Transaction in Own Shares

RNS Number : 9611E

Hammerson PLC

24 October 2018

 

Hammerson plc (the "Company")

Transaction in Own Shares

24 October 2018

The Company announces that on 23 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)
234,000	London Stock Exchange	437.4000	422.9000	426.1500
Total: 234,000				426.1500

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 777,027,217 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: 23 October 2018

Number of ordinary shares purchased: 234,000
Volume weighted average price paid per share (p): 426.1500

Schedule of purchases - individual transactions:

Transaction date	Transaction Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
23/10/2018	08:01:48	362	436.7	LONX	00550852145TRLO1
23/10/2018	08:04:42	314	437.4	LONX	00550852795TRLO1
23/10/2018	08:04:42	190	437.4	LONX	00550852794TRLO1
23/10/2018	08:04:49	541	437.4	LONX	00550852822TRLO1
23/10/2018	08:05:54	520	436.1	LONX	00550853152TRLO1
23/10/2018	08:05:54	29	436.1	LONX	00550853151TRLO1
23/10/2018	08:06:34	490	435.5	LONX	00550853442TRLO1
23/10/2018	08:06:45	470	435.5	LONX	00550853485TRLO1
23/10/2018	08:07:33	510	434.6	LONX	00550853800TRLO1
23/10/2018	08:08:34	327	434.7	LONX	00550854441TRLO1
23/10/2018	08:08:34	374	434.7	LONX	00550854442TRLO1
23/10/2018	08:10:04	509	434.1	LONX	00550854971TRLO1
23/10/2018	08:10:21	553	433.2	LONX	00550855050TRLO1
23/10/2018	08:11:19	450	432.9	LONX	00550855375TRLO1
23/10/2018	08:13:18	297	433.5	LONX	00550855833TRLO1
23/10/2018	08:13:18	716	433.5	LONX	00550855832TRLO1
23/10/2018	08:15:03	597	432.5	LONX	00550856135TRLO1
23/10/2018	08:15:21	497	432.1	LONX	00550856158TRLO1
23/10/2018	08:15:21	56	432.1	LONX	00550856159TRLO1
23/10/2018	08:16:52	515	431.3	LONX	00550856561TRLO1
23/10/2018	08:18:38	522	431	LONX	00550856791TRLO1
23/10/2018	08:18:38	550	431	LONX	00550856793TRLO1
23/10/2018	08:19:56	743	431.6	LONX	00550857192TRLO1
23/10/2018	08:21:01	484	429.6	LONX	00550857497TRLO1
23/10/2018	08:22:15	525	428.5	LONX	00550857807TRLO1
23/10/2018	08:23:16	536	428.3	LONX	00550858195TRLO1
23/10/2018	08:24:35	648	427.3	LONX	00550858535TRLO1
23/10/2018	08:25:54	524	426.7	LONX	00550858731TRLO1
23/10/2018	08:27:38	537	428	LONX	00550859354TRLO1
23/10/2018	08:30:29	619	428.3	LONX	00550859814TRLO1
23/10/2018	08:30:48	934	428.1	LONX	00550859913TRLO1
23/10/2018	08:33:00	623	428.3	LONX	00550860551TRLO1
23/10/2018	08:33:04	533	428	LONX	00550860581TRLO1
23/10/2018	08:34:31	525	426.4	LONX	00550861053TRLO1
23/10/2018	08:36:21	87	426.3	LONX	00550861483TRLO1
23/10/2018	08:36:22	504	426.1	LONX	00550861485TRLO1
23/10/2018	08:38:10	650	425.3	LONX	00550862116TRLO1
