Transaction in Own Shares

RNS Number : 8487W
Hammerson PLC
06 August 2018
 

Hammerson plc (the "Company")

Transaction in Own Shares

6 August 2018

 

 

The Company announces that on 3 August 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)

442,123

London Stock Exchange

515.2000

509.0000

510.6219

34,515

BATS Europe

513.6000

509.5000

510.4182

16,257

Turquoise

514.0000

509.2000

510.8327

14,870

Chi-X Europe

513.2000

509.2000

511.4643

Total:

507,765


510.6395

 

 

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 789,175,100 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

+44 (0) 20 7887 1000

 

 

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: 3 August 2018

Number of ordinary shares purchased: 507,765
Volume weighted average price paid
per share (p): 510.6395

 

Schedule of purchases - individual transactions:

 

 

Transaction date

Transaction Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

03/08/2018

08:04:22

484

513.8

LONX

00543010850TRLO1

03/08/2018

08:04:22

479

513.2

LONX

00543010851TRLO1

03/08/2018

08:04:22

476

513.2

LONX

00543010852TRLO1

03/08/2018

08:06:10

81

513

LONX

00543011181TRLO1

03/08/2018

08:06:10

282

513

LONX

00543011180TRLO1

03/08/2018

08:07:13

591

512.4

LONX

00543011485TRLO1

03/08/2018

08:07:13

282

512.4

LONX

00543011483TRLO1

03/08/2018

08:07:13

491

512.4

LONX

00543011488TRLO1

03/08/2018

08:07:17

491

511.6

LONX

00543011504TRLO1

03/08/2018

08:10:33

500

511.2

LONX

00543012349TRLO1

03/08/2018

08:10:33

501

511.6

LONX

00543012353TRLO1

03/08/2018

08:10:35

502

510.8

LONX

00543012369TRLO1

03/08/2018

08:10:48

314

511.4

LONX

00543012432TRLO1

03/08/2018

08:10:49

505

511.6

LONX

00543012435TRLO1

03/08/2018

08:10:49

1004

511.6

LONX

00543012436TRLO1

03/08/2018

08:11:26

583

511.2

LONX

00543012743TRLO1

03/08/2018

08:11:49

502

511

LONX

00543012838TRLO1

03/08/2018

08:15:22

505

511

LONX

00543013872TRLO1

03/08/2018

08:17:46

510

511.8

LONX

00543014394TRLO1

03/08/2018

08:17:47

200

512.2

LONX

00543014397TRLO1

03/08/2018

08:17:47

579

512.2

LONX

00543014396TRLO1

03/08/2018

08:17:53

874

512.4

LONX

00543014420TRLO1

03/08/2018

08:17:53

841

512.2

LONX

00543014423TRLO1

03/08/2018

08:17:53

519

512.2

LONX

00543014424TRLO1

03/08/2018

08:20:07

525

512.6

LONX

00543014884TRLO1

03/08/2018

08:20:07

530

512.4

LONX

00543014887TRLO1

03/08/2018

08:20:07

532

512.4

LONX

00543014888TRLO1

03/08/2018

08:21:07

533

512.4

LONX

00543015154TRLO1

03/08/2018

08:21:17

744

512.2

LONX

00543015193TRLO1

03/08/2018

08:22:28

1088

513

LONX

00543015433TRLO1

03/08/2018

08:25:35

737

513.4

LONX

00543016087TRLO1

03/08/2018

08:25:44

710

513.6

LONX

00543016122TRLO1

03/08/2018

08:29:13

559

515

LONX

00543016777TRLO1

03/08/2018

08:29:14

802

514.8

LONX

00543016779TRLO1

03/08/2018

08:29:14

198

514.8

LONX

00543016780TRLO1

03/08/2018

08:29:14

665

514.8

LONX

00543016781TRLO1

03/08/2018

08:29:23

255

515.2

LONX

00543016803TRLO1

03/08/2018

08:29:23

867

515.2

LONX

00543016802TRLO1

03/08/2018

08:29:24

562

515

LONX

00543016806TRLO1

03/08/2018

08:29:43

563

514.8

LONX

00543016882TRLO1

03/08/2018

08:29:53

564

514.8

LONX

00543016932TRLO1

03/08/2018

08:30:12

564

514.4

LONX

00543017020TRLO1

03/08/2018

08:30:12

565

514.4

LONX

00543017021TRLO1

03/08/2018

08:30:12

566

514.2

LONX

00543017022TRLO1

03/08/2018

08:30:14

566

514

LONX

00543017031TRLO1

03/08/2018

08:33:24

806

513.4

LONX

00543017726TRLO1

03/08/2018

08:34:02

760

513.8

LONX

00543017893TRLO1

03/08/2018

08:34:03

1160

514

LONX

00543017899TRLO1

03/08/2018

08:34:50

1162

514.6

LONX

00543018117TRLO1

03/08/2018

08:35:50

582

514

LONX

00543018409TRLO1

03/08/2018

08:35:50

582

513.8

LONX

00543018418TRLO1

03/08/2018

08:37:03

581

513.6

LONX

00543018825TRLO1

03/08/2018

08:43:12

583

513.4

LONX

00543020280TRLO1

03/08/2018

08:43:12

600

513

LONX

00543020281TRLO1

03/08/2018

08:43:12

70

513

LONX

00543020282TRLO1

03/08/2018

08:43:12

899

513.2

LONX

00543020283TRLO1

03/08/2018

08:43:17

450

512.8

LONX

00543020289TRLO1

03/08/2018

08:43:41

588

512.6

LONX

00543020386TRLO1

03/08/2018

08:44:35

588

512.4

LONX

00543020543TRLO1

03/08/2018

08:45:13

1100

511.4

LONX

00543020654TRLO1

03/08/2018

08:49:55

317

511

LONX

00543021650TRLO1

03/08/2018

08:49:55

273

511

LONX

00543021651TRLO1

03/08/2018

08:49:55

591

511

LONX

00543021653TRLO1

03/08/2018

08:49:55

591

510.8

LONX

00543021656TRLO1

03/08/2018

08:49:59

1157

510.6

LONX

00543021673TRLO1

03/08/2018

08:53:45

377

510.4

LONX

00543022839TRLO1

03/08/2018

08:53:45

895

510.4

LONX

00543022838TRLO1

03/08/2018

08:53:46

350

511

LONX

00543022842TRLO1

03/08/2018

08:53:48

269

511.2

LONX

00543022847TRLO1

03/08/2018

08:53:48

540

511.2

LONX

00543022846TRLO1

03/08/2018

08:54:55

593

510.8

LONX

00543023109TRLO1

03/08/2018

08:54:55

749

510.8

LONX

00543023112TRLO1

03/08/2018

08:54:55

594

510.6

LONX

00543023113TRLO1

03/08/2018

08:54:55

594

510.8

LONX

00543023114TRLO1

03/08/2018

08:57:04

340

512

LONX

00543023738TRLO1

03/08/2018

08:57:37

976

512.8

LONX

00543023903TRLO1

03/08/2018

08:57:37

696

512.8

LONX

00543023904TRLO1

03/08/2018

08:57:40

263

512.8

LONX

00543023933TRLO1

03/08/2018

08:57:40

645

512.8

LONX

00543023932TRLO1

03/08/2018

08:59:40

1368

513

LONX

00543024408TRLO1

03/08/2018

09:02:37

1200

512.8

LONX

00543025490TRLO1

03/08/2018

09:02:51

601

512.8

LONX

00543025627TRLO1

