018	15:24:56		36	463.7	LONX	00547903604TRLO1
27/09/2018	15:24:56		277	463.7	LONX	00547903603TRLO1
27/09/2018	15:24:56		632	463.7	LONX	00547903602TRLO1
27/09/2018	15:24:56		334	463.7	LONX	00547903601TRLO1
27/09/2018	15:27:06		201	463.7	LONX	00547904642TRLO1
27/09/2018	15:27:06		200	463.7	LONX	00547904641TRLO1
27/09/2018	15:27:06		597	463.7	LONX	00547904640TRLO1
27/09/2018	15:27:06		186	463.7	LONX	00547904639TRLO1
27/09/2018	15:29:10		957	463.7	LONX	00547905461TRLO1
27/09/2018	15:29:10		23	463.7	LONX	00547905460TRLO1
27/09/2018	15:30:10		470	463.6	LONX	00547905986TRLO1
27/09/2018	15:30:10		502	463.6	LONX	00547906004TRLO1
27/09/2018	15:32:00		726	463.8	LONX	00547906726TRLO1
27/09/2018	15:32:00		717	463.8	LONX	00547906725TRLO1
27/09/2018	15:32:45		510	463.7	LONX	00547907159TRLO1
27/09/2018	15:34:24		470	463.7	LONX	00547907925TRLO1
27/09/2018	15:34:53		555	463.6	LONX	00547908063TRLO1
27/09/2018	15:36:54		890	464	LONX	00547909102TRLO1
27/09/2018	15:36:54		354	464	LONX	00547909101TRLO1
27/09/2018	15:36:54		327	464	LONX	00547909100TRLO1
27/09/2018	15:37:40		509	463.5	LONX	00547909441TRLO1
27/09/2018	15:39:37		1059	463.4	LONX	00547910552TRLO1
27/09/2018	15:41:52		1126	463.4	LONX	00547911513TRLO1
27/09/2018	15:42:51		460	463.3	LONX	00547911897TRLO1
27/09/2018	15:42:51		536	463.3	LONX	00547911898TRLO1
27/09/2018	15:44:38		478	463.2	LONX	00547912579TRLO1
27/09/2018	15:44:38		530	463.2	LONX	00547912580TRLO1
27/09/2018	15:46:45		92	463.5	LONX	00547913412TRLO1
27/09/2018	15:46:45		400	463.5	LONX	00547913411TRLO1
27/09/2018	15:46:45		575	463.5	LONX	00547913410TRLO1
27/09/2018	15:46:45		197	463.5	LONX	00547913409TRLO1
27/09/2018	15:47:34		601	463.8	LONX	00547913739TRLO1
27/09/2018	15:48:30		450	463.7	LONX	00547914091TRLO1
27/09/2018	15:49:14		507	463.6	LONX	00547914371TRLO1
27/09/2018	15:50:53		636	463.5	LONX	00547914988TRLO1
27/09/2018	15:50:53		632	463.5	LONX	00547914989TRLO1
27/09/2018	15:52:16		478	463.6	LONX	00547915545TRLO1
27/09/2018	15:52:40		484	463.5	LONX	00547915798TRLO1
27/09/2018	15:53:43		198	463.6	LONX	00547916246TRLO1
27/09/2018	15:54:59		522	463.6	LONX	00547916891TRLO1
27/09/2018	15:56:18		953	463.5	LONX	00547917402TRLO1
27/09/2018	15:56:18		540	463.5	LONX	00547917403TRLO1
27/09/2018	15:57:40		301	463.5	LONX	00547918041TRLO1
27/09/2018	15:57:40		274	463.5	LONX	00547918042TRLO1
27/09/2018	15:59:02		560	463.5	LONX	00547918586TRLO1
27/09/2018	16:00:43		350	463.5	LONX	00547919454TRLO1
27/09/2018	16:00:43		1869	463.5	LONX	00547919453TRLO1
27/09/2018	16:01:26		499	463.4	LONX	00547919699TRLO1
27/09/2018	16:02:48		845	464	LONX	00547920306TRLO1
27/09/2018	16:02:48		444	464	LONX	00547920305TRLO1
27/09/2018	16:04:52		47	463.9	LONX	00547920980TRLO1
27/09/2018	16:04:52		730	463.9	LONX	00547920984TRLO1
27/09/2018	16:06:11		480	463.9	LONX	00547921536TRLO1
27/09/2018	16:06:11		400	463.9	LONX	00547921535TRLO1
27/09/2018	16:06:11		900	463.8	LONX	00547921533TRLO1