23/10/2018	08:39:03	364	425.3	LONX	00550862284TRLO1
23/10/2018	08:39:51	533	425.3	LONX	00550862421TRLO1
23/10/2018	08:41:04	517	427.6	LONX	00550862659TRLO1
23/10/2018	08:44:35	1041	429.8	LONX	00550864089TRLO1
23/10/2018	08:45:04	530	429.5	LONX	00550864283TRLO1
23/10/2018	08:48:04	114	428.7	LONX	00550865496TRLO1
23/10/2018	08:48:04	629	428.7	LONX	00550865495TRLO1
23/10/2018	08:48:04	27	428.7	LONX	00550865494TRLO1
23/10/2018	08:48:34	664	428.3	LONX	00550865711TRLO1
23/10/2018	08:50:04	283	427.3	LONX	00550866212TRLO1
23/10/2018	08:50:36	519	427.2	LONX	00550866426TRLO1
23/10/2018	08:53:15	560	426.3	LONX	00550867351TRLO1
23/10/2018	08:53:23	674	426.3	LONX	00550867403TRLO1
23/10/2018	08:54:37	629	426.1	LONX	00550867873TRLO1
23/10/2018	08:56:23	622	425.9	LONX	00550868260TRLO1
23/10/2018	08:58:16	409	425.3	LONX	00550868967TRLO1
23/10/2018	08:58:16	219	425.3	LONX	00550868968TRLO1
23/10/2018	09:00:22	349	427.5	LONX	00550870170TRLO1
23/10/2018	09:01:05	580	427.7	LONX	00550870395TRLO1
23/10/2018	09:01:05	173	427.7	LONX	00550870394TRLO1
23/10/2018	09:03:13	40	428	LONX	00550871081TRLO1
23/10/2018	09:04:30	970	428.2	LONX	00550871603TRLO1
23/10/2018	09:06:08	952	428	LONX	00550872148TRLO1
23/10/2018	09:06:08	453	428.1	LONX	00550872146TRLO1
23/10/2018	09:06:08	107	428.1	LONX	00550872147TRLO1
23/10/2018	09:08:45	336	427.7	LONX	00550873336TRLO1
23/10/2018	09:08:45	504	427.7	LONX	00550873337TRLO1
23/10/2018	09:09:30	528	427.3	LONX	00550873576TRLO1
23/10/2018	09:10:47	195	427.7	LONX	00550873946TRLO1
23/10/2018	09:10:47	447	427.7	LONX	00550873947TRLO1
23/10/2018	09:13:53	430	428.1	LONX	00550875327TRLO1
23/10/2018	09:14:38	434	428	LONX	00550875667TRLO1
23/10/2018	09:14:38	356	428	LONX	00550875668TRLO1
23/10/2018	09:15:21	645	427.6	LONX	00550876124TRLO1
23/10/2018	09:17:00	635	427.8	LONX	00550876802TRLO1
23/10/2018	09:19:17	560	427.4	LONX	00550878104TRLO1
23/10/2018	09:19:17	542	427.4	LONX	00550878105TRLO1
23/10/2018	09:20:46	623	426.8	LONX	00550878787TRLO1
23/10/2018	09:22:08	636	426	LONX	00550879369TRLO1
23/10/2018	09:24:34	115	426.3	LONX	00550880091TRLO1
23/10/2018	09:24:34	795	426.3	LONX	00550880092TRLO1
23/10/2018	09:27:12	720	427.8	LONX	00550881196TRLO1
23/10/2018	09:27:19	571	427.6	LONX	00550881239TRLO1
23/10/2018	09:30:21	615	427.3	LONX	00550883175TRLO1
23/10/2018	09:30:21	636	427.3	LONX	00550883176TRLO1
23/10/2018	09:32:40	546	427.2	LONX	00550884333TRLO1
23/10/2018	09:32:40	382	427.2	LONX	00550884334TRLO1
23/10/2018	09:34:02	626	426.8	LONX	00550884994TRLO1
23/10/2018	09:38:10	540	427	LONX	00550886179TRLO1
23/10/2018	09:38:10	187	427.1	LONX	00550886180TRLO1