03/08/2018

09:03:19

1010

512.6

LONX

00543025798TRLO1

03/08/2018

09:04:19

706

511.4

LONX

00543026051TRLO1

03/08/2018

09:04:54

620

511

LONX

00543026203TRLO1

03/08/2018

09:06:19

486

510.6

LONX

00543026563TRLO1

03/08/2018

09:06:33

614

510.6

LONX

00543026613TRLO1

03/08/2018

09:06:51

477

510.6

LONX

00543026679TRLO1

03/08/2018

09:07:20

680

510.2

LONX

00543026771TRLO1

03/08/2018

09:09:49

612

510.2

LONX

00543027366TRLO1

03/08/2018

09:09:49

1250

510.2

LONX

00543027365TRLO1

03/08/2018

09:11:47

448

511.4

LONX

00543027873TRLO1

03/08/2018

09:11:47

1250

511.4

LONX

00543027872TRLO1

03/08/2018

09:12:42

665

511.4

LONX

00543028058TRLO1

03/08/2018

09:14:48

564

512.2

LONX

00543029302TRLO1

03/08/2018

09:14:48

1155

512.2

LONX

00543029301TRLO1

03/08/2018

09:15:34

711

512

LONX

00543029597TRLO1

03/08/2018

09:18:30

1518

512

LONX

00543030372TRLO1

03/08/2018

09:18:30

479

512

LONX

00543030371TRLO1

03/08/2018

09:18:58

654

511.8

LONX

00543030503TRLO1

03/08/2018

09:20:53

541

511.6

LONX

00543031145TRLO1

03/08/2018

09:20:56

193

511.6

LONX

00543031163TRLO1

03/08/2018

09:20:56

750

511.6

LONX

00543031165TRLO1

03/08/2018

09:24:06

770

510.8

LONX

00543032080TRLO1

03/08/2018

09:24:06

1521

510.6

LONX

00543032081TRLO1

03/08/2018

09:24:06

27

510.6

LONX

00543032084TRLO1

03/08/2018

09:24:06

698

510.6

LONX

00543032083TRLO1

03/08/2018

09:24:06

1250

510.6

LONX

00543032082TRLO1

03/08/2018

09:28:06

645

510.8

LONX

00543033112TRLO1

03/08/2018

09:28:21

190

510.2

LONX

00543033147TRLO1

03/08/2018

09:31:55

452

510

LONX

00543034030TRLO1

03/08/2018

09:31:55

696

510

LONX

00543034029TRLO1

03/08/2018

09:31:55

768

509.8

LONX

00543034028TRLO1

03/08/2018

09:31:55

1250

509.8

LONX

00543034027TRLO1

03/08/2018

09:33:52

1000

510.8

LONX

00543034623TRLO1

03/08/2018

09:34:17

744

511.2

LONX

00543034697TRLO1

03/08/2018

09:35:36

770

511

LONX

00543034981TRLO1

03/08/2018

09:37:47

704

511.2

LONX

00543035361TRLO1

03/08/2018

09:37:47

1250

511.2

LONX

00543035360TRLO1

03/08/2018

09:38:52

685

511

LONX

00543035600TRLO1

03/08/2018

09:39:18

823

511

LONX

00543035781TRLO1

03/08/2018

09:41:35

1683

511

LONX

00543036374TRLO1

03/08/2018

09:43:49

367

510.2

LONX

00543036763TRLO1

03/08/2018

09:43:49

1250

510.2

LONX

00543036762TRLO1

03/08/2018

09:45:57

746

509.8

LONX

00543037123TRLO1

03/08/2018

09:45:57

309

509.6

LONX

00543037125TRLO1

03/08/2018

09:45:57

391

509.6

LONX

00543037124TRLO1

03/08/2018

09:48:09

552

509.6

LONX

00543037543TRLO1

03/08/2018

09:48:09

1250

509.6

LONX

00543037542TRLO1

03/08/2018

09:50:21

582

509.8

LONX

00543038119TRLO1

03/08/2018

09:50:21

1027

509.8

LONX

00543038118TRLO1

03/08/2018

09:53:23

754

509.6

LONX

00543038672TRLO1

03/08/2018

09:53:23

690

509.6

LONX

00543038674TRLO1

03/08/2018

09:53:23

1250

509.6

LONX

00543038673TRLO1

03/08/2018

09:53:23

9

509.6

LONX

00543038675TRLO1

03/08/2018

09:53:23

1462

509.6

LONX

00543038676TRLO1

03/08/2018

09:59:52

1226

510

LONX

00543040005TRLO1

03/08/2018

09:59:52

400

510

LONX

00543040004TRLO1

03/08/2018

09:59:52

540

510

LONX

00543040003TRLO1

03/08/2018

10:01:04

677

509.8

LONX

00543040237TRLO1

03/08/2018

10:01:04

807

509.8

LONX

00543040238TRLO1

03/08/2018

10:02:41

500

510.2

LONX

00543040504TRLO1

03/08/2018

10:03:04

902

509.4

LONX

00543040564TRLO1

03/08/2018

10:04:17

848

509.4

LONX

00543040791TRLO1

03/08/2018

10:07:13

269

509

LONX

00543041392TRLO1

03/08/2018

10:07:13

815

509

LONX

00543041391TRLO1

03/08/2018

10:07:13

486

509

LONX

00543041390TRLO1

03/08/2018

10:10:11

420

509.2

LONX

00543042904TRLO1

03/08/2018

10:10:11

1250

509.2

LONX

00543042903TRLO1

03/08/2018

10:12:25

622

509.6

LONX

00543043391TRLO1

03/08/2018

10:12:25

1250

509.6

LONX

00543043390TRLO1

03/08/2018

10:13:56

196

509.6

LONX

00543043791TRLO1

03/08/2018

10:13:56

47

509.6

LONX

00543043790TRLO1

03/08/2018

10:13:56

36

509.6

LONX

00543043789TRLO1

03/08/2018

10:13:56

498

509.6

LONX

00543043788TRLO1

03/08/2018

10:15:12

1200

509.4

LONX

00543044113TRLO1

03/08/2018

10:16:22

836

510

LONX

00543044350TRLO1

03/08/2018

10:17:52

825

509.6

LONX

00543044590TRLO1

03/08/2018

10:20:53

1421

510

LONX

00543045257TRLO1

03/08/2018

10:20:53

1250

510

LONX

00543045256TRLO1

03/08/2018

10:23:30

796

509.8

LONX

00543045784TRLO1

03/08/2018

10:23:30

773

509.8

LONX

00543045783TRLO1

03/08/2018

10:27:13

630

510

LONX

00543046549TRLO1

03/08/2018

10:27:13

920

510

LONX

00543046548TRLO1

03/08/2018

10:28:20

653

509.6

LONX

00543046762TRLO1

03/08/2018

10:28:20

123

509.6

LONX

00543046763TRLO1

03/08/2018

10:28:20

1396

509.8

LONX

00543046764TRLO1

03/08/2018

10:31:32

536

509.4

LONX

00543047300TRLO1

03/08/2018

10:31:32

1126

509.4

LONX

00543047299TRLO1

03/08/2018

10:34:15

704

509.4

LONX

00543047696TRLO1

03/08/2018

10:34:15

372

509.4

LONX

00543047694TRLO1

03/08/2018

10:36:04

26

509.6

LONX

00543048036TRLO1

03/08/2018

10:36:04

1276

509.6

LONX

00543048035TRLO1

03/08/2018

10:36:04

370

509.6

LONX

00543048034TRLO1

03/08/2018

10:39:19

164

509.8

LONX

00543048470TRLO1

03/08/2018

10:39:30

492

510

LONX

00543048549TRLO1

03/08/2018

10:39:30

1250

510

LONX

00543048548TRLO1

03/08/2018

10:41:26

1428

509.8

LONX

00543048884TRLO1

03/08/2018

10:44:20

165

509.8

LONX

00543049253TRLO1

03/08/2018

10:44:20

1529

509.8

LONX

00543049252TRLO1

03/08/2018

10:47:11