27/09/2018	16:08:23		735	463.9	LONX	00547922250TRLO1
27/09/2018	16:08:23		483	463.9	LONX	00547922249TRLO1
27/09/2018	16:08:23		352	463.9	LONX	00547922248TRLO1
27/09/2018	16:09:05		481	463.8	LONX	00547922467TRLO1
27/09/2018	16:11:00		539	464.3	LONX	00547923260TRLO1
27/09/2018	16:11:00		570	464.3	LONX	00547923259TRLO1
27/09/2018	16:11:00		148	464.3	LONX	00547923258TRLO1
27/09/2018	16:11:00		471	464.3	LONX	00547923257TRLO1
27/09/2018	16:13:10		510	464	LONX	00547924183TRLO1
27/09/2018	16:13:10		515	464	LONX	00547924185TRLO1
27/09/2018	16:13:10		1000	464	LONX	00547924184TRLO1
27/09/2018	16:15:26		68	464.2	LONX	00547925014TRLO1
27/09/2018	16:15:26		49	464.2	LONX	00547925013TRLO1
27/09/2018	16:15:26		755	464.2	LONX	00547925012TRLO1
27/09/2018	16:15:26		568	464.2	LONX	00547925011TRLO1
27/09/2018	16:16:00		489	464	LONX	00547925284TRLO1
27/09/2018	16:16:39		480	464	LONX	00547925425TRLO1
27/09/2018	16:16:39		46	464	LONX	00547925427TRLO1
27/09/2018	16:16:39		418	464	LONX	00547925428TRLO1
27/09/2018	16:17:47		415	464.6	LONX	00547925828TRLO1
27/09/2018	16:17:47		40	464.6	LONX	00547925825TRLO1
27/09/2018	16:17:47		57	464.6	LONX	00547925824TRLO1
27/09/2018	16:18:20		518	464.4	LONX	00547926076TRLO1
27/09/2018	16:19:26		360	464.5	LONX	00547926433TRLO1
27/09/2018	16:19:26		899	464.5	LONX	00547926432TRLO1
27/09/2018	16:20:26		1174	464.7	LONX	00547926928TRLO1
27/09/2018	16:21:22		550	464.4	LONX	00547927294TRLO1
27/09/2018	16:21:22		362	464.4	LONX	00547927296TRLO1
27/09/2018	16:21:22		300	464.4	LONX	00547927295TRLO1
27/09/2018	16:22:05		454	464.4	LONX	00547927547TRLO1
27/09/2018	16:22:30		482	464.3	LONX	00547927754TRLO1
27/09/2018	16:23:37		612	464.4	LONX	00547928505TRLO1
27/09/2018	16:23:37		344	464.4	LONX	00547928504TRLO1
27/09/2018	16:23:37		200	464.4	LONX	00547928503TRLO1
27/09/2018	16:23:37		8	464.4	LONX	00547928502TRLO1
27/09/2018	16:23:37		104	464.4	LONX	00547928501TRLO1
27/09/2018	16:24:11		618	464.4	LONX	00547928719TRLO1
27/09/2018	16:25:05		710	464.8	LONX	00547929141TRLO1
27/09/2018	16:25:07		505	464.7	LONX	00547929159TRLO1
27/09/2018	16:25:44		661	465	LONX	00547929457TRLO1
27/09/2018	16:26:26		476	465.1	LONX	00547929724TRLO1
27/09/2018	16:26:47		479	465	LONX	00547929870TRLO1
27/09/2018	16:26:58		478	465.1	LONX	00547929944TRLO1
27/09/2018	16:28:12		486	465.1	LONX	00547930511TRLO1
27/09/2018	16:28:12		78	465.1	LONX	00547930510TRLO1
27/09/2018	16:28:47		600	465.2	LONX	00547930794TRLO1
27/09/2018	16:28:47		30	465.2	LONX	00547930793TRLO1
27/09/2018	16:28:47		268	465.2	LONX	00547930792TRLO1
27/09/2018	16:28:47		441	465.2	LONX	00547930791TRLO1
27/09/2018	16:28:58		215	465.3	LONX	00547930861TRLO1
27/09/2018	16:28:58		255	465.3	LONX	00547930862TRLO1
27/09/2018	16:29:30		952	465.4	LONX	00547931150TRLO1
27/09/2018	16:29:44		604	465.2	LONX	00547931445TRLO1
27/09/2018	16:29:51		600	465.3	LONX	00547931614TRLO1
27/09/2018	16:29:53		469	465.5	LONX	00547931636TRLO1

 

END

 

 

POSPGUPUBUPRGMM