23/10/2018	09:38:10	81	427.2	LONX	00550886183TRLO1
23/10/2018	09:38:10	38	427.2	LONX	00550886182TRLO1
23/10/2018	09:38:10	1250	427.2	LONX	00550886181TRLO1
23/10/2018	09:39:56	634	426.3	LONX	00550887277TRLO1
23/10/2018	09:41:52	643	426.4	LONX	00550888486TRLO1
23/10/2018	09:42:52	486	426.3	LONX	00550889049TRLO1
23/10/2018	09:45:47	1086	426.5	LONX	00550889906TRLO1
23/10/2018	09:47:54	810	426.8	LONX	00550890740TRLO1
23/10/2018	09:49:04	554	426.4	LONX	00550891057TRLO1
23/10/2018	09:50:14	399	426.8	LONX	00550891353TRLO1
23/10/2018	09:50:14	407	426.8	LONX	00550891354TRLO1
23/10/2018	09:52:14	612	426	LONX	00550891995TRLO1
23/10/2018	09:53:41	560	425.9	LONX	00550892671TRLO1
23/10/2018	09:56:53	233	426.3	LONX	00550893567TRLO1
23/10/2018	09:56:53	742	426.3	LONX	00550893566TRLO1
23/10/2018	09:56:53	9	426.3	LONX	00550893565TRLO1
23/10/2018	09:58:05	538	426.4	LONX	00550893925TRLO1
23/10/2018	09:59:24	600	426.6	LONX	00550894317TRLO1
23/10/2018	10:01:00	559	426.4	LONX	00550894918TRLO1
23/10/2018	10:02:29	604	426.1	LONX	00550895566TRLO1
23/10/2018	10:03:33	630	425.9	LONX	00550895954TRLO1
23/10/2018	10:06:58	535	425.8	LONX	00550897908TRLO1
23/10/2018	10:06:58	540	425.9	LONX	00550897909TRLO1
23/10/2018	10:11:11	1587	426.5	LONX	00550899496TRLO1
23/10/2018	10:12:08	576	426.2	LONX	00550899807TRLO1
23/10/2018	10:16:26	1250	426	LONX	00550901167TRLO1
23/10/2018	10:19:15	780	426.2	LONX	00550902411TRLO1
23/10/2018	10:19:17	650	426.2	LONX	00550902497TRLO1
23/10/2018	10:21:29	549	426	LONX	00550903757TRLO1
23/10/2018	10:21:49	614	425.8	LONX	00550903913TRLO1
23/10/2018	10:23:34	642	425.4	LONX	00550904729TRLO1
23/10/2018	10:25:34	560	425.6	LONX	00550905542TRLO1
23/10/2018	10:29:05	735	425.3	LONX	00550907031TRLO1
23/10/2018	10:29:05	621	425.4	LONX	00550907032TRLO1
23/10/2018	10:33:46	1474	426.5	LONX	00550909352TRLO1
23/10/2018	10:36:37	557	426.3	LONX	00550910152TRLO1
23/10/2018	10:36:37	580	426.3	LONX	00550910153TRLO1
23/10/2018	10:39:28	690	426.6	LONX	00550910965TRLO1
23/10/2018	10:41:03	641	426.4	LONX	00550911469TRLO1
23/10/2018	10:42:05	560	426.2	LONX	00550911830TRLO1
23/10/2018	10:45:17	689	426	LONX	00550912873TRLO1
23/10/2018	10:45:40	155	426	LONX	00550912983TRLO1
23/10/2018	10:47:05	59	426.1	LONX	00550913261TRLO1
23/10/2018	10:47:38	844	426.3	LONX	00550913411TRLO1
23/10/2018	10:50:57	810	426.9	LONX	00550914373TRLO1
23/10/2018	10:53:42	1150	428	LONX	00550915290TRLO1
23/10/2018	10:55:17	540	427.4	LONX	00550915704TRLO1
23/10/2018	10:57:00	310	427.1	LONX	00550915957TRLO1
23/10/2018	10:57:00	275	427.1	LONX	00550915958TRLO1
23/10/2018	11:01:02	118	427.3	LONX	00550917026TRLO1
23/10/2018	11:01:02	1250	427.3	LONX	00550917025TRLO1