823

509.4

LONX

00543049677TRLO1

03/08/2018

10:47:11

1044

509.4

LONX

00543049676TRLO1

03/08/2018

10:51:12

760

509

LONX

00543050499TRLO1

03/08/2018

10:51:12

921

509.2

LONX

00543050503TRLO1

03/08/2018

10:51:12

34

509.2

LONX

00543050502TRLO1

03/08/2018

10:51:12

1063

509.2

LONX

00543050501TRLO1

03/08/2018

10:51:12

326

509.2

LONX

00543050500TRLO1

03/08/2018

10:55:26

41

509.2

LONX

00543051217TRLO1

03/08/2018

10:55:27

1054

509.4

LONX

00543051219TRLO1

03/08/2018

10:55:27

213

509.4

LONX

00543051218TRLO1

03/08/2018

10:56:34

1252

509.4

LONX

00543051373TRLO1

03/08/2018

10:56:34

12

509.4

LONX

00543051372TRLO1

03/08/2018

10:59:32

123

509.6

LONX

00543051894TRLO1

03/08/2018

10:59:32

622

509.6

LONX

00543051893TRLO1

03/08/2018

10:59:32

1250

509.6

LONX

00543051892TRLO1

03/08/2018

11:02:46

738

509.6

LONX

00543052373TRLO1

03/08/2018

11:02:46

1250

509.6

LONX

00543052372TRLO1

03/08/2018

11:05:30

473

509.8

LONX

00543052773TRLO1

03/08/2018

11:05:30

747

509.8

LONX

00543052772TRLO1

03/08/2018

11:05:30

631

509.8

LONX

00543052771TRLO1

03/08/2018

11:07:44

932

509.8

LONX

00543052999TRLO1

03/08/2018

11:07:44

372

509.8

LONX

00543052998TRLO1

03/08/2018

11:09:07

852

509.6

LONX

00543053217TRLO1

03/08/2018

11:09:55

725

509.6

LONX

00543053294TRLO1

03/08/2018

11:11:12

733

509.6

LONX

00543053498TRLO1

03/08/2018

11:14:02

1408

509.8

LONX

00543054198TRLO1

03/08/2018

11:16:21

273

509.8

LONX

00543054851TRLO1

03/08/2018

11:17:22

303

510

LONX

00543055042TRLO1

03/08/2018

11:17:22

1360

510

LONX

00543055041TRLO1

03/08/2018

11:19:33

1232

510

LONX

00543055534TRLO1

03/08/2018

11:22:28

331

510.2

LONX

00543056092TRLO1

03/08/2018

11:22:28

1113

510.2

LONX

00543056091TRLO1

03/08/2018

11:22:28

460

510.2

LONX

00543056090TRLO1

03/08/2018

11:24:42

570

510.2

LONX

00543056404TRLO1

03/08/2018

11:24:42

569

510.2

LONX

00543056403TRLO1

03/08/2018

11:28:00

720

509.8

LONX

00543056851TRLO1

03/08/2018

11:28:00

684

509.8

LONX

00543056853TRLO1

03/08/2018

11:28:00

1168

509.8

LONX

00543056852TRLO1

03/08/2018

11:32:50

79

510.4

LONX

00543057534TRLO1

03/08/2018

11:32:50

567

510.4

LONX

00543057533TRLO1

03/08/2018

11:32:50

1332

510.4

LONX

00543057532TRLO1

03/08/2018

11:35:19

1322

510.4

LONX

00543058007TRLO1

03/08/2018

11:38:26

1150

510.4

LONX

00543058545TRLO1

03/08/2018

11:38:29

301

510.6

LONX

00543058554TRLO1

03/08/2018

11:38:29

520

510.6

LONX

00543058553TRLO1

03/08/2018

11:39:53

794

510.6

LONX

00543058723TRLO1

03/08/2018

11:42:24

671

510.6

LONX

00543059284TRLO1

03/08/2018

11:42:24

557

510.6

LONX

00543059283TRLO1

03/08/2018

11:45:47

142

510.6

LONX

00543059849TRLO1

03/08/2018

11:45:47

274

510.6

LONX

00543059848TRLO1

03/08/2018

11:45:47

1042

510.6

LONX

00543059847TRLO1

03/08/2018

11:45:47

420

510.6

LONX

00543059846TRLO1

03/08/2018

11:47:47

890

510.2

LONX

00543060131TRLO1

03/08/2018

11:50:05

377

510

LONX

00543060497TRLO1

03/08/2018

11:50:05

98

510

LONX

00543060498TRLO1

03/08/2018

11:50:46

274

510.4

LONX

00543060568TRLO1

03/08/2018

11:50:46

558

510.4

LONX

00543060567TRLO1

03/08/2018

11:51:30

794

510.2

LONX

00543060700TRLO1

03/08/2018

11:55:33

717

510

LONX

00543061266TRLO1

03/08/2018

11:55:33

1250

510

LONX

00543061265TRLO1

03/08/2018

11:59:26

442

510.2

LONX

00543061883TRLO1

03/08/2018

11:59:26

1433

510.2

LONX

00543061882TRLO1

03/08/2018

11:59:26

164

510.2

LONX

00543061881TRLO1

03/08/2018

12:02:22

151

510

LONX

00543062258TRLO1

03/08/2018

12:02:22

108

510

LONX

00543062259TRLO1

03/08/2018

12:02:22

600

510

LONX

00543062260TRLO1

03/08/2018

12:04:06

104

510.4

LONX

00543062527TRLO1

03/08/2018

12:04:06

1675

510.4

LONX

00543062526TRLO1

03/08/2018

12:06:49

604

510.4

LONX

00543063033TRLO1

03/08/2018

12:06:49

1139

510.4

LONX

00543063032TRLO1

03/08/2018

12:07:57

759

510

LONX

00543063281TRLO1

03/08/2018

12:12:28

829

509.8

LONX

00543064066TRLO1

03/08/2018

12:12:28

526

509.8

LONX

00543064065TRLO1

03/08/2018

12:12:28

1250

509.8

LONX

00543064064TRLO1

03/08/2018

12:14:17

952

509.6

LONX

00543064291TRLO1

03/08/2018

12:18:30

934

509.8

LONX

00543064996TRLO1

03/08/2018

12:18:30

1250

509.8

LONX

00543064995TRLO1

03/08/2018

12:20:30

820

509.6

LONX

00543065403TRLO1

03/08/2018

12:24:40

1250

509.8

LONX

00543066252TRLO1

03/08/2018

12:24:46

1077

509.8

LONX

00543066273TRLO1

03/08/2018

12:29:00

1893

509.8

LONX

00543067159TRLO1

03/08/2018

12:29:55

303

509.6

LONX

00543067400TRLO1

03/08/2018

12:29:55

136

509.6

LONX

00543067402TRLO1

03/08/2018

12:29:55

448

509.6

LONX

00543067404TRLO1

03/08/2018

12:34:09

750

510

LONX

00543068530TRLO1

03/08/2018

12:34:09

1110

510

LONX

00543068529TRLO1

03/08/2018

12:37:44

487

509.8

LONX

00543069531TRLO1

03/08/2018

12:38:03

1250

509.8

LONX

00543069617TRLO1

03/08/2018

12:40:47

676

509.8

LONX

00543070069TRLO1

03/08/2018

12:40:47

1007

509.8

LONX

00543070068TRLO1

03/08/2018

12:44:32

127

510

LONX

00543070720TRLO1

03/08/2018

12:44:32

1159

510

LONX

00543070719TRLO1

03/08/2018

12:44:32

650

510

LONX

00543070718TRLO1

03/08/2018

12:46:18

906

509.8

LONX

00543071140TRLO1

03/08/2018

12:49:10

118

509.6

LONX

00543071619TRLO1

03/08/2018

12:49:33

287

509.8

LONX

00543071683TRLO1

03/08/2018

12:49:33

1229

509.8

LONX

00543071682TRLO1

03/08/2018

12:49:33

320

509.8

LONX

00543071681TRLO1

03/08/2018

12:51:48

894

509.6