23/10/2018	11:02:02	564	426.8	LONX	00550917189TRLO1
23/10/2018	11:03:56	641	426.3	LONX	00550917682TRLO1
23/10/2018	11:05:18	623	426.1	LONX	00550917993TRLO1
23/10/2018	11:07:14	590	426.3	LONX	00550918593TRLO1
23/10/2018	11:10:01	675	426.5	LONX	00550919187TRLO1
23/10/2018	11:11:55	603	426.4	LONX	00550919499TRLO1
23/10/2018	11:15:57	1350	426.6	LONX	00550920414TRLO1
23/10/2018	11:17:00	534	426.5	LONX	00550920599TRLO1
23/10/2018	11:20:16	464	426.9	LONX	00550920977TRLO1
23/10/2018	11:20:16	100	426.9	LONX	00550920976TRLO1
23/10/2018	11:20:16	239	426.9	LONX	00550920975TRLO1
23/10/2018	11:22:01	540	426.7	LONX	00550921305TRLO1
23/10/2018	11:25:26	820	426.8	LONX	00550922109TRLO1
23/10/2018	11:26:57	324	427	LONX	00550922397TRLO1
23/10/2018	11:26:57	589	427	LONX	00550922396TRLO1
23/10/2018	11:28:16	271	426.7	LONX	00550922557TRLO1
23/10/2018	11:28:16	288	426.7	LONX	00550922558TRLO1
23/10/2018	11:30:43	633	426.7	LONX	00550922891TRLO1
23/10/2018	11:32:33	645	426.5	LONX	00550923081TRLO1
23/10/2018	11:35:38	850	427.1	LONX	00550923556TRLO1
23/10/2018	11:37:18	617	427	LONX	00550923797TRLO1
23/10/2018	11:40:09	583	426.9	LONX	00550924184TRLO1
23/10/2018	11:44:44	1497	426.9	LONX	00550924700TRLO1
23/10/2018	11:46:25	590	426.6	LONX	00550924868TRLO1
23/10/2018	11:48:31	636	425.9	LONX	00550925056TRLO1
23/10/2018	11:53:24	1130	426.9	LONX	00550925757TRLO1
23/10/2018	11:55:14	710	427	LONX	00550925969TRLO1
23/10/2018	11:57:29	558	426.7	LONX	00550926316TRLO1
23/10/2018	11:57:29	12	426.7	LONX	00550926317TRLO1
23/10/2018	11:59:55	592	426.5	LONX	00550926664TRLO1
23/10/2018	12:02:14	860	426.9	LONX	00550926971TRLO1
23/10/2018	12:07:41	1250	426.9	LONX	00550928582TRLO1
23/10/2018	12:07:41	301	427.1	LONX	00550928586TRLO1
23/10/2018	12:07:41	1300	427.1	LONX	00550928584TRLO1
23/10/2018	12:07:41	277	427.1	LONX	00550928583TRLO1
23/10/2018	12:18:27	65	427.2	LONX	00550930393TRLO1
23/10/2018	12:18:27	1934	427.2	LONX	00550930392TRLO1
23/10/2018	12:23:11	590	426.9	LONX	00550931408TRLO1
23/10/2018	12:23:11	700	426.9	LONX	00550931409TRLO1
23/10/2018	12:25:10	655	426.5	LONX	00550931671TRLO1
23/10/2018	12:29:34	1123	426.6	LONX	00550932378TRLO1
23/10/2018	12:33:57	628	426.8	LONX	00550933210TRLO1
23/10/2018	12:33:57	326	426.8	LONX	00550933209TRLO1
23/10/2018	12:33:57	111	426.8	LONX	00550933208TRLO1
23/10/2018	12:35:17	694	426.5	LONX	00550933443TRLO1
23/10/2018	12:36:53	643	426.1	LONX	00550933833TRLO1
23/10/2018	12:45:03	900	426.4	LONX	00550935432TRLO1
23/10/2018	12:46:47	1000	426.7	LONX	00550935665TRLO1
23/10/2018	12:48:18	513	426.5	LONX	00550935884TRLO1
23/10/2018	12:48:18	434	426.5	LONX	00550935885TRLO1
23/10/2018	12:49:05	657	426.4	LONX	00550936021TRLO1
23/10/2018	12:51:17	569	426.4	LONX	00550936489TRLO1
23/10/2018	12:58:22	1200	427.1	LONX	00550938039TRLO1
23/10/2018	12:58:25	880	427	LONX	00550938041TRLO1
23/10/2018	12:59:20	370	426.9	LONX	00550938130TRLO1
23/10/2018	12:59:20	252	426.9	LONX	00550938131TRLO1
23/10/2018	13:04:35	649	426.7	LONX	00550938924TRLO1
23/10/2018	13:04:37	880	426.6	LONX	00550938929TRLO1
23/10/2018	13:08:58	467	426.7	LONX	00550939407TRLO1
23/10/2018	13:09:41	1000	426.7	LONX	00550939533TRLO1
23/10/2018	13:11:49	642	426.4	LONX	00550939825TRLO1
23/10/2018	13:13:40	427	426.2	LONX	00550940134TRLO1
23/10/2018	13:13:40	214	426.2	LONX	00550940135TRLO1
23/10/2018	13:15:51	632	426.2	LONX	00550940483TRLO1
23/10/2018	13:17:33	580	426.3	LONX	00550940816TRLO1
23/10/2018	13:22:43	630	426.3	LONX	00550941675TRLO1
23/10/2018	13:22:43	740	426.3	LONX	00550941676TRLO1
23/10/2018	13:24:18	570	426.3	LONX	00550941902TRLO1
23/10/2018	13:27:01	712	426.3	LONX	00550942629TRLO1
23/10/2018	13:28:45	566	426.1	LONX	00550943243TRLO1
23/10/2018	13:34:27	1250	426.5	LONX	00550944267TRLO1
23/10/2018	13:34:27	435	426.5	LONX	00550944268TRLO1
23/10/2018	13:34:27	305	426.5	LONX	00550944269TRLO1
23/10/2018	13:38:13	1088	426.5	LONX	00550945343TRLO1
23/10/2018	13:40:12	556	426.4	LONX	00550945738TRLO1
23/10/2018	13:40:12	304	426.4	LONX	00550945739TRLO1
23/10/2018	13:42:36	924	426.2	LONX	00550946077TRLO1
23/10/2018	13:42:36	589	426.3	LONX	00550946076TRLO1
23/10/2018	13:42:58	580	426.1	LONX	00550946139TRLO1
23/10/2018	13:45:12	708	425.4	LONX	00550946542TRLO1
23/10/2018	13:46:03	439	425	LONX	00550946670TRLO1
23/10/2018	13:46:03	163	425	LONX	00550946671TRLO1
23/10/2018	13:47:53	601	424.8	LONX	00550947040TRLO1
23/10/2018	13:51:02	665	424.7	LONX	00550947642TRLO1
23/10/2018	13:54:29	632	424.7	LONX	00550948439TRLO1
23/10/2018	13:54:29	1000	424.9	LONX	00550948438TRLO1
23/10/2018	13:56:12	78	424.7	LONX	00550948725TRLO1
23/10/2018	13:56:12	534	424.7	LONX	00550948726TRLO1
23/10/2018	13:58:31	150	425.1	LONX	00550949078TRLO1
23/10/2018	13:58:31	524	425.1	LONX	00550949079TRLO1
23/10/2018	13:59:53	550	424.6	LONX	00550949344TRLO1
23/10/2018	14:03:58	596	424.2	LONX	00550950248TRLO1
23/10/2018	14:04:04	910	424.1	LONX	00550950285TRLO1
23/10/2018	14:04:04	590	424.1	LONX	00550950286TRLO1
23/10/2018	14:07:36	630	423.7	LONX	00550950998TRLO1
23/10/2018	14:07:39	570	423.6	LONX	00550951008TRLO1
23/10/2018	14:09:13	620	423.6	LONX	00550951390TRLO1
23/10/2018	14:15:58	857	423.7	LONX	00550953637TRLO1
23/10/2018	14:16:27	890	423.5	LONX	00550953707TRLO1
23/10/2018	14:18:01	949	423.6	LONX	00550953946TRLO1