LONX

00543072243TRLO1

03/08/2018

12:53:00

1005

509.6

LONX

00543072436TRLO1

03/08/2018

12:56:57

517

510

LONX

00543072984TRLO1

03/08/2018

12:56:57

1

510

LONX

00543072983TRLO1

03/08/2018

12:56:57

1

510

LONX

00543072981TRLO1

03/08/2018

12:56:57

59

510

LONX

00543072980TRLO1

03/08/2018

12:56:57

514

510

LONX

00543072979TRLO1

03/08/2018

12:56:57

1035

510

LONX

00543072978TRLO1

03/08/2018

12:57:45

875

509.8

LONX

00543073100TRLO1

03/08/2018

12:59:44

406

509.8

LONX

00543073505TRLO1

03/08/2018

12:59:44

374

509.8

LONX

00543073506TRLO1

03/08/2018

13:03:11

658

509.6

LONX

00543074599TRLO1

03/08/2018

13:03:11

1250

509.6

LONX

00543074598TRLO1

03/08/2018

13:07:02

59

509.8

LONX

00543075256TRLO1

03/08/2018

13:07:02

684

509.8

LONX

00543075255TRLO1

03/08/2018

13:07:02

1309

509.8

LONX

00543075254TRLO1

03/08/2018

13:09:30

891

509.6

LONX

00543075764TRLO1

03/08/2018

13:09:30

750

509.6

LONX

00543075765TRLO1

03/08/2018

13:14:09

810

510

LONX

00543076487TRLO1

03/08/2018

13:14:09

463

510

LONX

00543076486TRLO1

03/08/2018

13:14:09

907

510

LONX

00543076485TRLO1

03/08/2018

13:17:08

188

510

LONX

00543076979TRLO1

03/08/2018

13:17:08

843

510

LONX

00543076978TRLO1

03/08/2018

13:17:08

454

510

LONX

00543076977TRLO1

03/08/2018

13:17:08

212

510

LONX

00543076976TRLO1

03/08/2018

13:21:21

746

510

LONX

00543077849TRLO1

03/08/2018

13:21:21

454

510

LONX

00543077848TRLO1

03/08/2018

13:21:21

203

510

LONX

00543077847TRLO1

03/08/2018

13:21:21

726

510

LONX

00543077846TRLO1

03/08/2018

13:21:21

116

510

LONX

00543077845TRLO1

03/08/2018

13:23:15

114

510

LONX

00543078182TRLO1

03/08/2018

13:23:16

983

510

LONX

00543078183TRLO1

03/08/2018

13:26:47

269

510.2

LONX

00543078813TRLO1

03/08/2018

13:26:47

828

510.2

LONX

00543078812TRLO1

03/08/2018

13:26:47

798

510.2

LONX

00543078811TRLO1

03/08/2018

13:28:55

924

510

LONX

00543079399TRLO1

03/08/2018

13:29:37

385

510

LONX

00543079544TRLO1

03/08/2018

13:30:03

788

509.8

LONX

00543080042TRLO1

03/08/2018

13:32:07

1250

509.8

LONX

00543080861TRLO1

03/08/2018

13:32:59

1201

509.8

LONX

00543081107TRLO1

03/08/2018

13:35:48

827

510

LONX

00543082018TRLO1

03/08/2018

13:35:48

328

510

LONX

00543082015TRLO1

03/08/2018

13:35:48

514

510

LONX

00543082014TRLO1

03/08/2018

13:35:48

514

510

LONX

00543082011TRLO1

03/08/2018

13:37:12

755

509.8

LONX

00543082420TRLO1

03/08/2018

13:38:58

1134

510.2

LONX

00543082995TRLO1

03/08/2018

13:38:58

221

510.2

LONX

00543082994TRLO1

03/08/2018

13:41:24

563

509.8

LONX

00543083518TRLO1

03/08/2018

13:41:24

1250

509.8

LONX

00543083517TRLO1

03/08/2018

13:44:33

765

510

LONX

00543084256TRLO1

03/08/2018

13:44:33

1379

510

LONX

00543084255TRLO1

03/08/2018

13:47:09

10

510.6

LONX

00543084957TRLO1

03/08/2018

13:47:09

303

510.6

LONX

00543084958TRLO1

03/08/2018

13:47:09

567

510.6

LONX

00543084959TRLO1

03/08/2018

13:47:09

460

510.6

LONX

00543084960TRLO1

03/08/2018

13:47:09

773

510.6

LONX

00543084961TRLO1

03/08/2018

13:50:47

14

511

LONX

00543085480TRLO1

03/08/2018

13:50:47

673

511.4

LONX

00543085483TRLO1

03/08/2018

13:50:47

1250

511.4

LONX

00543085482TRLO1

03/08/2018

13:52:30

784

510.6

LONX

00543085787TRLO1

03/08/2018

13:54:58

678

510.8

LONX

00543086313TRLO1

03/08/2018

13:54:58

1250

510.8

LONX

00543086312TRLO1

03/08/2018

13:55:58

905

510.6

LONX

00543086560TRLO1

03/08/2018

13:57:12

854

510.2

LONX

00543086768TRLO1

03/08/2018

14:00:22

697

510.4

LONX

00543087616TRLO1

03/08/2018

14:00:22

1250

510.4

LONX

00543087615TRLO1

03/08/2018

14:02:12

774

510.4

LONX

00543087874TRLO1

03/08/2018

14:02:13

1155

510.2

LONX

00543087879TRLO1

03/08/2018

14:05:25

839

510.4

LONX

00543088473TRLO1

03/08/2018

14:05:25

1250

510.4

LONX

00543088472TRLO1

03/08/2018

14:07:07

748

510

LONX

00543088782TRLO1

03/08/2018

14:09:24

482

510.2

LONX

00543089089TRLO1

03/08/2018

14:10:26

174

510.4

LONX

00543089267TRLO1

03/08/2018

14:10:26

551

510.4

LONX

00543089266TRLO1

03/08/2018

14:10:26

1107

510.4

LONX

00543089265TRLO1

03/08/2018

14:11:59

1079

510.4

LONX

00543089614TRLO1

03/08/2018

14:13:17

283

510.4

LONX

00543089883TRLO1

03/08/2018

14:13:17

508

510.4

LONX

00543089882TRLO1

03/08/2018

14:15:52

970

510.6

LONX

00543090339TRLO1

03/08/2018

14:15:52

394

510.4

LONX

00543090340TRLO1

03/08/2018

14:15:52

521

510.4

LONX

00543090341TRLO1

03/08/2018

14:17:19

809

510

LONX

00543090716TRLO1

03/08/2018

14:18:21

810

509.6

LONX

00543090917TRLO1

03/08/2018

14:21:37

731

509.8

LONX

00543091557TRLO1

03/08/2018

14:21:37

1250

509.8

LONX

00543091556TRLO1

03/08/2018

14:24:33

784

510

LONX

00543092346TRLO1

03/08/2018

14:24:33

1082

510

LONX

00543092345TRLO1

03/08/2018

14:24:33

440

510

LONX

00543092344TRLO1

03/08/2018

14:26:02

898

509.8

LONX

00543092791TRLO1

03/08/2018

14:28:38

764

510

LONX

00543093463TRLO1

03/08/2018

14:28:38

1370

510

LONX

00543093462TRLO1

03/08/2018

14:30:28

870

509.8

LONX

00543094322TRLO1

03/08/2018

14:30:28

992

509.8

LONX

00543094323TRLO1

03/08/2018

14:31:07

782

509.8

LONX

00543094630TRLO1

03/08/2018

14:32:09

826

509.6

LONX

00543095224TRLO1

03/08/2018

14:32:09

795

509.6

LONX

00543095226TRLO1

03/08/2018

14:34:32

546

509.4

LONX

00543096079TRLO1

03/08/2018

14:34:32

1250

509.4

LONX

00543096078TRLO1

03/08/2018

14:34:33

830

509.2

LONX

00543096083TRLO1

03/08/2018

14:36:31

658

509.6

LONX