23/10/2018	14:18:52	649	423.5	LONX	00550954037TRLO1
23/10/2018	14:19:53	281	423.5	LONX	00550954284TRLO1
23/10/2018	14:21:47	920	423.8	LONX	00550954754TRLO1
23/10/2018	14:25:26	707	423.6	LONX	00550955501TRLO1
23/10/2018	14:28:58	710	423.9	LONX	00550956386TRLO1
23/10/2018	14:30:01	900	423.7	LONX	00550956574TRLO1
23/10/2018	14:30:01	978	423.8	LONX	00550956573TRLO1
23/10/2018	14:30:44	634	423.4	LONX	00550956909TRLO1
23/10/2018	14:31:43	640	423.2	LONX	00550957504TRLO1
23/10/2018	14:32:11	165	423.2	LONX	00550957794TRLO1
23/10/2018	14:32:11	425	423.2	LONX	00550957795TRLO1
23/10/2018	14:33:40	660	422.9	LONX	00550958431TRLO1
23/10/2018	14:34:12	356	423	LONX	00550958612TRLO1
23/10/2018	14:35:24	657	422.9	LONX	00550959002TRLO1
23/10/2018	14:37:40	890	423.6	LONX	00550959872TRLO1
23/10/2018	14:37:46	800	423.5	LONX	00550959923TRLO1
23/10/2018	14:39:17	681	423.8	LONX	00550960309TRLO1
23/10/2018	14:41:37	970	423.6	LONX	00550961101TRLO1
23/10/2018	14:41:37	570	423.7	LONX	00550961102TRLO1
23/10/2018	14:42:44	569	423.6	LONX	00550961325TRLO1
23/10/2018	14:47:52	905	424.6	LONX	00550962719TRLO1
23/10/2018	14:47:52	437	424.6	LONX	00550962718TRLO1
23/10/2018	14:48:10	1050	424.4	LONX	00550962770TRLO1
23/10/2018	14:50:10	703	424.4	LONX	00550963486TRLO1
23/10/2018	14:50:39	562	424.1	LONX	00550963676TRLO1
23/10/2018	14:53:46	1300	424.7	LONX	00550964811TRLO1
23/10/2018	14:54:49	549	425	LONX	00550965268TRLO1
23/10/2018	14:56:10	660	424.9	LONX	00550965716TRLO1
23/10/2018	14:57:28	560	425.1	LONX	00550965985TRLO1
23/10/2018	15:00:07	615	424.7	LONX	00550967116TRLO1
23/10/2018	15:00:07	915	424.7	LONX	00550967117TRLO1
23/10/2018	15:01:47	1234	425	LONX	00550968081TRLO1
23/10/2018	15:04:25	1250	425.5	LONX	00550969099TRLO1
23/10/2018	15:05:50	1274	425.5	LONX	00550969729TRLO1
23/10/2018	15:07:05	564	425.1	LONX	00550970258TRLO1
23/10/2018	15:08:52	641	424.9	LONX	00550971410TRLO1
23/10/2018	15:08:52	771	424.9	LONX	00550971411TRLO1
23/10/2018	15:11:21	654	424.9	LONX	00550972580TRLO1
23/10/2018	15:11:21	329	424.9	LONX	00550972583TRLO1
23/10/2018	15:11:21	439	424.9	LONX	00550972586TRLO1
23/10/2018	15:13:25	1116	425	LONX	00550973425TRLO1
23/10/2018	15:14:14	623	424.9	LONX	00550973903TRLO1
23/10/2018	15:15:26	430	424.9	LONX	00550974862TRLO1
23/10/2018	15:15:26	215	424.9	LONX	00550974863TRLO1
23/10/2018	15:17:49	635	424.6	LONX	00550976098TRLO1
23/10/2018	15:17:52	673	424.6	LONX	00550976130TRLO1
23/10/2018	15:19:45	382	424.6	LONX	00550977164TRLO1
23/10/2018	15:19:45	178	424.6	LONX	00550977165TRLO1
23/10/2018	15:22:28	817	424.6	LONX	00550978249TRLO1
23/10/2018	15:22:28	207	424.7	LONX	00550978251TRLO1
23/10/2018	15:22:28	1149	424.7	LONX	00550978250TRLO1
23/10/2018	15:24:30	592	424.6	LONX	00550979327TRLO1
23/10/2018	15:26:26	456	424.9	LONX	00550980090TRLO1
23/10/2018	15:26:26	610	424.9	LONX	00550980089TRLO1
23/10/2018	15:27:37	590	424.8	LONX	00550980593TRLO1
23/10/2018	15:28:30	591	424.7	LONX	00550981046TRLO1
23/10/2018	15:29:29	652	424.3	LONX	00550981489TRLO1
23/10/2018	15:30:17	570	424.2	LONX	00550981776TRLO1
23/10/2018	15:30:57	646	423.8	LONX	00550981947TRLO1
23/10/2018	15:31:55	501	423.7	LONX	00550982263TRLO1
23/10/2018	15:31:55	152	423.7	LONX	00550982264TRLO1
23/10/2018	15:33:17	204	422.9	LONX	00550982748TRLO1
23/10/2018	15:35:53	1250	423.2	LONX	00550983669TRLO1
23/10/2018	15:36:38	1050	423	LONX	00550984024TRLO1
23/10/2018	15:38:20	122	423.2	LONX	00550984728TRLO1
23/10/2018	15:38:20	396	423.2	LONX	00550984727TRLO1
23/10/2018	15:38:20	344	423.2	LONX	00550984726TRLO1
23/10/2018	15:38:20	217	423.2	LONX	00550984725TRLO1
23/10/2018	15:39:43	776	423	LONX	00550985591TRLO1
23/10/2018	15:42:20	329	423.1	LONX	00550986680TRLO1
23/10/2018	15:42:20	1250	423.1	LONX	00550986679TRLO1
23/10/2018	15:43:55	945	424	LONX	00550987211TRLO1
23/10/2018	15:45:52	1178	424	LONX	00550987970TRLO1
23/10/2018	15:46:37	635	424.2	LONX	00550988479TRLO1
23/10/2018	15:47:45	660	424.1	LONX	00550989140TRLO1
23/10/2018	15:48:30	588	424.2	LONX	00550989575TRLO1
23/10/2018	15:49:42	575	424.5	LONX	00550990157TRLO1
23/10/2018	15:51:36	1040	424.7	LONX	00550991200TRLO1
23/10/2018	15:52:20	625	424.8	LONX	00550991559TRLO1
23/10/2018	15:52:57	650	424.6	LONX	00550991705TRLO1
23/10/2018	15:54:51	571	424.3	LONX	00550992378TRLO1
23/10/2018	15:54:52	139	424.3	LONX	00550992379TRLO1
23/10/2018	15:55:27	242	424.6	LONX	00550992635TRLO1
23/10/2018	15:55:27	17	424.6	LONX	00550992634TRLO1
23/10/2018	15:56:32	927	424.8	LONX	00550993223TRLO1
23/10/2018	15:57:29	855	425	LONX	00550993587TRLO1
23/10/2018	15:59:53	275	425.2	LONX	00550995094TRLO1
23/10/2018	15:59:53	1250	425.2	LONX	00550995093TRLO1
23/10/2018	16:01:32	574	424.9	LONX	00550996322TRLO1
23/10/2018	16:01:32	954	424.9	LONX	00550996323TRLO1
23/10/2018	16:02:58	376	425.1	LONX	00550996966TRLO1
23/10/2018	16:02:58	337	425.1	LONX	00550996964TRLO1
23/10/2018	16:03:58	527	424.9	LONX	00550997507TRLO1
23/10/2018	16:03:58	56	424.9	LONX	00550997508TRLO1
23/10/2018	16:03:58	595	424.9	LONX	00550997509TRLO1
23/10/2018	16:06:02	1250	424.9	LONX	00550998556TRLO1
23/10/2018	16:06:51	586	424.9	LONX	00550998949TRLO1
23/10/2018	16:07:20	641	424.9	LONX	00550999166TRLO1
23/10/2018	16:09:13	835	425.6	LONX	00551000282TRLO1
23/10/2018	16:09:13	515	425.6	LONX	00551000283TRLO1