00543096658TRLO1

03/08/2018

14:36:31

1250

509.4

LONX

00543096657TRLO1

03/08/2018

14:37:36

1165

509.6

LONX

00543096984TRLO1

03/08/2018

14:39:02

875

509.2

LONX

00543097615TRLO1

03/08/2018

14:40:52

1250

509.8

LONX

00543098117TRLO1

03/08/2018

14:40:58

73

509.8

LONX

00543098179TRLO1

03/08/2018

14:40:58

1250

509.8

LONX

00543098178TRLO1

03/08/2018

14:42:01

850

509.8

LONX

00543098638TRLO1

03/08/2018

14:42:54

901

509.8

LONX

00543098801TRLO1

03/08/2018

14:43:45

892

509.8

LONX

00543098956TRLO1

03/08/2018

14:44:35

214

509.8

LONX

00543099153TRLO1

03/08/2018

14:44:35

535

509.8

LONX

00543099152TRLO1

03/08/2018

14:45:58

950

509.8

LONX

00543099697TRLO1

03/08/2018

14:46:56

177

510

LONX

00543099983TRLO1

03/08/2018

14:46:56

891

510

LONX

00543099982TRLO1

03/08/2018

14:46:56

828

510

LONX

00543099981TRLO1

03/08/2018

14:48:39

249

509.2

LONX

00543100537TRLO1

03/08/2018

14:48:39

573

509.2

LONX

00543100539TRLO1

03/08/2018

14:48:39

581

509.4

LONX

00543100542TRLO1

03/08/2018

14:48:39

573

509.2

LONX

00543100540TRLO1

03/08/2018

14:51:31

558

509.8

LONX

00543101496TRLO1

03/08/2018

14:51:31

1250

509.8

LONX

00543101495TRLO1

03/08/2018

14:51:31

370

509.8

LONX

00543101494TRLO1

03/08/2018

14:52:33

951

509.8

LONX

00543101742TRLO1

03/08/2018

14:53:17

361

509.6

LONX

00543102003TRLO1

03/08/2018

14:53:17

484

509.6

LONX

00543102004TRLO1

03/08/2018

14:56:00

287

509.8

LONX

00543102873TRLO1

03/08/2018

14:56:01

916

509.8

LONX

00543102890TRLO1

03/08/2018

14:56:01

2100

509.6

LONX

00543102891TRLO1

03/08/2018

14:59:09

846

509.4

LONX

00543104243TRLO1

03/08/2018

15:00:32

2285

509.6

LONX

00543104960TRLO1

03/08/2018

15:01:51

6

509.8

LONX

00543105306TRLO1

03/08/2018

15:01:52

324

510

LONX

00543105309TRLO1

03/08/2018

15:01:52

1459

510

LONX

00543105308TRLO1

03/08/2018

15:01:52

163

510

LONX

00543105307TRLO1

03/08/2018

15:03:14

1644

509.8

LONX

00543105778TRLO1

03/08/2018

15:04:50

15

510

LONX

00543106253TRLO1

03/08/2018

15:04:50

990

510

LONX

00543106252TRLO1

03/08/2018

15:04:50

521

510

LONX

00543106251TRLO1

03/08/2018

15:05:52

597

510

LONX

00543106511TRLO1

03/08/2018

15:05:52

919

509.8

LONX

00543106512TRLO1

03/08/2018

15:07:46

809

509.6

LONX

00543107163TRLO1

03/08/2018

15:07:47

769

509.2

LONX

00543107167TRLO1

03/08/2018

15:07:47

345

509.2

LONX

00543107168TRLO1

03/08/2018

15:10:07

735

509.6

LONX

00543107953TRLO1

03/08/2018

15:10:18

1250

509.6

LONX

00543108162TRLO1

03/08/2018

15:12:05

554

509.8

LONX

00543108973TRLO1

03/08/2018

15:12:05

736

509.8

LONX

00543108972TRLO1

03/08/2018

15:12:05

537

509.8

LONX

00543108971TRLO1

03/08/2018

15:13:18

767

509.8

LONX

00543109499TRLO1

03/08/2018

15:13:18

1107

509.8

LONX

00543109498TRLO1

03/08/2018

15:14:07

768

509.8

LONX

00543109920TRLO1

03/08/2018

15:14:52

846

509.8

LONX

00543110383TRLO1

03/08/2018

15:16:53

1222

510

LONX

00543111476TRLO1

03/08/2018

15:16:53

756

510

LONX

00543111475TRLO1

03/08/2018

15:17:38

788

509.8

LONX

00543111891TRLO1

03/08/2018

15:18:44

1014

509.8

LONX

00543112448TRLO1

03/08/2018

15:20:55

884

510

LONX

00543113566TRLO1

03/08/2018

15:20:55

1250

510

LONX

00543113565TRLO1

03/08/2018

15:21:51

807

509.8

LONX

00543113936TRLO1

03/08/2018

15:24:08

837

509.6

LONX

00543114856TRLO1

03/08/2018

15:24:08

652

509.8

LONX

00543114858TRLO1

03/08/2018

15:24:08

1500

509.6

LONX

00543114857TRLO1

03/08/2018

15:27:39

245

510

LONX

00543117041TRLO1

03/08/2018

15:27:39

1392

510

LONX

00543117040TRLO1

03/08/2018

15:27:39

959

510

LONX

00543117039TRLO1

03/08/2018

15:29:59

537

509.8

LONX

00543118063TRLO1

03/08/2018

15:29:59

1333

509.8

LONX

00543118062TRLO1

03/08/2018

15:30:47

621

510

LONX

00543118401TRLO1

03/08/2018

15:30:47

1250

510

LONX

00543118400TRLO1

03/08/2018

15:32:02

713

510

LONX

00543119074TRLO1

03/08/2018

15:32:02

878

510

LONX

00543119073TRLO1

03/08/2018

15:33:50

713

510

LONX

00543120140TRLO1

03/08/2018

15:33:50

1250

509.8

LONX

00543120139TRLO1

03/08/2018

15:35:27

1586

510

LONX

00543120926TRLO1

03/08/2018

15:35:27

115

510

LONX

00543120925TRLO1

03/08/2018

15:36:21

1026

510

LONX

00543121232TRLO1

03/08/2018

15:37:06

905

510

LONX

00543121501TRLO1

03/08/2018

15:39:30

416

510

LONX

00543122772TRLO1

03/08/2018

15:39:30

11

510

LONX

00543122771TRLO1

03/08/2018

15:39:30

1368

510

LONX

00543122770TRLO1

03/08/2018

15:39:30

15

510

LONX

00543122769TRLO1

03/08/2018

15:39:30

737

510

LONX

00543122768TRLO1

03/08/2018

15:40:10

756

510

LONX

00543123080TRLO1

03/08/2018

15:42:10

443

509.8

LONX

00543124108TRLO1

03/08/2018

15:42:10

1250

509.8

LONX

00543124107TRLO1

03/08/2018

15:42:10

537

509.8

LONX

00543124106TRLO1

03/08/2018

15:43:05

877

509.8

LONX

00543124495TRLO1

03/08/2018

15:44:23

763

509.4

LONX

00543125050TRLO1

03/08/2018

15:44:27

787

509.4

LONX

00543125076TRLO1

03/08/2018

15:46:15

1757

509.6

LONX

00543125728TRLO1

03/08/2018

15:47:08

1195

509.8

LONX

00543126139TRLO1

03/08/2018

15:49:11

32

509.8

LONX

00543127285TRLO1

03/08/2018

15:49:11

2323

509.8

LONX

00543127284TRLO1

03/08/2018

15:50:31

129

509.8

LONX

00543128045TRLO1

03/08/2018

15:51:22

2047

510

LONX

00543128528TRLO1

03/08/2018

15:52:19

586

510

LONX

00543129107TRLO1

03/08/2018

15:52:37

364

510.2

LONX

00543129371TRLO1

03/08/2018

15:52:37

140

510.2

LONX

00543129370TRLO1

03/08/2018

15:52:37

275