23/10/2018	16:10:39	740	426	LONX	00551001275TRLO1
23/10/2018	16:10:52	646	425.8	LONX	00551001524TRLO1
23/10/2018	16:12:58	265	425.9	LONX	00551003004TRLO1
23/10/2018	16:12:58	336	425.9	LONX	00551003003TRLO1
23/10/2018	16:13:26	1246	426	LONX	00551003353TRLO1
23/10/2018	16:14:17	219	425.9	LONX	00551003844TRLO1
23/10/2018	16:14:17	484	425.9	LONX	00551003843TRLO1
23/10/2018	16:15:39	1287	426	LONX	00551004771TRLO1
23/10/2018	16:16:16	649	425.8	LONX	00551005194TRLO1
23/10/2018	16:17:07	726	425.9	LONX	00551005694TRLO1
23/10/2018	16:17:07	65	425.9	LONX	00551005693TRLO1
23/10/2018	16:17:39	620	425.8	LONX	00551005891TRLO1
23/10/2018	16:19:29	1837	426	LONX	00551006871TRLO1
23/10/2018	16:19:59	590	426	LONX	00551007255TRLO1
23/10/2018	16:21:36	509	426.4	LONX	00551008084TRLO1
23/10/2018	16:21:36	1	426.4	LONX	00551008083TRLO1
23/10/2018	16:21:59	1255	426.4	LONX	00551008262TRLO1
23/10/2018	16:22:05	610	426.1	LONX	00551008366TRLO1
23/10/2018	16:23:03	309	425.9	LONX	00551008953TRLO1
23/10/2018	16:24:05	555	425.9	LONX	00551009615TRLO1
23/10/2018	16:24:45	328	425.7	LONX	00551010015TRLO1
23/10/2018	16:24:45	1250	425.7	LONX	00551010014TRLO1
23/10/2018	16:25:09	562	425.3	LONX	00551010188TRLO1
23/10/2018	16:25:10	529	425.3	LONX	00551010190TRLO1
23/10/2018	16:25:10	92	425.3	LONX	00551010191TRLO1
23/10/2018	16:25:50	574	425.3	LONX	00551010628TRLO1
23/10/2018	16:25:50	603	425.3	LONX	00551010627TRLO1
23/10/2018	16:25:50	358	425.3	LONX	00551010626TRLO1
23/10/2018	16:26:31	58	425.1	LONX	00551011072TRLO1
23/10/2018	16:26:31	1250	425.2	LONX	00551011073TRLO1
23/10/2018	16:26:31	438	425.3	LONX	00551011074TRLO1
23/10/2018	16:26:49	687	425.4	LONX	00551011255TRLO1
23/10/2018	16:27:04	438	425.2	LONX	00551011352TRLO1
23/10/2018	16:27:04	186	425.2	LONX	00551011353TRLO1
23/10/2018	16:27:24	871	425.3	LONX	00551011572TRLO1
23/10/2018	16:28:05	1100	425.6	LONX	00551012128TRLO1
23/10/2018	16:28:25	1779	425.8	LONX	00551012408TRLO1
23/10/2018	16:28:50	139	425.9	LONX	00551012639TRLO1
23/10/2018	16:28:50	1221	425.9	LONX	00551012638TRLO1
23/10/2018	16:28:50	238	425.9	LONX	00551012637TRLO1
23/10/2018	16:28:58	953	425.8	LONX	00551012707TRLO1
23/10/2018	16:29:30	31	425.5	LONX	00551013060TRLO1
23/10/2018	16:29:30	604	425.5	LONX	00551013058TRLO1
23/10/2018	16:29:30	1250	425.5	LONX	00551013056TRLO1
23/10/2018	16:29:50	604	425.7	LONX	00551013339TRLO1
23/10/2018	16:29:50	803	425.7	LONX	00551013340TRLO1
23/10/2018	16:29:50	447	425.7	LONX	00551013342TRLO1
23/10/2018	16:29:50	642	425.7	LONX	00551013343TRLO1
23/10/2018	16:29:53	71	425.6	LONX	00551013378TRLO1
23/10/2018	16:29:53	95	425.6	LONX	00551013379TRLO1

 

END

 

 

POSPGGCUUUPRPUW