510.2

LONX

00543129369TRLO1

03/08/2018

15:53:17

728

510.2

LONX

00543129666TRLO1

03/08/2018

15:53:17

61

510.2

LONX

00543129665TRLO1

03/08/2018

15:54:43

780

510.2

LONX

00543130575TRLO1

03/08/2018

15:54:43

1110

510

LONX

00543130577TRLO1

03/08/2018

15:55:42

993

510

LONX

00543131174TRLO1

03/08/2018

15:57:17

673

510

LONX

00543132288TRLO1

03/08/2018

15:57:17

145

510

LONX

00543132289TRLO1

03/08/2018

15:57:17

720

510.2

LONX

00543132291TRLO1

03/08/2018

15:57:17

1100

510

LONX

00543132290TRLO1

03/08/2018

15:57:17

1200

510

LONX

00543132292TRLO1

03/08/2018

15:59:42

862

510.4

LONX

00543133633TRLO1

03/08/2018

16:00:27

7

510

LONX

00543134140TRLO1

03/08/2018

16:00:27

128

510

LONX

00543134139TRLO1

03/08/2018

16:01:18

511

510.2

LONX

00543134530TRLO1

03/08/2018

16:01:18

568

510.2

LONX

00543134529TRLO1

03/08/2018

16:01:18

1100

510.2

LONX

00543134528TRLO1

03/08/2018

16:02:40

2036

510

LONX

00543135329TRLO1

03/08/2018

16:03:39

1044

510

LONX

00543135756TRLO1

03/08/2018

16:03:39

128

510

LONX

00543135755TRLO1

03/08/2018

16:05:02

334

510

LONX

00543136611TRLO1

03/08/2018

16:05:02

1152

510

LONX

00543136610TRLO1

03/08/2018

16:05:02

289

510

LONX

00543136609TRLO1

03/08/2018

16:05:02

321

510

LONX

00543136608TRLO1

03/08/2018

16:05:49

591

509.8

LONX

00543137166TRLO1

03/08/2018

16:05:49

204

509.8

LONX

00543137167TRLO1

03/08/2018

16:07:20

377

510.4

LONX

00543137995TRLO1

03/08/2018

16:07:20

2

510.4

LONX

00543137994TRLO1

03/08/2018

16:07:20

289

510.4

LONX

00543137993TRLO1

03/08/2018

16:07:20

1139

510.4

LONX

00543137992TRLO1

03/08/2018

16:07:53

823

510.6

LONX

00543138220TRLO1

03/08/2018

16:09:01

566

510.8

LONX

00543138658TRLO1

03/08/2018

16:09:01

1250

510.8

LONX

00543138657TRLO1

03/08/2018

16:10:06

1388

511.2

LONX

00543139236TRLO1

03/08/2018

16:11:03

1606

511.2

LONX

00543139643TRLO1

03/08/2018

16:11:47

65

511.4

LONX

00543139943TRLO1

03/08/2018

16:11:47

749

511.4

LONX

00543139944TRLO1

03/08/2018

16:13:27

2000

511.6

LONX

00543140692TRLO1

03/08/2018

16:13:27

289

511.6

LONX

00543140691TRLO1

03/08/2018

16:15:13

711

512.2

LONX

00543141528TRLO1

03/08/2018

16:15:13

699

512.2

LONX

00543141527TRLO1

03/08/2018

16:15:13

289

512.2

LONX

00543141526TRLO1

03/08/2018

16:15:13

1031

512.2

LONX

00543141525TRLO1

03/08/2018

16:15:43

782

512

LONX

00543141832TRLO1

03/08/2018

16:15:43

805

512

LONX

00543141834TRLO1

03/08/2018

16:16:52

165

512

LONX

00543142388TRLO1

03/08/2018

16:16:52

1250

512

LONX

00543142387TRLO1

03/08/2018

16:18:26

1522

512.2

LONX

00543143255TRLO1

03/08/2018

16:18:26

701

512.2

LONX

00543143254TRLO1

03/08/2018

16:18:26

289

512.2

LONX

00543143252TRLO1

03/08/2018

16:18:26

480

512.2

LONX

00543143251TRLO1

03/08/2018

16:19:55

575

512.8

LONX

00543144152TRLO1

03/08/2018

16:19:55

1100

512.8

LONX

00543144151TRLO1

03/08/2018

16:19:55

696

512.8

LONX

00543144150TRLO1

03/08/2018

16:20:58

69

513

LONX

00543144824TRLO1

03/08/2018

16:20:58

289

513

LONX

00543144823TRLO1

03/08/2018

16:20:58

289

513

LONX

00543144822TRLO1

03/08/2018

16:20:58

1750

513

LONX

00543144820TRLO1

03/08/2018

16:22:14

824

512.8

LONX

00543145577TRLO1

03/08/2018

16:22:14

300

512.8

LONX

00543145576TRLO1

03/08/2018

16:23:00

487

512.8

LONX

00543146121TRLO1

03/08/2018

16:23:00

37

512.8

LONX

00543146120TRLO1

03/08/2018

16:23:00

1250

512.8

LONX

00543146119TRLO1

03/08/2018

16:23:00

109

512.8

LONX

00543146117TRLO1

03/08/2018

16:24:13

206

512.8

LONX

00543146956TRLO1

03/08/2018

16:24:13

2156

512.8

LONX

00543146954TRLO1

03/08/2018

16:25:01

261

512.8

LONX

00543147459TRLO1

03/08/2018

16:25:01

558

512.8

LONX

00543147460TRLO1

03/08/2018

16:25:23

840

512.8

LONX

00543147725TRLO1

03/08/2018

16:25:23

824

512.8

LONX

00543147724TRLO1

03/08/2018

16:25:46

823

513.2

LONX

00543147962TRLO1

03/08/2018

16:26:21

10

513

LONX

00543148222TRLO1

03/08/2018

16:26:28

917

513

LONX

00543148303TRLO1

03/08/2018

16:27:04

267

513

LONX

00543148584TRLO1

03/08/2018

16:27:22

1723

513.2

LONX

00543148848TRLO1

03/08/2018

16:28:16

1721

513.2

LONX

00543149310TRLO1

03/08/2018

16:28:16

1

513.2

LONX

00543149309TRLO1

03/08/2018

16:28:16

28

513.2

LONX

00543149308TRLO1

03/08/2018

16:28:46

595

513.6

LONX

00543149543TRLO1

03/08/2018

16:28:46

1024

513.6

LONX

00543149542TRLO1

03/08/2018

16:28:46

558

513.6

LONX

00543149541TRLO1

03/08/2018

16:29:06

1133

513.8

LONX

00543150064TRLO1

03/08/2018

16:29:36

1166

513.8

LONX

00543150761TRLO1

03/08/2018

16:29:36

1000

513.8

LONX

00543150760TRLO1

03/08/2018

16:29:50

1376

514

LONX

00543151073TRLO1

03/08/2018

16:29:53

117

514

LONX

00543151158TRLO1

03/08/2018

16:25:01

650

512.8

BTSC

00543147464TRLO1

03/08/2018

16:25:01

348

512.8

BTSC

00543147461TRLO1

03/08/2018

16:23:00

468

512.8

BTSC

00543146116TRLO1

03/08/2018

16:23:00

71

512.8

BTSC

00543146115TRLO1

03/08/2018

16:20:58

500

513

BTSC

00543144819TRLO1

03/08/2018

16:15:43

1164

512.2

BTSC

00543141831TRLO1

03/08/2018

16:13:53

1137

511.7

BTSC

00543140872TRLO1

03/08/2018

16:12:13

1061

511.5

BTSC

00543140181TRLO1

03/08/2018

16:09:51

1323

510.9

BTSC

00543139104TRLO1

03/08/2018

16:09:35

332

510.8

BTSC

00543138968TRLO1

03/08/2018

16:07:07

1154

510.2

BTSC

00543137860TRLO1

03/08/2018

16:03:59

1057

509.9

BTSC

00543135948TRLO1

03/08/2018

16:02:23

1027

509.9

BTSC

00543135190TRLO1

03/08/2018

16:01:02

1044

510

BTSC

00543134392TRLO1

03/08/2018

15:59:33

185

510.3

BTSC

00543133571TRLO1

03/08/2018

15:59:33

852

510.3

BTSC

00543133570TRLO1

03/08/2018

15:57:46

1042

510.2

BTSC

00543132507TRLO1

03/08/2018

15:55:55

1066

510.1

BTSC

00543131285TRLO1

03/08/2018

15:52:37

127

510.1

BTSC

00543129367TRLO1

03/08/2018

15:52:37

827

510.1

BTSC

00543129366TRLO1

03/08/2018

15:50:42

1063

509.8

BTSC

00543128157TRLO1

03/08/2018

15:44:40

1034

509.5

BTSC

00543125142TRLO1

03/08/2018

15:42:34

948

509.6

BTSC

00543124290TRLO1

03/08/2018

15:39:30

806

509.9

BTSC

00543122773TRLO1

03/08/2018

15:35:27

1063

509.8

BTSC

00543120927TRLO1

03/08/2018

15:31:57

1038

509.8

BTSC

00543119041TRLO1

03/08/2018

15:30:29

389

509.8

BTSC

00543118202TRLO1

03/08/2018

15:14:07

200

509.8

BTSC

00543109919TRLO1

03/08/2018

15:01:58

1663

509.7

BTSC

00543105318TRLO1

03/08/2018

14:55:22

1336

509.6

BTSC

00543102623TRLO1

03/08/2018

14:44:35

290

509.8

BTSC

00543099154TRLO1

03/08/2018

13:56:34

24

510.4

BTSC

00543086654TRLO1

03/08/2018

13:56:34

437

510.4

BTSC

00543086652TRLO1

03/08/2018

13:42:17

74

509.8

BTSC

00543083737TRLO1

03/08/2018

13:25:05

1426

510

BTSC

00543078534TRLO1

03/08/2018

13:14:09

14

510

BTSC

00543076492TRLO1

03/08/2018

13:14:09

12

510

BTSC

00543076490TRLO1

03/08/2018

13:14:09

512

510

BTSC

00543076489TRLO1

03/08/2018

12:41:56

466

509.8

BTSC

00543070224TRLO1

03/08/2018

11:34:40

1401

510.3

BTSC

00543057860TRLO1

03/08/2018

11:23:16

707

510

BTSC

00543056236TRLO1

03/08/2018

10:40:26

2139

509.9

BTSC

00543048714TRLO1

03/08/2018

09:59:52

1238

510

BTSC

00543040006TRLO1

03/08/2018

08:42:21

391

513.6

BTSC

00543020104TRLO1

03/08/2018

08:42:21

409

513.6

BTSC

00543020103TRLO1

03/08/2018

16:28:06

2124

513.2

CHIX

00543149271TRLO1

03/08/2018

16:25:58

600

513

CHIX

00543148041TRLO1

03/08/2018

16:25:01

260

512.8

CHIX

00543147468TRLO1

03/08/2018

16:25:01

600

512.8

CHIX

00543147467TRLO1

03/08/2018

16:23:00

161

512.8

CHIX

00543146124TRLO1

03/08/2018

16:23:00

200

512.8

CHIX

00543146123TRLO1

03/08/2018

16:23:00

43

512.8

CHIX

00543146122TRLO1

03/08/2018

16:23:00

700

512.8

CHIX

00543146118TRLO1

03/08/2018

16:20:58

1740

513

CHIX

00543144821TRLO1

03/08/2018

16:18:28

289

512.4

CHIX

00543143295TRLO1

03/08/2018

16:18:28

289

512.4

CHIX

00543143293TRLO1

03/08/2018

16:18:28

289

512.4

CHIX

00543143292TRLO1

03/08/2018

16:16:52

290

512

CHIX

00543142386TRLO1

03/08/2018

16:11:18

700

511.6

CHIX

00543139752TRLO1

03/08/2018

15:49:11

555

509.8

CHIX

00543127287TRLO1

03/08/2018

15:49:11

289

509.8

CHIX

00543127286TRLO1

03/08/2018

15:47:08

684

509.8

CHIX

00543126138TRLO1

03/08/2018

15:47:08

16

509.8

CHIX

00543126137TRLO1

03/08/2018

15:27:39

193

510

CHIX

00543117043TRLO1

03/08/2018

15:27:39

622

510

CHIX

00543117042TRLO1

03/08/2018

14:44:35

481

509.8

CHIX

00543099155TRLO1

03/08/2018

14:36:54

801

509.6

CHIX

00543096738TRLO1

03/08/2018

14:25:03

33

509.8

CHIX

00543092456TRLO1

03/08/2018

13:14:09

226

510

CHIX

00543076491TRLO1

03/08/2018

11:17:22

1060

510

CHIX

00543055043TRLO1

03/08/2018

10:10:14

916

509.2

CHIX

00543042928TRLO1

03/08/2018

09:43:50

709

510.2

CHIX

00543036765TRLO1

03/08/2018

16:29:50

253

514

LONX

00543151075TRLO1

03/08/2018

16:29:50

1587

514

LONX

00543151074TRLO1

03/08/2018

16:29:06

1250

513.8

LONX

00543150065TRLO1

03/08/2018

16:25:58

270

513

LONX

00543148042TRLO1

03/08/2018

16:25:01

71

512.8

LONX

00543147469TRLO1

03/08/2018

16:22:41

100

512.8

LONX

00543145910TRLO1

03/08/2018

16:16:52

157

512

LONX

00543142390TRLO1

03/08/2018

16:16:52

378

512

LONX

00543142389TRLO1

03/08/2018

16:11:11

11

511.6

LONX

00543139714TRLO1

03/08/2018

16:05:49

475

509.8

LONX

00543137165TRLO1

03/08/2018

15:54:43

525

510.2

LONX

00543130573TRLO1

03/08/2018

15:49:11

390

509.8

LONX

00543127289TRLO1

03/08/2018

15:49:11

422

509.8

LONX

00543127288TRLO1

03/08/2018

15:24:08

452

509.6

LONX

00543114855TRLO1

03/08/2018

15:07:46

471

509.6

LONX

00543107164TRLO1

03/08/2018

15:05:52

464

509.8

LONX

00543106513TRLO1

03/08/2018

14:49:19

539

509.4

LONX

00543100746TRLO1

03/08/2018

14:47:06

787

509.8

LONX

00543100032TRLO1

03/08/2018

14:39:02

437

509.2

LONX

00543097614TRLO1

03/08/2018

14:32:28

479

509.2

LONX

00543095448TRLO1

03/08/2018

14:32:10

680

509.6

LONX

00543095229TRLO1

03/08/2018

14:32:09

453

509.6

LONX

00543095225TRLO1

03/08/2018

14:17:19

447

510

LONX

00543090717TRLO1

03/08/2018

14:02:12

546

510.4

LONX

00543087875TRLO1

03/08/2018

13:42:17

576

509.8

LONX

00543083738TRLO1

03/08/2018

13:30:03

270

509.8

LONX

00543080044TRLO1

03/08/2018

13:30:03

170

509.8

LONX

00543080043TRLO1

03/08/2018

12:57:45

437

509.8

LONX

00543073102TRLO1

03/08/2018

12:46:18

436

509.6

LONX

00543071141TRLO1

03/08/2018

12:41:56

326

509.8

LONX

00543070225TRLO1

03/08/2018

12:34:09

442

509.8

LONX

00543068531TRLO1

03/08/2018

12:29:55

448

509.6

LONX

00543067401TRLO1

03/08/2018

12:19:20

503

509.6

LONX

00543065146TRLO1

03/08/2018

12:14:17

437

509.6

LONX

00543064292TRLO1

03/08/2018

12:07:57

475

510

LONX

00543063282TRLO1

03/08/2018

12:06:49

672

510.2

LONX

00543063031TRLO1

03/08/2018

11:59:26

123

510.2

LONX

00543061885TRLO1

03/08/2018

11:59:26

450

510.2

LONX

00543061884TRLO1

03/08/2018

11:51:30

527

510

LONX

00543060701TRLO1

03/08/2018

11:47:47

187

510.2

LONX

00543060130TRLO1

03/08/2018

11:47:47

260

510.2

LONX

00543060129TRLO1

03/08/2018

11:28:00

434

509.8

LONX

00543056849TRLO1

03/08/2018

11:09:07

449

509.4

LONX

00543053219TRLO1

03/08/2018

11:00:28

478

509.4

LONX

00543052085TRLO1

03/08/2018

11:00:28

292

509.4

LONX

00543052084TRLO1

03/08/2018

10:51:12

428

509

LONX

00543050498TRLO1

03/08/2018

10:44:43

446

509.4

LONX

00543049280TRLO1

03/08/2018

10:28:20

38

509.6

LONX

00543046760TRLO1

03/08/2018

10:28:20

427

509.6

LONX

00543046759TRLO1

03/08/2018

10:23:33

776

509.8

LONX

00543045803TRLO1

03/08/2018

10:23:33

14

509.8

LONX

00543045802TRLO1

03/08/2018

10:17:52

426

509.6

LONX

00543044591TRLO1

03/08/2018

10:14:04

482

509.2

LONX

00543043807TRLO1

03/08/2018

10:02:42

445

509.8

LONX

00543040505TRLO1

03/08/2018

09:53:28

921

509.6

LONX

00543038692TRLO1

03/08/2018

09:48:10

824

509.6

LONX

00543037545TRLO1

03/08/2018

09:38:52

454

511.2

LONX

00543035598TRLO1

03/08/2018

09:35:36

393

511

LONX

00543034979TRLO1

03/08/2018

09:34:03

1250

511.2

LONX

00543034656TRLO1

03/08/2018

09:28:06

454

510.8

LONX

00543033113TRLO1

03/08/2018

09:20:56

448

511.6

LONX

00543031162TRLO1

03/08/2018

09:15:34

519

511.8

LONX

00543029598TRLO1

03/08/2018

09:14:51

516

512

LONX

00543029313TRLO1

03/08/2018

09:10:38

375

511

LONX

00543027545TRLO1

03/08/2018

09:04:19

367

511.4

LONX

00543026054TRLO1

03/08/2018

09:04:19

51

511.4

LONX

00543026052TRLO1

03/08/2018

08:57:40

353

512.6

LONX

00543023951TRLO1

03/08/2018

08:54:55

423

510.8

LONX

00543023110TRLO1

03/08/2018

08:49:55

446

510.8

LONX

00543021654TRLO1

03/08/2018

08:49:51

346

511

LONX

00543021636TRLO1

03/08/2018

08:43:12

417

513.4

LONX

00543020278TRLO1

03/08/2018

08:35:50

351

514

LONX

00543018407TRLO1

03/08/2018

08:33:24

439

513.4

LONX

00543017724TRLO1

03/08/2018

08:29:23

442

515.2

LONX

00543016805TRLO1

03/08/2018

08:29:23

245

515.2

LONX

00543016804TRLO1

03/08/2018

08:29:13

693

515

LONX

00543016778TRLO1

03/08/2018

08:21:07

325

512.4

LONX

00543015157TRLO1

03/08/2018

08:20:07

313

512.6

LONX

00543014885TRLO1

03/08/2018

08:17:53

346

512.4

LONX

00543014421TRLO1

03/08/2018

08:10:33

272

511.2

LONX

00543012351TRLO1

03/08/2018

08:10:33

203

511.2

LONX

00543012350TRLO1

03/08/2018

08:07:13

155

512.4

LONX

00543011486TRLO1

03/08/2018

08:06:58

249

512.4

LONX

00543011375TRLO1

03/08/2018

16:27:04

13

513

TURX

00543148585TRLO1

03/08/2018

16:19:40

606

512.6

TURX

00543144043TRLO1

03/08/2018

16:18:28

289

512.4

TURX

00543143296TRLO1

03/08/2018

16:05:49

335

509.8

TURX

00543137168TRLO1

03/08/2018

15:54:43

370

510.2

TURX

00543130576TRLO1

03/08/2018

15:24:08

318

509.6

TURX

00543114854TRLO1

03/08/2018

15:07:46

331

509.6

TURX

00543107162TRLO1

03/08/2018

15:05:52

326

509.8

TURX

00543106514TRLO1

03/08/2018

14:49:19

246

509.4

TURX

00543100747TRLO1

03/08/2018

14:49:19

133

509.4

TURX

00543100745TRLO1

03/08/2018

14:32:28

94

509.2

TURX

00543095450TRLO1

03/08/2018

14:32:28

244

509.2

TURX

00543095449TRLO1

03/08/2018

14:32:09

319

509.6

TURX

00543095227TRLO1

03/08/2018

14:17:19

315

510

TURX

00543090718TRLO1

03/08/2018

14:02:12

384

510.4

TURX

00543087876TRLO1

03/08/2018

13:56:34

417

510.4

TURX

00543086655TRLO1

03/08/2018

13:30:03

310

509.8

TURX

00543080045TRLO1

03/08/2018

12:57:45

307

509.8

TURX

00543073101TRLO1

03/08/2018

12:46:18

307

509.6

TURX

00543071142TRLO1

03/08/2018

12:34:09

311

509.8

TURX

00543068532TRLO1

03/08/2018

12:29:55

316

509.6

TURX

00543067403TRLO1

03/08/2018

12:07:57

335

510

TURX

00543063283TRLO1

03/08/2018

11:59:26

404

510.2

TURX

00543061886TRLO1

03/08/2018

11:51:30

371

510

TURX

00543060702TRLO1

03/08/2018

11:28:00

306

509.8

TURX

00543056850TRLO1

03/08/2018

11:09:07

316

509.4

TURX

00543053218TRLO1

03/08/2018

10:44:43

314

509.4

TURX

00543049281TRLO1

03/08/2018

10:28:20

327

509.6

TURX

00543046761TRLO1

03/08/2018

10:17:52

300

509.6

TURX

00543044592TRLO1

03/08/2018

10:14:04

340

509.2

TURX

00543043808TRLO1

03/08/2018

10:02:42

81

509.8

TURX

00543040507TRLO1

03/08/2018

10:02:42

233

509.8

TURX

00543040506TRLO1

03/08/2018

09:38:52

320

511.2

TURX

00543035599TRLO1

03/08/2018

09:35:36

277

511

TURX

00543034980TRLO1

03/08/2018

09:28:06

320

510.8

TURX

00543033114TRLO1

03/08/2018

09:20:56

315

511.6

TURX

00543031164TRLO1

03/08/2018

09:14:51

364

512

TURX

00543029314TRLO1

03/08/2018

09:04:19

295

511.4

TURX

00543026053TRLO1

03/08/2018

08:54:55

297

510.8

TURX

00543023111TRLO1

03/08/2018

08:49:55

314

510.8

TURX

00543021655TRLO1

03/08/2018

08:49:55

243

511

TURX

00543021652TRLO1

03/08/2018

08:43:12

293

513.4

TURX

00543020279TRLO1

03/08/2018

08:35:50

247

514

TURX

00543018408TRLO1

03/08/2018

08:33:24

309

513.4

TURX

00543017725TRLO1

03/08/2018

08:21:07

229

512.4

TURX

00543015158TRLO1

03/08/2018

08:20:07

221

512.6

TURX

00543014886TRLO1

03/08/2018

08:17:53

244

512.4

TURX

00543014422TRLO1

03/08/2018

08:17:47

603

512.2

TURX

00543014399TRLO1

03/08/2018

08:11:26

511

511.2

TURX

00543012742TRLO1

03/08/2018

08:10:33

335

511.2

TURX

00543012352TRLO1

03/08/2018

08:07:13

285

512.4

TURX

00543011487TRLO1

03/08/2018

08:05:36

127

512.4

TURX

00543011054TRLO1

03/08/2018

08:04:22

490

513.8

TURX

00543010849TRLO1

 


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
 
END
 
 
POSUGUUWRUPRGRW

Companies

Hammerson (HMSO)
UK 100

Latest directors dealings